Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.319999694824219,11.770000457763672,11.779999732971191,12.079999923706055,3932385.0,11.73592472076416
2010-01-05,12.199999809265137,11.770000457763672,12.15999984741211,11.949999809265137,2452191.0,11.609627723693848
2010-01-06,12.5,11.930000305175781,11.9399995803833,12.270000457763672,4746278.0,11.920515060424805
2010-01-07,12.770000457763672,12.1899995803833,12.270000457763672,12.699999809265137,10576692.0,12.338266372680664
2010-01-08,12.609999656677246,12.020000457763672,12.430000305175781,12.390000343322754,5191389.0,12.03709602355957
2010-01-11,12.470000267028809,12.0,12.350000381469727,12.149999618530273,3841784.0,11.803932189941406
2010-01-12,12.420000076293945,12.0600004196167,12.199999809265137,12.350000381469727,3055831.0,11.998233795166016
2010-01-13,12.199999809265137,11.800000190734863,12.149999618530273,11.920000076293945,3512119.0,11.580482482910156
2010-01-14,12.4399995803833,11.859999656677246,11.859999656677246,12.289999961853027,3840200.0,11.93994426727295
2010-01-15,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0.0,11.93994426727295
2010-01-18,11.600000381469727,11.109999656677246,11.109999656677246,11.40999984741211,12890493.0,11.08500862121582
2010-01-19,11.329999923706055,11.050000190734863,11.1899995803833,11.300000190734863,6013236.0,10.978142738342285
2010-01-20,11.350000381469727,11.0,11.220000267028809,11.050000190734863,5035339.0,10.735262870788574
2010-01-21,11.220000267028809,11.039999961853027,11.050000190734863,11.170000076293945,2519224.0,10.851845741271973
2010-01-22,11.119999885559082,10.600000381469727,11.119999885559082,10.890000343322754,3558122.0,10.579819679260254
2010-01-25,11.270000457763672,10.739999771118164,10.739999771118164,11.0,3801291.0,10.686688423156738
2010-01-26,10.930000305175781,9.920000076293945,10.859999656677246,9.960000038146973,2717296.0,9.676309585571289
2010-01-27,10.0,9.5,9.899999618530273,9.630000114440918,1749644.0,9.355709075927734
2010-01-28,9.729999542236328,9.529999732971191,9.680000305175781,9.670000076293945,1456325.0,9.394570350646973
2010-01-29,9.829999923706055,9.550000190734863,9.670000076293945,9.720000267028809,1411578.0,9.443145751953125
2010-02-01,9.869999885559082,9.229999542236328,9.729999542236328,9.319999694824219,1457144.0,9.054537773132324
2010-02-02,9.470000267028809,9.319999694824219,9.319999694824219,9.399999618530273,1174122.0,9.132259368896484
2010-02-03,9.489999771118164,8.989999771118164,9.399999618530273,9.479999542236328,1580140.0,9.209980964660645
2010-02-04,9.630000114440918,9.300000190734863,9.4399995803833,9.550000190734863,1943130.0,9.27798843383789
2010-02-05,9.880000114440918,9.180000305175781,9.289999961853027,9.770000457763672,2035292.0,9.491721153259277
2010-02-08,10.100000381469727,9.5,9.649999618530273,10.029999732971191,4278917.0,9.744316101074219
2010-02-09,10.0,9.6899995803833,10.0,9.800000190734863,1529287.0,9.520867347717285
2010-02-10,9.979999542236328,9.59000015258789,9.850000381469727,9.869999885559082,1456398.0,9.588872909545898
2010-02-11,9.869999885559082,9.619999885559082,9.869999885559082,9.619999885559082,1121663.0,9.345993995666504
2010-02-12,9.720000267028809,9.489999771118164,9.720000267028809,9.569999694824219,1152060.0,9.297416687011719
2010-02-22,9.640000343322754,9.430000305175781,9.539999961853027,9.569999694824219,942819.0,9.297416687011719
2010-02-23,9.779999732971191,9.329999923706055,9.529999732971191,9.770000457763672,2041945.0,9.491721153259277
2010-02-24,9.979999542236328,9.579999923706055,9.680000305175781,9.960000038146973,2315493.0,9.676309585571289
2010-02-25,10.140000343322754,9.859999656677246,9.90999984741211,10.109999656677246,3435039.0,9.822035789489746
2010-02-26,10.680000305175781,10.050000190734863,10.140000343322754,10.489999771118164,5231734.0,10.191213607788086
2010-03-01,10.699999809265137,10.210000038146973,10.489999771118164,10.579999923706055,3801115.0,10.27864933013916
2010-03-02,10.609999656677246,10.359999656677246,10.550000190734863,10.489999771118164,1975900.0,10.191213607788086
2010-03-03,10.800000190734863,10.470000267028809,10.510000228881836,10.739999771118164,2647198.0,10.43409252166748
2010-03-04,10.779999732971191,10.220000267028809,10.699999809265137,10.270000457763672,2734841.0,9.9774808883667
2010-03-05,10.369999885559082,10.1899995803833,10.270000457763672,10.359999656677246,1650585.0,10.064916610717773
2010-03-08,10.489999771118164,10.3100004196167,10.380000114440918,10.329999923706055,1414539.0,10.035771369934082
2010-03-09,10.579999923706055,10.1899995803833,10.300000190734863,10.5600004196167,2730851.0,10.2592191696167
2010-03-10,11.149999618530273,10.420000076293945,10.539999961853027,10.920000076293945,10685808.0,10.608964920043945
2010-03-11,11.029999732971191,10.699999809265137,10.880000114440918,11.0,4203127.0,10.686688423156738
2010-03-12,11.050000190734863,10.760000228881836,11.050000190734863,10.770000457763672,2749677.0,10.463238716125488
2010-03-15,10.829999923706055,10.300000190734863,10.770000457763672,10.369999885559082,1450646.0,10.074629783630371
2010-03-16,11.09000015258789,10.300000190734863,10.369999885559082,11.079999923706055,3662348.0,10.764408111572266
2010-03-17,11.579999923706055,10.930000305175781,11.100000381469727,11.369999885559082,6891063.0,11.046148300170898
2010-03-18,11.600000381469727,11.210000038146973,11.399999618530273,11.380000114440918,3819163.0,11.055863380432129
2010-03-19,11.600000381469727,11.380000114440918,11.579999923706055,11.520000457763672,3706595.0,11.191874504089355
2010-03-22,12.65999984741211,11.430000305175781,11.4399995803833,12.399999618530273,10255666.0,12.046810150146484
2010-03-23,12.609999656677246,12.0600004196167,12.350000381469727,12.319999694824219,5435614.0,11.96908950805664
2010-03-24,12.59000015258789,12.109999656677246,12.300000190734863,12.289999961853027,3696539.0,11.93994426727295
2010-03-25,12.430000305175781,12.0,12.149999618530273,12.109999656677246,2952153.0,11.765071868896484
2010-03-26,12.430000305175781,12.020000457763672,12.199999809265137,12.329999923706055,2284136.0,11.978804588317871
2010-03-29,12.600000381469727,12.210000038146973,12.270000457763672,12.380000114440918,3481169.0,12.02738094329834
2010-03-30,12.40999984741211,12.15999984741211,12.399999618530273,12.180000305175781,2410520.0,11.833077430725098
2010-03-31,12.3100004196167,11.680000305175781,12.15999984741211,11.84000015258789,6390380.0,11.502761840820312
2010-04-01,12.09000015258789,11.699999809265137,11.710000038146973,12.0,4267388.0,11.658204078674316
2010-04-02,12.300000190734863,11.850000381469727,12.069999694824219,12.130000114440918,3673854.0,11.784502029418945
2010-04-06,12.380000114440918,11.989999771118164,12.029999732971191,12.180000305175781,5142878.0,11.833077430725098
2010-04-07,12.760000228881836,12.109999656677246,12.199999809265137,12.699999809265137,6668586.0,12.338266372680664
2010-04-08,12.800000190734863,12.5,12.770000457763672,12.739999771118164,3320237.0,12.377126693725586
2010-04-09,12.800000190734863,12.399999618530273,12.789999961853027,12.569999694824219,3319964.0,12.211969375610352
2010-04-12,12.9399995803833,12.260000228881836,12.649999618530273,12.710000038146973,6531235.0,12.347981452941895
2010-04-13,12.65999984741211,11.449999809265137,12.65999984741211,11.739999771118164,7893962.0,11.405610084533691
2010-04-14,11.949999809265137,11.510000228881836,11.729999542236328,11.75,3095113.0,11.415324211120605
2010-04-15,11.880000114440918,11.449999809265137,11.819999694824219,11.460000038146973,3328936.0,11.133584976196289
2010-04-16,11.600000381469727,11.300000190734863,11.479999542236328,11.579999923706055,1645930.0,11.250167846679688
2010-04-19,11.800000190734863,11.350000381469727,11.539999961853027,11.600000381469727,1974666.0,11.269598007202148
2010-04-20,11.680000305175781,11.0,11.5,11.329999923706055,2614798.0,11.007288932800293
2010-04-21,11.75,11.300000190734863,11.369999885559082,11.699999809265137,2600659.0,11.366748809814453
2010-04-22,12.069999694824219,11.630000114440918,11.890000343322754,11.75,4588127.0,11.415324211120605
2010-04-23,11.720000267028809,11.239999771118164,11.539999961853027,11.260000228881836,2552815.0,10.939281463623047
2010-04-26,11.529999732971191,10.989999771118164,11.529999732971191,11.1899995803833,2404536.0,10.871274948120117
2010-04-27,11.199999809265137,10.279999732971191,11.199999809265137,10.510000228881836,2774698.0,10.210643768310547
2010-04-28,10.770000457763672,10.300000190734863,10.5,10.6899995803833,1135147.0,10.385516166687012
2010-04-29,10.789999961853027,10.449999809265137,10.770000457763672,10.479999542236328,1031294.0,10.181498527526855
2010-04-30,10.489999771118164,9.970000267028809,10.479999542236328,10.170000076293945,1246608.0,9.880329132080078
2010-05-04,10.279999732971191,9.90999984741211,10.09000015258789,10.170000076293945,741663.0,9.880329132080078
2010-05-05,10.59000015258789,10.0,10.0,10.399999618530273,1128409.0,10.103775978088379
2010-05-06,10.739999771118164,10.100000381469727,10.40999984741211,10.170000076293945,1625847.0,9.880329132080078
2010-05-07,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,0.0,9.880329132080078
2010-05-10,10.800000190734863,10.199999809265137,10.25,10.649999618530273,2216619.0,10.34665584564209
2010-05-11,10.979999542236328,10.0600004196167,10.9399995803833,10.25,1708987.0,9.958048820495605
2010-05-12,10.619999885559082,9.8100004196167,10.199999809265137,10.109999656677246,1555178.0,9.822035789489746
2010-05-13,10.619999885559082,9.5,10.170000076293945,10.59000015258789,1948610.0,10.288366317749023
2010-05-14,10.65999984741211,10.15999984741211,10.59000015258789,10.260000228881836,1897145.0,9.967763900756836
2010-05-17,10.289999961853027,9.699999809265137,10.1899995803833,9.789999961853027,1206027.0,9.511151313781738
2010-05-18,9.899999618530273,9.390000343322754,9.699999809265137,9.8100004196167,1529493.0,9.530583381652832
2010-05-19,9.930000305175781,9.609999656677246,9.779999732971191,9.779999732971191,735747.0,9.501436233520508
2010-05-20,9.800000190734863,9.300000190734863,9.720000267028809,9.380000114440918,1180853.0,9.112831115722656
2010-05-21,9.529999732971191,9.119999885559082,9.329999923706055,9.5,931021.0,9.229412078857422
2010-05-24,9.920000076293945,9.5,9.5,9.890000343322754,1536239.0,9.60830307006836
2010-05-25,10.399999618530273,9.600000381469727,9.699999809265137,10.350000381469727,1975438.0,10.05520248413086
2010-05-26,10.609999656677246,10.130000114440918,10.380000114440918,10.520000457763672,3822171.0,10.220359802246094
2010-05-27,10.670000076293945,10.100000381469727,10.670000076293945,10.529999732971191,2625647.0,10.230074882507324
2010-05-28,10.710000038146973,10.319999694824219,10.529999732971191,10.630000114440918,2087530.0,10.327225685119629
2010-05-31,10.649999618530273,10.119999885559082,10.649999618530273,10.479999542236328,1363280.0,10.181498527526855
2010-06-01,10.449999809265137,9.800000190734863,10.399999618530273,10.0,1347380.0,9.715168952941895
2010-06-02,10.149999618530273,9.75,10.079999923706055,10.119999885559082,1046173.0,9.83175277709961
2010-06-03,10.479999542236328,10.180000305175781,10.25,10.1899995803833,2468397.0,9.899758338928223
2010-06-04,10.170000076293945,10.0,10.170000076293945,10.119999885559082,820488.0,9.83175277709961
2010-06-07,10.050000190734863,9.65999984741211,10.050000190734863,9.789999961853027,1204108.0,9.511151313781738
2010-06-08,9.920000076293945,9.699999809265137,9.880000114440918,9.859999656677246,903526.0,9.579157829284668
2010-06-09,10.119999885559082,9.800000190734863,9.989999771118164,10.0,1188425.0,9.715168952941895
2010-06-10,10.25,9.970000267028809,10.0,10.239999771118164,1295169.0,9.948333740234375
2010-06-11,10.300000190734863,10.050000190734863,10.25,10.130000114440918,972917.0,9.84146785736084
2010-06-17,10.279999732971191,9.979999542236328,10.279999732971191,10.0,1515314.0,9.715168952941895
2010-06-18,10.029999732971191,9.40999984741211,10.029999732971191,9.579999923706055,1287159.0,9.307132720947266
2010-06-21,9.789999961853027,9.449999809265137,9.680000305175781,9.770000457763672,597859.0,9.491721153259277
2010-06-22,9.899999618530273,9.680000305175781,9.779999732971191,9.859999656677246,830292.0,9.579157829284668
2010-06-23,10.149999618530273,9.789999961853027,9.800000190734863,10.100000381469727,1229596.0,9.812321662902832
2010-06-24,10.369999885559082,10.0,10.180000305175781,10.020000457763672,2383654.0,9.734601020812988
2010-06-25,9.989999771118164,9.609999656677246,9.989999771118164,9.699999809265137,940756.0,9.423715591430664
2010-06-28,9.75,9.550000190734863,9.609999656677246,9.59000015258789,455494.0,9.316847801208496
2010-06-29,9.720000267028809,8.890000343322754,9.670000076293945,8.890000343322754,1405608.0,8.636787414550781
2010-06-30,8.8100004196167,8.5600004196167,8.8100004196167,8.59000015258789,647301.0,8.345330238342285
2010-07-01,8.739999771118164,8.220000267028809,8.6899995803833,8.25,637904.0,8.015015602111816
2010-07-02,8.300000190734863,7.659999847412109,8.25,8.079999923706055,780202.0,7.849857807159424
2010-07-05,8.029999732971191,7.739999771118164,7.900000095367432,7.889999866485596,722230.0,7.665268898010254
2010-07-06,8.1899995803833,7.920000076293945,7.920000076293945,8.149999618530273,788678.0,7.917862892150879
2010-07-07,8.34000015258789,8.100000381469727,8.130000114440918,8.329999923706055,786451.0,8.09273624420166
2010-07-08,8.449999809265137,8.180000305175781,8.359999656677246,8.25,782615.0,8.015015602111816
2010-07-09,8.550000190734863,8.220000267028809,8.25,8.489999771118164,1033330.0,8.248178482055664
2010-07-12,8.680000305175781,8.4399995803833,8.510000228881836,8.59000015258789,773661.0,8.345330238342285
2010-07-13,9.449999809265137,8.470000267028809,8.529999732971191,9.449999809265137,4714194.0,9.180834770202637
2010-07-14,9.979999542236328,9.4399995803833,9.9399995803833,9.489999771118164,6338390.0,9.219697952270508
2010-07-15,9.350000381469727,9.029999732971191,9.180000305175781,9.0600004196167,2633856.0,8.801944732666016
2010-07-16,9.149999618530273,8.720000267028809,9.020000457763672,9.100000381469727,1931631.0,8.840805053710938
2010-07-19,9.34000015258789,8.819999694824219,8.930000305175781,9.279999732971191,2416803.0,9.015677452087402
2010-07-20,9.460000038146973,9.0,9.199999809265137,9.4399995803833,2487453.0,9.171120643615723
2010-07-21,9.5,9.25,9.4399995803833,9.369999885559082,1745067.0,9.103114128112793
2010-07-22,9.479999542236328,9.239999771118164,9.25,9.460000038146973,1781990.0,9.190549850463867
2010-07-23,9.949999809265137,9.300000190734863,9.449999809265137,9.819999694824219,3965257.0,9.54029655456543
2010-07-26,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,0.0,9.54029655456543
2010-07-27,9.899999618530273,9.579999923706055,9.899999618530273,9.65999984741211,1685888.0,9.384854316711426
2010-07-28,9.90999984741211,9.600000381469727,9.600000381469727,9.859999656677246,2733465.0,9.579157829284668
2010-07-29,10.069999694824219,9.75,9.869999885559082,9.890000343322754,1895099.0,9.60830307006836
2010-07-30,9.960000038146973,9.789999961853027,9.90999984741211,9.899999618530273,1337068.0,9.61801815032959
2010-08-02,9.979999542236328,9.8100004196167,9.819999694824219,9.9399995803833,1885383.0,9.656878471374512
2010-08-03,9.970000267028809,9.619999885559082,9.970000267028809,9.699999809265137,1769040.0,9.423715591430664
2010-08-04,9.8100004196167,9.420000076293945,9.609999656677246,9.739999771118164,1270452.0,9.462574005126953
2010-08-05,9.890000343322754,9.600000381469727,9.699999809265137,9.680000305175781,1561609.0,9.404284477233887
2010-08-06,9.859999656677246,9.520000457763672,9.760000228881836,9.829999923706055,1982268.0,9.55001163482666
2010-08-09,10.180000305175781,9.699999809265137,9.770000457763672,10.109999656677246,3677686.0,9.822035789489746
2010-08-10,10.180000305175781,9.600000381469727,10.149999618530273,9.609999656677246,2027376.0,9.336277961730957
2010-08-11,9.800000190734863,9.5600004196167,9.609999656677246,9.760000228881836,1020633.0,9.482007026672363
2010-08-12,9.979999542236328,9.579999923706055,9.640000343322754,9.930000305175781,2020594.0,9.647164344787598
2010-08-13,10.279999732971191,9.859999656677246,9.930000305175781,10.260000228881836,4435560.0,9.967763900756836
2010-08-16,10.619999885559082,10.260000228881836,10.550000190734863,10.520000457763672,4327100.0,10.220359802246094
2010-08-17,10.489999771118164,10.220000267028809,10.350000381469727,10.390000343322754,4515341.0,10.094061851501465
2010-08-18,10.899999618530273,10.300000190734863,10.569999694824219,10.329999923706055,5204229.0,10.035771369934082
2010-08-19,10.399999618530273,10.15999984741211,10.199999809265137,10.270000457763672,3051084.0,9.9774808883667
2010-08-20,10.300000190734863,9.949999809265137,10.15999984741211,9.960000038146973,1923253.0,9.676309585571289
2010-08-23,10.220000267028809,9.979999542236328,10.029999732971191,10.140000343322754,1820139.0,9.851181983947754
2010-08-24,10.550000190734863,10.050000190734863,10.1899995803833,10.430000305175781,3022352.0,10.132922172546387
2010-08-25,10.399999618530273,10.0600004196167,10.359999656677246,10.069999694824219,1897249.0,9.78317642211914
2010-08-26,10.199999809265137,10.029999732971191,10.199999809265137,10.149999618530273,1031843.0,9.860897064208984
2010-08-27,10.430000305175781,10.0600004196167,10.1899995803833,10.390000343322754,2718984.0,10.094061851501465
2010-08-30,10.739999771118164,10.359999656677246,10.399999618530273,10.65999984741211,4716579.0,10.35637092590332
2010-08-31,10.779999732971191,10.5,10.6899995803833,10.770000457763672,2650367.0,10.463238716125488
2010-09-01,10.899999618530273,10.390000343322754,10.899999618530273,10.470000267028809,2686707.0,10.171783447265625
2010-09-02,11.170000076293945,10.479999542236328,10.609999656677246,10.899999618530273,5330865.0,10.5895357131958
2010-09-03,11.399999618530273,10.800000190734863,10.800000190734863,11.270000457763672,6410075.0,10.948997497558594
2010-09-06,11.850000381469727,10.899999618530273,11.539999961853027,10.930000305175781,8686441.0,10.618680953979492
2010-09-07,11.09000015258789,10.699999809265137,11.079999923706055,10.979999542236328,3927461.0,10.667256355285645
2010-09-08,11.0600004196167,10.760000228881836,10.800000190734863,11.020000457763672,2579876.0,10.706117630004883
2010-09-09,11.130000114440918,10.65999984741211,11.020000457763672,10.6899995803833,2923426.0,10.385516166687012
2010-09-10,11.039999961853027,10.710000038146973,10.739999771118164,10.960000038146973,2833227.0,10.6478271484375
2010-09-13,11.319999694824219,10.9399995803833,10.949999809265137,11.239999771118164,3676227.0,10.91985034942627
2010-09-14,11.380000114440918,11.170000076293945,11.239999771118164,11.34000015258789,3366150.0,11.017003059387207
2010-09-15,11.34000015258789,10.850000381469727,11.34000015258789,10.989999771118164,2258675.0,10.676971435546875
2010-09-16,10.989999771118164,10.350000381469727,10.989999771118164,10.649999618530273,2573748.0,10.34665584564209
2010-09-17,10.699999809265137,10.460000038146973,10.699999809265137,10.5,1445652.0,10.200929641723633
2010-09-20,10.880000114440918,10.220000267028809,10.399999618530273,10.8100004196167,2659840.0,10.502099990844727
2010-09-21,10.920000076293945,10.600000381469727,10.920000076293945,10.760000228881836,1699627.0,10.453523635864258
2010-09-27,10.960000038146973,10.710000038146973,10.880000114440918,10.9399995803833,2354245.0,10.628395080566406
2010-09-28,10.930000305175781,10.699999809265137,10.899999618530273,10.90999984741211,2243063.0,10.599250793457031
2010-09-29,11.100000381469727,10.75,10.899999618530273,10.800000190734863,2454530.0,10.49238395690918
2010-09-30,10.850000381469727,10.600000381469727,10.600000381469727,10.84000015258789,1381739.0,10.531244277954102
2010-10-08,11.199999809265137,10.880000114440918,10.9399995803833,11.069999694824219,3134901.0,10.754693031311035
2010-10-11,11.170000076293945,10.9399995803833,11.050000190734863,11.050000190734863,3616146.0,10.735262870788574
2010-10-12,11.380000114440918,11.0,11.050000190734863,11.34000015258789,5054329.0,11.017003059387207
2010-10-13,11.390000343322754,11.109999656677246,11.220000267028809,11.239999771118164,2907249.0,10.91985034942627
2010-10-14,11.140000343322754,10.649999618530273,11.109999656677246,10.670000076293945,3948731.0,10.366086959838867
2010-10-15,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.366086959838867
2010-10-18,10.850000381469727,9.899999618530273,10.850000381469727,10.069999694824219,3176131.0,9.78317642211914
2010-10-19,10.399999618530273,10.0,10.050000190734863,10.369999885559082,1899884.0,10.074629783630371
2010-10-20,11.40999984741211,10.119999885559082,10.199999809265137,11.40999984741211,6614031.0,11.08500862121582
2010-10-21,12.100000381469727,11.25,11.5600004196167,11.720000267028809,11929196.0,11.386178970336914
2010-10-22,12.0,11.420000076293945,11.699999809265137,11.649999618530273,6596699.0,11.3181734085083
2010-10-25,11.9399995803833,11.550000190734863,11.65999984741211,11.899999618530273,6042422.0,11.561052322387695
2010-10-26,12.289999961853027,11.65999984741211,11.829999923706055,12.130000114440918,6131861.0,11.784502029418945
2010-10-27,12.270000457763672,11.859999656677246,12.079999923706055,11.970000267028809,4747859.0,11.629059791564941
2010-10-28,11.960000038146973,11.529999732971191,11.75,11.619999885559082,2893568.0,11.289027214050293
2010-10-29,12.100000381469727,11.529999732971191,11.75,12.0600004196167,4141521.0,11.716495513916016
2010-11-01,13.1899995803833,12.199999809265137,12.380000114440918,12.920000076293945,9706987.0,12.55199909210205
2010-11-02,14.210000038146973,13.079999923706055,13.199999809265137,14.210000038146973,8201221.0,13.805256843566895
2010-11-03,15.489999771118164,13.579999923706055,14.800000190734863,13.649999618530273,13180094.0,13.26120662689209
2010-11-04,15.020000457763672,13.380000114440918,13.479999542236328,15.020000457763672,8267413.0,14.592185974121094
2010-11-05,16.520000457763672,15.510000228881836,16.100000381469727,16.520000457763672,7444974.0,16.049461364746094
2010-11-08,17.799999237060547,15.899999618530273,16.8799991607666,16.639999389648438,16046277.0,16.16604232788086
2010-11-09,16.399999618530273,15.850000381469727,16.299999237060547,15.979999542236328,8604606.0,15.52484130859375
2010-11-10,15.989999771118164,15.520000457763672,15.800000190734863,15.800000190734863,5221688.0,15.349967956542969
2010-11-11,16.25,15.529999732971191,15.600000381469727,15.539999961853027,7626241.0,15.097373962402344
2010-11-12,15.479999542236328,13.989999771118164,15.350000381469727,13.989999771118164,7628924.0,13.591523170471191
2010-11-15,14.479999542236328,13.699999809265137,14.010000228881836,14.390000343322754,5098761.0,13.980130195617676
2010-11-16,14.380000114440918,13.350000381469727,14.239999771118164,13.609999656677246,5458400.0,13.222345352172852
2010-11-17,13.779999732971191,12.789999961853027,13.390000343322754,13.039999961853027,3609015.0,12.66858196258545
2010-11-18,13.609999656677246,13.039999961853027,13.210000038146973,13.510000228881836,4016961.0,13.125195503234863
2010-11-19,13.979999542236328,13.25,13.5600004196167,13.930000305175781,4413527.0,13.533233642578125
2010-11-22,14.09000015258789,13.550000190734863,13.729999542236328,13.989999771118164,5065201.0,13.591523170471191
2010-11-23,13.899999618530273,13.0600004196167,13.829999923706055,13.380000114440918,3457386.0,12.998897552490234
2010-11-24,13.850000381469727,13.319999694824219,13.319999694824219,13.84000015258789,3740936.0,13.445796012878418
2010-11-25,15.220000267028809,13.819999694824219,13.84000015258789,15.220000267028809,9646766.0,14.786489486694336
2010-11-26,15.5,14.579999923706055,14.930000305175781,15.029999732971191,9018164.0,14.601901054382324
2010-11-29,15.149999618530273,14.579999923706055,14.75,14.829999923706055,4717276.0,14.407596588134766
2010-11-30,14.899999618530273,13.520000457763672,14.6899995803833,14.039999961853027,4855561.0,13.640098571777344
2010-12-01,15.199999809265137,13.859999656677246,13.880000114440918,14.989999771118164,5530930.0,14.563039779663086
2010-12-02,15.289999961853027,14.75,14.989999771118164,15.010000228881836,5304491.0,14.582469940185547
2010-12-03,15.020000457763672,14.4399995803833,15.0,14.640000343322754,2821631.0,14.22300910949707
2010-12-06,15.130000114440918,14.609999656677246,14.640000343322754,15.020000457763672,3926547.0,14.592185974121094
2010-12-07,15.0,14.199999809265137,15.0,14.829999923706055,2740010.0,14.407596588134766
2010-12-08,15.039999961853027,14.460000038146973,15.0,14.729999542236328,2448511.0,14.310445785522461
2010-12-09,14.75,13.819999694824219,14.579999923706055,13.850000381469727,2676221.0,13.455511093139648
2010-12-10,14.020000457763672,13.579999923706055,13.699999809265137,13.869999885559082,1449673.0,13.474940299987793
2010-12-13,14.5600004196167,14.0,14.0,14.380000114440918,1999265.0,13.970414161682129
2010-12-14,14.5600004196167,14.319999694824219,14.319999694824219,14.460000038146973,1882254.0,14.048135757446289
2010-12-15,14.800000190734863,14.210000038146973,14.479999542236328,14.729999542236328,2657633.0,14.310445785522461
2010-12-16,15.180000305175781,14.539999961853027,14.600000381469727,14.739999771118164,3164265.0,14.320160865783691
2010-12-17,14.84000015258789,14.470000267028809,14.699999809265137,14.579999923706055,1443911.0,14.164717674255371
2010-12-20,16.040000915527344,14.649999618530273,14.880000114440918,15.600000381469727,11184744.0,15.15566635131836
2010-12-21,15.350000381469727,14.710000038146973,15.050000190734863,15.199999809265137,6895125.0,14.767058372497559
2010-12-22,15.600000381469727,14.75,15.09000015258789,15.319999694824219,5271393.0,14.88364028930664
2010-12-23,15.710000038146973,14.880000114440918,15.170000076293945,15.0,4992820.0,14.572754859924316
2010-12-24,14.949999809265137,14.100000381469727,14.90999984741211,14.109999656677246,3330001.0,13.708105087280273
2010-12-27,14.430000305175781,13.5,14.050000190734863,13.640000343322754,2216586.0,13.251492500305176
2010-12-28,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,0.0,13.251492500305176
2010-12-29,13.729999542236328,13.020000457763672,13.020000457763672,13.550000190734863,1549353.0,13.164054870605469
2010-12-30,13.779999732971191,13.300000190734863,13.4399995803833,13.720000267028809,1339371.0,13.329214096069336
2010-12-31,13.930000305175781,13.619999885559082,13.699999809265137,13.8100004196167,1099559.0,13.41664981842041
2011-01-04,14.180000305175781,13.619999885559082,13.819999694824219,13.979999542236328,1531585.0,13.581807136535645
2011-01-05,14.170000076293945,13.800000190734863,13.899999618530273,14.069999694824219,1623329.0,13.669244766235352
2011-01-06,14.5,14.0600004196167,14.180000305175781,14.069999694824219,1758735.0,13.669244766235352
2011-01-07,14.260000228881836,14.010000228881836,14.069999694824219,14.069999694824219,1490665.0,13.669244766235352
2011-01-10,14.199999809265137,13.050000190734863,14.079999923706055,13.399999618530273,1937536.0,13.018327713012695
2011-01-11,13.399999618530273,13.079999923706055,13.399999618530273,13.270000457763672,794586.0,12.8920316696167
2011-01-12,13.550000190734863,13.100000381469727,13.550000190734863,13.369999885559082,694829.0,12.989182472229004
2011-01-13,13.5,13.25,13.369999885559082,13.329999923706055,659362.0,12.950321197509766
2011-01-14,13.279999732971191,12.550000190734863,13.279999732971191,12.569999694824219,1593268.0,12.211969375610352
2011-01-17,12.729999542236328,12.010000228881836,12.529999732971191,12.039999961853027,1780366.0,11.697064399719238
2011-01-18,12.199999809265137,12.020000457763672,12.050000190734863,12.100000381469727,577372.0,11.755356788635254
2011-01-19,12.699999809265137,12.020000457763672,12.199999809265137,12.479999542236328,1525463.0,12.124532699584961
2011-01-20,12.600000381469727,11.510000228881836,12.460000038146973,11.609999656677246,1703908.0,11.279312133789062
2011-01-21,11.880000114440918,11.5,11.529999732971191,11.699999809265137,893657.0,11.366748809814453
2011-01-24,11.800000190734863,11.199999809265137,11.729999542236328,11.390000343322754,1426342.0,11.06557846069336
2011-01-25,11.600000381469727,10.760000228881836,11.40999984741211,10.829999923706055,1229620.0,10.521528244018555
2011-01-26,11.1899995803833,10.819999694824219,10.899999618530273,11.029999732971191,880584.0,10.715831756591797
2011-01-27,11.5600004196167,10.899999618530273,10.899999618530273,11.229999542236328,1492256.0,10.910135269165039
2011-01-28,11.9399995803833,11.199999809265137,11.239999771118164,11.829999923706055,2346708.0,11.493046760559082
2011-01-31,12.130000114440918,11.579999923706055,11.729999542236328,12.109999656677246,1878336.0,11.765071868896484
2011-02-01,12.100000381469727,11.8100004196167,11.960000038146973,11.829999923706055,935412.0,11.493046760559082
2011-02-09,12.170000076293945,11.550000190734863,11.550000190734863,12.039999961853027,1658750.0,11.697064399719238
2011-02-10,12.3100004196167,12.0,12.010000228881836,12.289999961853027,1539441.0,11.93994426727295
2011-02-11,12.489999771118164,12.1899995803833,12.239999771118164,12.300000190734863,1197717.0,11.94965934753418
2011-02-14,12.75,12.149999618530273,12.300000190734863,12.710000038146973,2436767.0,12.347981452941895
2011-02-15,13.279999732971191,12.699999809265137,12.739999771118164,12.800000190734863,3177680.0,12.435419082641602
2011-02-16,14.079999923706055,12.649999618530273,12.649999618530273,14.079999923706055,5069481.0,13.678959846496582
2011-02-17,14.479999542236328,13.800000190734863,14.479999542236328,14.140000343322754,6474268.0,13.737250328063965
2011-02-18,14.149999618530273,13.729999542236328,14.0,14.050000190734863,2481897.0,13.64981460571289
2011-02-21,14.579999923706055,13.75,13.899999618530273,14.5600004196167,4557080.0,14.145288467407227
2011-02-22,15.5,14.300000190734863,14.5,14.40999984741211,8295658.0,13.999560356140137
2011-02-23,15.460000038146973,14.300000190734863,14.329999923706055,15.279999732971191,8740795.0,14.844779014587402
2011-02-24,15.680000305175781,14.800000190734863,15.279999732971191,15.25,6965817.0,14.815634727478027
2011-02-25,15.350000381469727,14.710000038146973,15.1899995803833,15.050000190734863,5576067.0,14.621332168579102
2011-02-28,15.460000038146973,15.029999732971191,15.180000305175781,15.220000267028809,5500621.0,14.786489486694336
2011-03-01,15.300000190734863,14.829999923706055,15.300000190734863,14.979999542236328,4252831.0,14.553323745727539
2011-03-02,15.0,14.0,14.989999771118164,14.329999923706055,4802171.0,13.921838760375977
2011-03-03,14.489999771118164,14.0600004196167,14.289999961853027,14.270000457763672,2792264.0,13.86354923248291
2011-03-04,14.970000267028809,14.300000190734863,14.350000381469727,14.930000305175781,5734817.0,14.50475025177002
2011-03-07,15.800000190734863,14.880000114440918,15.050000190734863,15.329999923706055,8326083.0,14.893356323242188
2011-03-08,15.850000381469727,15.220000267028809,15.399999618530273,15.779999732971191,7504657.0,15.330537796020508
2011-03-09,15.979999542236328,15.479999542236328,15.789999961853027,15.789999961853027,6707593.0,15.340253829956055
2011-03-10,16.0,15.520000457763672,15.819999694824219,15.729999542236328,6087716.0,15.281963348388672
2011-03-11,16.010000228881836,15.449999809265137,15.449999809265137,15.869999885559082,6757640.0,15.417975425720215
2011-03-14,16.809999465942383,16.0,16.0,16.709999084472656,10339027.0,16.234046936035156
2011-03-15,17.139999389648438,16.149999618530273,16.729999542236328,16.84000015258789,9163527.0,16.3603458404541
2011-03-16,17.200000762939453,16.399999618530273,16.959999084472656,16.6299991607666,8192897.0,16.156330108642578
2011-03-17,16.579999923706055,16.15999984741211,16.579999923706055,16.420000076293945,4020225.0,15.952309608459473
2011-03-18,17.09000015258789,16.209999084472656,16.600000381469727,16.420000076293945,6559436.0,15.952309608459473
2011-03-21,16.860000610351562,15.979999542236328,16.399999618530273,16.760000228881836,5720818.0,16.28262710571289
2011-03-22,16.8799991607666,16.5,16.68000030517578,16.780000686645508,4832797.0,16.30205726623535
2011-03-23,17.729999542236328,17.010000228881836,17.100000381469727,17.260000228881836,8497533.0,16.768381118774414
2011-03-24,17.149999618530273,16.299999237060547,17.149999618530273,16.40999984741211,6604887.0,15.942594528198242
2011-03-25,16.530000686645508,16.0,16.399999618530273,16.06999969482422,5023434.0,15.61227798461914
2011-03-28,16.31999969482422,15.579999923706055,16.100000381469727,15.670000076293945,6105055.0,15.223670959472656
2011-03-29,16.170000076293945,15.600000381469727,15.65999984741211,15.850000381469727,4212696.0,15.398545265197754
2011-03-30,16.059999465942383,15.0,15.779999732971191,15.119999885559082,3575510.0,14.689335823059082
2011-03-31,15.239999771118164,14.510000228881836,15.050000190734863,14.720000267028809,3263816.0,14.30073070526123
2011-04-01,15.1899995803833,14.569999694824219,14.569999694824219,15.170000076293945,2463503.0,14.737913131713867
2011-04-06,15.199999809265137,14.630000114440918,15.199999809265137,14.890000343322754,2412426.0,14.465888977050781
2011-04-07,15.470000267028809,15.0,15.470000267028809,15.180000305175781,2334139.0,14.747629165649414
2011-04-08,15.199999809265137,14.8100004196167,15.199999809265137,15.199999809265137,1956277.0,14.767058372497559
2011-04-11,15.270000457763672,14.5,15.229999542236328,14.609999656677246,2722899.0,14.193863868713379
2011-04-12,14.880000114440918,14.5,14.579999923706055,14.829999923706055,1719539.0,14.407596588134766
2011-04-13,15.039999961853027,14.520000457763672,14.789999961853027,15.0,1166190.0,14.572754859924316
2011-04-14,15.170000076293945,14.850000381469727,15.0,15.140000343322754,1775243.0,14.708767890930176
2011-04-15,15.180000305175781,14.800000190734863,15.140000343322754,15.130000114440918,1543120.0,14.699052810668945
2011-04-18,15.100000381469727,14.680000305175781,14.90999984741211,14.989999771118164,1772969.0,14.563039779663086
2011-04-19,14.949999809265137,14.609999656677246,14.949999809265137,14.770000457763672,1302061.0,14.349308013916016
2011-04-20,14.800000190734863,14.350000381469727,14.670000076293945,14.4399995803833,1853296.0,14.028704643249512
2011-04-21,14.640000343322754,14.399999618530273,14.449999809265137,14.569999694824219,966730.0,14.15500259399414
2011-04-22,15.119999885559082,14.479999542236328,14.59000015258789,14.920000076293945,2658788.0,14.495034217834473
2011-04-25,14.850000381469727,14.350000381469727,14.850000381469727,14.359999656677246,1329578.0,13.950984954833984
2011-04-26,14.390000343322754,13.699999809265137,14.279999732971191,13.84000015258789,1263579.0,13.445796012878418
2011-04-27,14.199999809265137,13.729999542236328,13.979999542236328,13.890000343322754,896887.0,13.49437141418457
2011-04-28,14.149999618530273,13.5,13.90999984741211,13.649999618530273,887783.0,13.26120662689209
2011-04-29,14.260000228881836,13.319999694824219,13.319999694824219,14.15999984741211,914545.0,13.756680488586426
2011-05-03,14.619999885559082,13.970000267028809,14.15999984741211,14.5600004196167,982550.0,14.145288467407227
2011-05-04,14.970000267028809,14.289999961853027,14.5,14.4399995803833,3467294.0,14.028704643249512
2011-05-05,14.470000267028809,14.079999923706055,14.3100004196167,14.1899995803833,1381335.0,13.785826683044434
2011-05-06,14.289999961853027,13.960000038146973,14.260000228881836,14.109999656677246,977788.0,13.708105087280273
2011-05-09,14.34000015258789,14.010000228881836,14.140000343322754,14.329999923706055,1059933.0,13.921838760375977
2011-05-11,14.449999809265137,14.170000076293945,14.329999923706055,14.390000343322754,1006219.0,13.980130195617676
2011-05-12,14.40999984741211,13.890000343322754,14.359999656677246,13.989999771118164,1075280.0,13.591523170471191
2011-05-13,14.1899995803833,13.829999923706055,14.100000381469727,14.140000343322754,1032501.0,13.737250328063965
2011-05-16,14.369999885559082,14.100000381469727,14.140000343322754,14.229999542236328,1410583.0,13.824686050415039
2011-05-17,14.6899995803833,14.0600004196167,14.15999984741211,14.640000343322754,2691322.0,14.22300910949707
2011-05-18,14.899999618530273,14.420000076293945,14.5,14.850000381469727,2518162.0,14.427027702331543
2011-05-19,14.899999618530273,14.600000381469727,14.890000343322754,14.670000076293945,1365774.0,14.252155303955078
2011-05-20,14.829999923706055,14.5,14.699999809265137,14.670000076293945,1014464.0,14.252155303955078
2011-05-23,14.640000343322754,13.960000038146973,14.399999618530273,14.010000228881836,1448830.0,13.610952377319336
2011-05-24,14.199999809265137,13.510000228881836,14.0,14.0,1042175.0,13.601237297058105
2011-05-25,14.0600004196167,13.65999984741211,14.050000190734863,13.680000305175781,614559.0,13.290352821350098
2011-05-26,13.970000267028809,13.25,13.680000305175781,13.329999923706055,860766.0,12.950321197509766
2011-05-27,14.25,12.979999542236328,13.300000190734863,13.970000267028809,2484294.0,13.572092056274414
2011-05-30,14.680000305175781,13.300000190734863,13.899999618530273,14.550000190734863,5292380.0,14.135571479797363
2011-05-31,14.789999961853027,14.289999961853027,14.5,14.739999771118164,4320413.0,14.320160865783691
2011-06-01,14.770000457763672,14.350000381469727,14.619999885559082,14.720000267028809,3376776.0,14.30073070526123
2011-06-02,14.699999809265137,13.800000190734863,14.420000076293945,13.949999809265137,2545259.0,13.55266284942627
2011-06-03,14.15999984741211,13.649999618530273,13.90999984741211,13.890000343322754,1766016.0,13.49437141418457
2011-06-07,13.949999809265137,13.550000190734863,13.760000228881836,13.800000190734863,1678871.0,13.40693473815918
2011-06-08,13.960000038146973,13.670000076293945,13.699999809265137,13.9399995803833,1608448.0,13.542947769165039
2011-06-09,13.9399995803833,13.229999542236328,13.84000015258789,13.25,1879055.0,12.872601509094238
2011-06-10,13.489999771118164,12.979999542236328,13.25,13.359999656677246,1330173.0,12.979467391967773
2011-06-13,13.59000015258789,13.130000114440918,13.40999984741211,13.390000343322754,853878.0,13.008613586425781
2011-06-14,13.5600004196167,13.15999984741211,13.380000114440918,13.420000076293945,1113137.0,13.037758827209473
2011-06-15,13.489999771118164,13.109999656677246,13.479999542236328,13.130000114440918,1287877.0,12.75601863861084
2011-06-17,12.949999809265137,12.510000228881836,12.84000015258789,12.550000190734863,1517378.0,12.192538261413574
2011-06-20,12.680000305175781,12.0,12.479999542236328,12.140000343322754,763421.0,11.794217109680176
2011-06-21,12.649999618530273,12.069999694824219,12.069999694824219,12.640000343322754,1035810.0,12.279975891113281
2011-06-22,12.779999732971191,12.5600004196167,12.630000114440918,12.579999923706055,822411.0,12.221683502197266
2011-06-23,12.859999656677246,12.600000381469727,12.770000457763672,12.789999961853027,1150173.0,12.425703048706055
2011-06-24,13.300000190734863,12.649999618530273,12.949999809265137,13.15999984741211,1799525.0,12.785163879394531
2011-06-27,13.479999542236328,13.020000457763672,13.279999732971191,13.390000343322754,1888354.0,13.008613586425781
2011-06-28,13.5,13.149999618530273,13.5,13.229999542236328,923478.0,12.853169441223145
2011-06-29,13.359999656677246,13.039999961853027,13.15999984741211,13.039999961853027,1021298.0,12.66858196258545
2011-06-30,13.239999771118164,12.930000305175781,13.0,13.1899995803833,932040.0,12.814308166503906
2011-07-01,13.279999732971191,13.079999923706055,13.1899995803833,13.199999809265137,1083239.0,12.824024200439453
2011-07-04,13.6899995803833,13.180000305175781,13.25,13.579999923706055,1924469.0,13.193201065063477
2011-07-05,13.699999809265137,13.449999809265137,13.5,13.649999618530273,2320503.0,13.26120662689209
2011-07-06,13.579999923706055,13.380000114440918,13.579999923706055,13.520000457763672,1340063.0,13.134910583496094
2011-07-07,13.850000381469727,13.430000305175781,13.539999961853027,13.460000038146973,1513298.0,13.076619148254395
2011-07-08,13.600000381469727,13.319999694824219,13.460000038146973,13.40999984741211,789301.0,13.028042793273926
2011-07-11,13.779999732971191,13.260000228881836,13.399999618530273,13.779999732971191,1850348.0,13.387504577636719
2011-07-12,13.850000381469727,13.5600004196167,13.729999542236328,13.600000381469727,2379186.0,13.212631225585938
2011-07-13,14.020000457763672,13.619999885559082,13.850000381469727,13.970000267028809,2328729.0,13.572092056274414
2011-07-14,14.1899995803833,13.819999694824219,13.970000267028809,14.130000114440918,2470449.0,13.727535247802734
2011-07-15,14.25,13.949999809265137,14.100000381469727,14.140000343322754,1670489.0,13.737250328063965
2011-07-18,14.289999961853027,13.949999809265137,14.109999656677246,14.0600004196167,1584138.0,13.659529685974121
2011-07-19,13.970000267028809,13.8100004196167,13.949999809265137,13.880000114440918,925601.0,13.48465633392334
2011-07-20,14.050000190734863,13.819999694824219,13.989999771118164,13.970000267028809,990886.0,13.572092056274414
2011-07-21,14.170000076293945,13.699999809265137,14.170000076293945,14.010000228881836,1341871.0,13.610952377319336
2011-07-22,14.079999923706055,13.829999923706055,14.0,13.930000305175781,821915.0,13.533233642578125
2011-07-25,14.050000190734863,13.199999809265137,13.949999809265137,13.329999923706055,1832587.0,12.950321197509766
2011-07-26,13.579999923706055,13.239999771118164,13.260000228881836,13.510000228881836,699106.0,13.125195503234863
2011-07-27,13.75,13.430000305175781,13.449999809265137,13.699999809265137,976691.0,13.309782981872559
2011-07-28,13.720000267028809,13.399999618530273,13.720000267028809,13.479999542236328,896556.0,13.096048355102539
2011-07-29,14.0,13.380000114440918,13.4399995803833,13.869999885559082,2000131.0,13.474940299987793
2011-08-01,14.1899995803833,13.760000228881836,13.880000114440918,14.0600004196167,2686750.0,13.659529685974121
2011-08-02,13.979999542236328,13.59000015258789,13.979999542236328,13.869999885559082,1249475.0,13.474940299987793
2011-08-03,13.970000267028809,13.579999923706055,13.880000114440918,13.880000114440918,2226853.0,13.48465633392334
2011-08-04,14.1899995803833,13.600000381469727,13.949999809265137,13.609999656677246,2387829.0,13.222345352172852
2011-08-05,13.199999809265137,12.680000305175781,13.199999809265137,12.880000114440918,2009437.0,12.513139724731445
2011-08-08,12.739999771118164,11.899999618530273,12.65999984741211,12.220000267028809,1755425.0,11.87193775177002
2011-08-09,12.270000457763672,11.399999618530273,12.0,12.0600004196167,1549558.0,11.716495513916016
2011-08-10,12.479999542236328,12.100000381469727,12.239999771118164,12.149999618530273,1227167.0,11.803932189941406
2011-08-11,12.539999961853027,11.699999809265137,11.800000190734863,12.5,2198188.0,12.143961906433105
2011-08-12,13.75,12.399999618530273,12.579999923706055,13.40999984741211,4680747.0,13.028042793273926
2011-08-15,13.989999771118164,13.140000343322754,13.399999618530273,13.430000305175781,4088549.0,13.047473907470703
2011-08-16,13.789999961853027,13.09000015258789,13.380000114440918,13.15999984741211,1982340.0,12.785163879394531
2011-08-17,13.25,12.899999618530273,13.140000343322754,12.9399995803833,922296.0,12.571431159973145
2011-08-18,13.0,12.800000190734863,12.949999809265137,12.850000381469727,498649.0,12.483993530273438
2011-08-19,12.75,12.300000190734863,12.5,12.649999618530273,975818.0,12.289690017700195
2011-08-22,12.710000038146973,12.399999618530273,12.600000381469727,12.470000267028809,730165.0,12.114818572998047
2011-08-23,12.65999984741211,12.40999984741211,12.59000015258789,12.649999618530273,496579.0,12.289690017700195
2011-08-24,12.800000190734863,12.579999923706055,12.770000457763672,12.619999885559082,749641.0,12.260544776916504
2011-08-25,12.960000038146973,12.569999694824219,12.59000015258789,12.890000343322754,957912.0,12.522854804992676
2011-08-26,12.920000076293945,12.75,12.75,12.869999885559082,513330.0,12.503423690795898
2011-08-29,12.930000305175781,12.720000267028809,12.859999656677246,12.819999694824219,574311.0,12.45484733581543
2011-08-30,12.989999771118164,12.710000038146973,12.84000015258789,12.739999771118164,781150.0,12.377126693725586
2011-08-31,12.789999961853027,12.350000381469727,12.720000267028809,12.479999542236328,544330.0,12.124532699584961
2011-09-01,12.609999656677246,12.3100004196167,12.609999656677246,12.460000038146973,375640.0,12.105101585388184
2011-09-02,12.479999542236328,12.100000381469727,12.479999542236328,12.220000267028809,531534.0,11.87193775177002
2011-09-05,12.1899995803833,11.899999618530273,12.130000114440918,11.930000305175781,388966.0,11.590197563171387
2011-09-06,12.050000190734863,11.789999961853027,11.789999961853027,11.84000015258789,282122.0,11.502761840820312
2011-09-07,12.140000343322754,11.920000076293945,12.130000114440918,12.109999656677246,388458.0,11.765071868896484
2011-09-08,12.199999809265137,11.850000381469727,12.199999809265137,11.899999618530273,433400.0,11.561052322387695
2011-09-09,12.079999923706055,11.779999732971191,12.079999923706055,11.920000076293945,325606.0,11.580482482910156
2011-09-13,11.869999885559082,11.5600004196167,11.5600004196167,11.729999542236328,244916.0,11.395894050598145
2011-09-14,11.899999618530273,11.649999618530273,11.899999618530273,11.880000114440918,344093.0,11.541622161865234
2011-09-15,12.09000015258789,11.869999885559082,11.869999885559082,11.989999771118164,443800.0,11.648488998413086
2011-09-16,12.15999984741211,11.989999771118164,11.989999771118164,12.050000190734863,421594.0,11.706780433654785
2011-09-19,12.079999923706055,11.699999809265137,12.050000190734863,11.739999771118164,412180.0,11.405610084533691
2011-09-20,11.979999542236328,11.680000305175781,11.739999771118164,11.890000343322754,314553.0,11.551337242126465
2011-09-21,12.180000305175781,11.760000228881836,11.779999732971191,12.170000076293945,598101.0,11.82336139678955
2011-09-22,12.109999656677246,11.75,12.010000228881836,11.8100004196167,499601.0,11.473616600036621
2011-09-23,11.800000190734863,11.550000190734863,11.699999809265137,11.6899995803833,366295.0,11.357033729553223
2011-09-26,11.779999732971191,11.380000114440918,11.699999809265137,11.5,388488.0,11.172446250915527
2011-09-27,11.649999618530273,11.520000457763672,11.630000114440918,11.640000343322754,348008.0,11.308459281921387
2011-09-28,11.779999732971191,11.40999984741211,11.649999618530273,11.479999542236328,299658.0,11.15301513671875
2011-09-29,11.460000038146973,11.0,11.460000038146973,11.020000457763672,450384.0,10.706117630004883
2011-09-30,11.180000305175781,10.880000114440918,11.09000015258789,11.029999732971191,181690.0,10.715831756591797
2011-10-10,11.029999732971191,10.300000190734863,10.970000267028809,10.850000381469727,167254.0,10.540960311889648
2011-10-11,11.369999885559082,10.600000381469727,11.0,10.770000457763672,376700.0,10.463238716125488
2011-10-12,11.149999618530273,10.649999618530273,10.699999809265137,11.100000381469727,435150.0,10.783839225769043
2011-10-13,11.300000190734863,11.020000457763672,11.100000381469727,11.25,440371.0,10.9295654296875
2011-10-14,11.239999771118164,10.9399995803833,11.130000114440918,11.069999694824219,488873.0,10.754693031311035
2011-10-17,11.180000305175781,11.010000228881836,11.09000015258789,11.119999885559082,498330.0,10.803268432617188
2011-10-18,11.100000381469727,10.770000457763672,11.020000457763672,10.779999732971191,332962.0,10.472952842712402
2011-10-19,10.880000114440918,10.59000015258789,10.779999732971191,10.600000381469727,325825.0,10.298080444335938
2011-10-20,10.949999809265137,10.050000190734863,10.710000038146973,10.100000381469727,533100.0,9.812321662902832
2011-10-21,10.25,9.670000076293945,10.25,9.8100004196167,425420.0,9.530583381652832
2011-10-24,10.010000228881836,9.640000343322754,9.779999732971191,10.0,411184.0,9.715168952941895
2011-10-25,10.300000190734863,9.869999885559082,10.0,10.270000457763672,488458.0,9.9774808883667
2011-10-26,10.399999618530273,10.069999694824219,10.069999694824219,10.380000114440918,599068.0,10.084346771240234
2011-10-27,10.789999961853027,10.300000190734863,10.399999618530273,10.329999923706055,488992.0,10.035771369934082
2011-10-28,10.59000015258789,10.350000381469727,10.479999542236328,10.550000190734863,532279.0,10.249504089355469
2011-10-31,11.039999961853027,10.550000190734863,10.550000190734863,10.789999961853027,863075.0,10.48266887664795
2011-11-01,10.819999694824219,10.600000381469727,10.699999809265137,10.75,459442.0,10.443808555603027
2011-11-02,10.880000114440918,10.399999618530273,10.600000381469727,10.869999885559082,661259.0,10.56039047241211
2011-11-03,11.079999923706055,10.779999732971191,10.779999732971191,11.020000457763672,1382935.0,10.706117630004883
2011-11-04,11.65999984741211,11.100000381469727,11.649999618530273,11.180000305175781,1485130.0,10.86156177520752
2011-11-07,11.619999885559082,11.0,11.079999923706055,11.460000038146973,2121826.0,11.133584976196289
2011-11-08,11.859999656677246,11.279999732971191,11.350000381469727,11.760000228881836,2782661.0,11.425040245056152
2011-11-09,11.970000267028809,11.609999656677246,11.829999923706055,11.770000457763672,2605214.0,11.434755325317383
2011-11-10,11.65999984741211,11.180000305175781,11.65999984741211,11.25,1380798.0,10.9295654296875
2011-11-11,11.489999771118164,11.25,11.300000190734863,11.40999984741211,858949.0,11.08500862121582
2011-11-14,11.630000114440918,11.4399995803833,11.579999923706055,11.529999732971191,1025806.0,11.201590538024902
2011-11-15,11.579999923706055,11.430000305175781,11.4399995803833,11.489999771118164,514204.0,11.16273021697998
2011-11-16,11.5,11.119999885559082,11.489999771118164,11.130000114440918,658491.0,10.812984466552734
2011-11-17,11.279999732971191,11.069999694824219,11.069999694824219,11.170000076293945,379231.0,10.851845741271973
2011-11-18,11.199999809265137,10.699999809265137,11.100000381469727,10.710000038146973,585550.0,10.404946327209473
2011-11-21,10.850000381469727,10.579999923706055,10.729999542236328,10.699999809265137,234102.0,10.395231246948242
2011-11-22,10.75,10.579999923706055,10.579999923706055,10.720000267028809,289244.0,10.41466236114502
2011-11-23,10.880000114440918,10.579999923706055,10.850000381469727,10.609999656677246,298089.0,10.307795524597168
2011-11-24,10.600000381469727,10.380000114440918,10.550000190734863,10.489999771118164,457682.0,10.191213607788086
2011-11-25,10.600000381469727,10.300000190734863,10.569999694824219,10.4399995803833,215901.0,10.142637252807617
2011-11-28,10.529999732971191,10.329999923706055,10.5,10.5,238651.0,10.200929641723633
2011-11-29,10.710000038146973,10.5600004196167,10.5600004196167,10.699999809265137,583948.0,10.395231246948242
2011-11-30,10.739999771118164,10.079999923706055,10.739999771118164,10.220000267028809,625942.0,9.92890453338623
2011-12-01,10.600000381469727,10.390000343322754,10.600000381469727,10.460000038146973,603629.0,10.162067413330078
2011-12-02,10.489999771118164,10.239999771118164,10.279999732971191,10.3100004196167,278397.0,10.016341209411621
2011-12-05,10.279999732971191,9.930000305175781,10.279999732971191,9.949999809265137,364591.0,9.666594505310059
2011-12-06,10.579999923706055,9.819999694824219,10.050000190734863,10.289999961853027,323317.0,9.996909141540527
2011-12-07,10.479999542236328,10.210000038146973,10.289999961853027,10.390000343322754,321567.0,10.094061851501465
2011-12-08,10.390000343322754,10.069999694824219,10.390000343322754,10.279999732971191,206900.0,9.987194061279297
2011-12-09,10.279999732971191,10.010000228881836,10.279999732971191,10.15999984741211,170838.0,9.870612144470215
2011-12-12,10.210000038146973,9.960000038146973,10.15999984741211,10.0,175409.0,9.715168952941895
2011-12-13,10.039999961853027,9.40999984741211,10.039999961853027,9.609999656677246,402400.0,9.336277961730957
2011-12-14,9.819999694824219,9.40999984741211,9.5,9.4399995803833,185400.0,9.171120643615723
2011-12-15,9.789999961853027,9.289999961853027,9.300000190734863,9.289999961853027,361990.0,9.02539348602295
2011-12-16,9.489999771118164,9.210000038146973,9.399999618530273,9.449999809265137,234481.0,9.180834770202637
2011-12-19,9.5,9.029999732971191,9.5,9.430000305175781,294980.0,9.161404609680176
2011-12-20,9.470000267028809,9.260000228881836,9.399999618530273,9.279999732971191,239769.0,9.015677452087402
2011-12-21,9.390000343322754,8.850000381469727,9.329999923706055,8.890000343322754,243400.0,8.636787414550781
2011-12-22,8.880000114440918,8.380000114440918,8.880000114440918,8.529999732971191,358667.0,8.287039756774902
2011-12-23,8.75,8.430000305175781,8.4399995803833,8.5600004196167,237385.0,8.316186904907227
2011-12-26,8.699999809265137,8.479999542236328,8.479999542236328,8.569999694824219,232247.0,8.32590103149414
2011-12-27,8.630000114440918,8.350000381469727,8.489999771118164,8.350000381469727,290470.0,8.112167358398438
2011-12-28,8.380000114440918,7.949999809265137,8.329999923706055,8.079999923706055,424189.0,7.849857807159424
2011-12-29,8.180000305175781,8.0,8.079999923706055,8.079999923706055,359521.0,7.849857807159424
2011-12-30,8.260000228881836,8.100000381469727,8.15999984741211,8.239999771118164,330680.0,8.005301475524902
2012-01-04,8.359999656677246,7.880000114440918,8.350000381469727,7.920000076293945,329710.0,7.6944146156311035
2012-01-05,7.989999771118164,7.449999809265137,7.929999828338623,7.460000038146973,336400.0,7.247517108917236
2012-01-06,7.800000190734863,7.25,7.460000038146973,7.679999828338623,329109.0,7.4612507820129395
2012-01-09,8.029999732971191,7.309999942779541,7.690000057220459,8.020000457763672,605514.0,7.791566848754883
2012-01-10,8.489999771118164,7.889999866485596,7.949999809265137,8.380000114440918,750026.0,8.141313552856445
2012-01-11,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.141313552856445
2012-01-12,8.460000038146973,8.15999984741211,8.260000228881836,8.390000343322754,593581.0,8.151028633117676
2012-01-13,8.350000381469727,7.909999847412109,8.3100004196167,8.119999885559082,523265.0,7.888718128204346
2012-01-16,8.34000015258789,7.800000190734863,7.800000190734863,7.909999847412109,337709.0,7.684699535369873
2012-01-17,8.319999694824219,7.809999942779541,7.900000095367432,8.319999694824219,320861.0,8.08302116394043
2012-01-18,8.600000381469727,8.270000457763672,8.329999923706055,8.350000381469727,832729.0,8.112167358398438
2012-01-19,8.539999961853027,8.279999732971191,8.329999923706055,8.380000114440918,471562.0,8.141313552856445
2012-01-20,8.449999809265137,8.350000381469727,8.380000114440918,8.420000076293945,361301.0,8.18017292022705
2012-01-30,8.569999694824219,8.34000015258789,8.449999809265137,8.40999984741211,422405.0,8.17045783996582
2012-01-31,8.449999809265137,8.270000457763672,8.449999809265137,8.34000015258789,249600.0,8.102452278137207
2012-02-01,8.399999618530273,8.199999809265137,8.34000015258789,8.25,254301.0,8.015015602111816
2012-02-02,8.4399995803833,8.229999542236328,8.279999732971191,8.430000305175781,236698.0,8.189888954162598
2012-02-03,8.75,8.359999656677246,8.449999809265137,8.65999984741211,765433.0,8.413338661193848
2012-02-06,8.779999732971191,8.600000381469727,8.609999656677246,8.680000305175781,434170.0,8.432767868041992
2012-02-07,8.649999618530273,8.449999809265137,8.649999618530273,8.470000267028809,342788.0,8.22874927520752
2012-02-08,8.800000190734863,8.420000076293945,8.510000228881836,8.720000267028809,557986.0,8.47162914276123
2012-02-09,9.079999923706055,8.670000076293945,8.670000076293945,8.829999923706055,885626.0,8.578495025634766
2012-02-10,8.970000267028809,8.770000457763672,8.800000190734863,8.859999656677246,600941.0,8.607641220092773
2012-02-13,9.09000015258789,8.800000190734863,8.930000305175781,8.949999809265137,675849.0,8.695076942443848
2012-02-14,9.100000381469727,8.899999618530273,8.949999809265137,8.949999809265137,636665.0,8.695076942443848
2012-02-15,9.15999984741211,8.850000381469727,8.989999771118164,9.149999618530273,797185.0,8.88938045501709
2012-02-16,9.3100004196167,9.010000228881836,9.149999618530273,9.270000457763672,1137157.0,9.005962371826172
2012-02-17,9.5,9.140000343322754,9.279999732971191,9.390000343322754,1167205.0,9.12254524230957
2012-02-20,9.600000381469727,9.319999694824219,9.569999694824219,9.34000015258789,1071218.0,9.073969841003418
2012-02-21,9.399999618530273,9.0600004196167,9.34000015258789,9.390000343322754,994246.0,9.12254524230957
2012-02-22,9.470000267028809,9.300000190734863,9.34000015258789,9.420000076293945,1061598.0,9.151689529418945
2012-02-23,9.640000343322754,9.270000457763672,9.5,9.619999885559082,1202156.0,9.345993995666504
2012-02-24,9.680000305175781,9.5,9.5600004196167,9.609999656677246,900873.0,9.336277961730957
2012-02-27,9.880000114440918,9.609999656677246,9.609999656677246,9.630000114440918,1390739.0,9.355709075927734
2012-02-28,9.680000305175781,9.5,9.5,9.550000190734863,1037649.0,9.27798843383789
2012-02-29,9.550000190734863,9.270000457763672,9.550000190734863,9.279999732971191,840200.0,9.015677452087402
2012-03-01,9.470000267028809,9.180000305175781,9.229999542236328,9.380000114440918,605504.0,9.112831115722656
2012-03-02,9.600000381469727,9.380000114440918,9.399999618530273,9.600000381469727,704274.0,9.326562881469727
2012-03-05,10.029999732971191,9.609999656677246,9.609999656677246,9.8100004196167,2120118.0,9.530583381652832
2012-03-06,10.1899995803833,9.699999809265137,9.819999694824219,10.0,2683997.0,9.715168952941895
2012-03-07,10.350000381469727,9.850000381469727,9.9399995803833,10.199999809265137,2495717.0,9.909473419189453
2012-03-08,10.399999618530273,10.09000015258789,10.329999923706055,10.210000038146973,2142866.0,9.919188499450684
2012-03-09,10.300000190734863,10.109999656677246,10.300000190734863,10.220000267028809,1410766.0,9.92890453338623
2012-03-12,10.350000381469727,10.130000114440918,10.350000381469727,10.199999809265137,1169698.0,9.909473419189453
2012-03-13,10.25,10.029999732971191,10.180000305175781,10.1899995803833,1115481.0,9.899758338928223
2012-03-14,10.239999771118164,9.229999542236328,10.199999809265137,9.470000267028809,1823859.0,9.200265884399414
2012-03-15,9.6899995803833,9.25,9.460000038146973,9.319999694824219,1075109.0,9.054537773132324
2012-03-16,9.5600004196167,9.300000190734863,9.4399995803833,9.520000457763672,982412.0,9.2488431930542
2012-03-19,10.470000267028809,9.479999542236328,9.510000228881836,10.470000267028809,2049878.0,10.171783447265625
2012-03-20,11.420000076293945,10.470000267028809,10.600000381469727,10.6899995803833,5934426.0,10.385516166687012
2012-03-21,11.680000305175781,10.6899995803833,10.6899995803833,11.4399995803833,6198793.0,11.114154815673828
2012-03-22,11.390000343322754,10.760000228881836,10.979999542236328,11.09000015258789,3172525.0,10.774123191833496
2012-03-23,10.989999771118164,10.510000228881836,10.850000381469727,10.630000114440918,2029450.0,10.327225685119629
2012-03-26,10.869999885559082,10.399999618530273,10.630000114440918,10.859999656677246,1689252.0,10.550674438476562
2012-03-27,10.930000305175781,10.4399995803833,10.859999656677246,10.579999923706055,1415304.0,10.27864933013916
2012-03-28,10.5,9.800000190734863,10.5,9.8100004196167,1584181.0,9.530583381652832
2012-03-29,9.800000190734863,9.270000457763672,9.760000228881836,9.569999694824219,1163577.0,9.297416687011719
2012-03-30,9.699999809265137,9.319999694824219,9.640000343322754,9.4399995803833,951545.0,9.171120643615723
2012-04-05,10.180000305175781,9.369999885559082,9.479999542236328,10.0600004196167,1636963.0,9.77346134185791
2012-04-06,10.140000343322754,9.850000381469727,10.0,10.119999885559082,1374974.0,9.83175277709961
2012-04-09,10.220000267028809,9.8100004196167,10.0,9.819999694824219,1104004.0,9.54029655456543
2012-04-10,10.09000015258789,9.329999923706055,9.800000190734863,10.0600004196167,1271889.0,9.77346134185791
2012-04-11,10.609999656677246,9.829999923706055,9.979999542236328,10.539999961853027,2355757.0,10.239789009094238
2012-04-12,10.649999618530273,10.329999923706055,10.539999961853027,10.579999923706055,2215475.0,10.27864933013916
2012-04-13,10.609999656677246,10.34000015258789,10.550000190734863,10.4399995803833,1491304.0,10.142637252807617
2012-04-16,10.600000381469727,10.220000267028809,10.319999694824219,10.5,1252430.0,10.200929641723633
2012-04-17,10.460000038146973,10.0,10.4399995803833,10.069999694824219,1275064.0,9.78317642211914
2012-04-18,10.34000015258789,10.029999732971191,10.100000381469727,10.289999961853027,1013828.0,9.996909141540527
2012-04-19,10.779999732971191,10.300000190734863,10.300000190734863,10.720000267028809,2465819.0,10.41466236114502
2012-04-20,10.779999732971191,10.569999694824219,10.720000267028809,10.710000038146973,1459410.0,10.404946327209473
2012-04-23,11.180000305175781,10.600000381469727,10.630000114440918,11.0,3204404.0,10.686688423156738
2012-04-24,10.970000267028809,10.0,10.850000381469727,10.720000267028809,2050493.0,10.41466236114502
2012-04-25,11.380000114440918,10.819999694824219,10.90999984741211,11.0600004196167,2572551.0,10.744977951049805
2012-04-26,11.0600004196167,10.600000381469727,10.920000076293945,10.720000267028809,1332023.0,10.41466236114502
2012-04-27,11.029999732971191,10.5,10.720000267028809,10.5,1156212.0,10.200929641723633
2012-05-02,10.880000114440918,10.199999809265137,10.550000190734863,10.239999771118164,1644884.0,9.948333740234375
2012-05-03,10.380000114440918,9.949999809265137,10.220000267028809,10.369999885559082,1470246.0,10.074629783630371
2012-05-04,10.350000381469727,10.140000343322754,10.3100004196167,10.210000038146973,981172.0,9.919188499450684
2012-05-07,10.220000267028809,9.979999542236328,10.100000381469727,10.210000038146973,914601.0,9.919188499450684
2012-05-08,10.460000038146973,10.199999809265137,10.220000267028809,10.390000343322754,1352979.0,10.094061851501465
2012-05-09,10.569999694824219,10.300000190734863,10.40999984741211,10.449999809265137,1517210.0,10.152353286743164
2012-05-10,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,0.0,10.152353286743164
2012-05-11,10.399999618530273,10.0600004196167,10.399999618530273,10.069999694824219,1338887.0,9.78317642211914
2012-05-14,10.180000305175781,9.869999885559082,10.180000305175781,9.880000114440918,745227.0,9.598587036132812
2012-05-15,10.020000457763672,9.75,9.850000381469727,10.010000228881836,456837.0,9.724885940551758
2012-05-16,10.09000015258789,9.720000267028809,10.09000015258789,9.760000228881836,509800.0,9.482007026672363
2012-05-17,10.079999923706055,9.770000457763672,9.850000381469727,10.0,796175.0,9.715168952941895
2012-05-18,11.0,9.739999771118164,9.979999542236328,10.899999618530273,1080220.0,10.5895357131958
2012-05-21,10.869999885559082,9.819999694824219,10.449999809265137,10.3100004196167,1617478.0,10.016341209411621
2012-05-22,10.220000267028809,10.079999923706055,10.109999656677246,10.170000076293945,1202102.0,9.880329132080078
2012-05-23,10.149999618530273,9.899999618530273,10.130000114440918,10.029999732971191,644921.0,9.744316101074219
2012-05-24,10.0600004196167,9.770000457763672,9.989999771118164,9.800000190734863,681664.0,9.520867347717285
2012-05-25,9.859999656677246,9.680000305175781,9.75,9.699999809265137,351423.0,9.423715591430664
2012-05-28,9.850000381469727,9.399999618530273,9.630000114440918,9.800000190734863,609406.0,9.520867347717285
2012-05-29,10.050000190734863,9.710000038146973,9.829999923706055,9.970000267028809,862196.0,9.68602466583252
2012-05-30,10.050000190734863,9.899999618530273,10.050000190734863,9.989999771118164,704976.0,9.70545482635498
2012-05-31,9.989999771118164,9.8100004196167,9.989999771118164,9.84000015258789,451400.0,9.559727668762207
2012-06-01,9.989999771118164,9.800000190734863,9.800000190734863,9.850000381469727,445449.0,9.569443702697754
2012-06-04,9.850000381469727,9.5,9.600000381469727,9.5,581840.0,9.229412078857422
2012-06-05,9.770000457763672,9.430000305175781,9.470000267028809,9.5,472008.0,9.229412078857422
2012-06-06,9.6899995803833,9.40999984741211,9.600000381469727,9.449999809265137,239553.0,9.180834770202637
2012-06-07,9.670000076293945,9.140000343322754,9.670000076293945,9.1899995803833,483367.0,8.928240776062012
2012-06-08,9.369999885559082,9.010000228881836,9.369999885559082,9.180000305175781,353969.0,8.918526649475098
2012-06-11,9.289999961853027,9.100000381469727,9.25,9.220000267028809,558197.0,8.95738697052002
2012-06-12,9.260000228881836,8.970000267028809,9.260000228881836,8.979999542236328,462200.0,8.724223136901855
2012-06-13,9.109999656677246,8.920000076293945,9.0,9.09000015258789,611817.0,8.831089973449707
2012-06-14,9.229999542236328,9.069999694824219,9.069999694824219,9.180000305175781,772578.0,8.918526649475098
2012-06-15,9.180000305175781,9.0,9.15999984741211,9.109999656677246,567014.0,8.850519180297852
2012-06-18,9.140000343322754,9.0,9.079999923706055,9.119999885559082,303454.0,8.918976783752441
2012-06-19,9.149999618530273,8.979999542236328,9.029999732971191,9.010000228881836,325585.0,8.811402320861816
2012-06-20,9.069999694824219,8.970000267028809,9.010000228881836,9.020000457763672,270000.0,8.821182250976562
2012-06-21,9.050000190734863,8.800000190734863,9.010000228881836,8.880000114440918,370970.0,8.684267044067383
2012-06-25,8.899999618530273,8.5,8.890000343322754,8.520000457763672,365610.0,8.332202911376953
2012-06-26,8.619999885559082,8.350000381469727,8.350000381469727,8.479999542236328,309923.0,8.293082237243652
2012-06-27,8.600000381469727,8.329999923706055,8.479999542236328,8.5,179486.0,8.312644004821777
2012-06-28,8.579999923706055,8.300000190734863,8.479999542236328,8.300000190734863,332902.0,8.11705207824707
2012-06-29,8.399999618530273,8.25,8.25,8.34000015258789,313844.0,8.156169891357422
2012-07-02,8.630000114440918,8.350000381469727,8.619999885559082,8.399999618530273,321073.0,8.214847564697266
2012-07-03,8.489999771118164,8.050000190734863,8.390000343322754,8.380000114440918,319279.0,8.19528865814209
2012-07-04,8.4399995803833,8.270000457763672,8.390000343322754,8.350000381469727,368782.0,8.165949821472168
2012-07-05,8.3100004196167,7.909999847412109,8.3100004196167,7.989999771118164,726165.0,7.813884735107422
2012-07-06,8.119999885559082,7.75,7.989999771118164,8.050000190734863,709663.0,7.872562408447266
2012-07-09,7.96999979019165,7.710000038146973,7.96999979019165,7.710000038146973,491661.0,7.540056228637695
2012-07-10,7.789999961853027,7.599999904632568,7.739999771118164,7.699999809265137,363601.0,7.530276775360107
2012-07-11,7.789999961853027,7.690000057220459,7.75,7.75,163099.0,7.5791754722595215
2012-07-12,7.940000057220459,7.650000095367432,7.650000095367432,7.909999847412109,508752.0,7.735647678375244
2012-07-13,7.96999979019165,7.769999980926514,7.900000095367432,7.809999942779541,441125.0,7.637852191925049
2012-07-16,7.880000114440918,7.610000133514404,7.809999942779541,7.619999885559082,361768.0,7.45203971862793
2012-07-17,7.730000019073486,7.519999980926514,7.599999904632568,7.71999979019165,280833.0,7.549835681915283
2012-07-18,8.239999771118164,7.650000095367432,7.71999979019165,8.069999694824219,1075714.0,7.892120838165283
2012-07-19,8.220000267028809,7.909999847412109,8.050000190734863,8.130000114440918,789916.0,7.950798988342285
2012-07-20,8.15999984741211,8.0,8.130000114440918,8.050000190734863,575520.0,7.872562408447266
2012-07-23,8.039999961853027,7.949999809265137,7.949999809265137,8.010000228881836,214649.0,7.833444118499756
2012-07-24,8.09000015258789,7.949999809265137,8.010000228881836,8.039999961853027,301067.0,7.8627824783325195
2012-07-25,8.109999656677246,7.949999809265137,8.0,8.069999694824219,362008.0,7.892120838165283
2012-07-26,8.109999656677246,7.920000076293945,8.050000190734863,7.960000038146973,408900.0,7.7845458984375
2012-07-27,8.029999732971191,7.78000020980835,8.029999732971191,7.860000133514404,679909.0,7.6867499351501465
2012-07-30,7.840000152587891,7.599999904632568,7.809999942779541,7.630000114440918,317946.0,7.461820125579834
2012-07-31,7.690000057220459,7.460000038146973,7.679999828338623,7.510000228881836,312399.0,7.344465255737305
2012-08-01,7.699999809265137,7.409999847412109,7.429999828338623,7.630000114440918,237185.0,7.461820125579834
2012-08-02,7.679999828338623,7.460000038146973,7.650000095367432,7.570000171661377,195618.0,7.403141975402832
2012-08-03,8.329999923706055,7.010000228881836,7.050000190734863,8.149999618530273,1188592.0,7.970357418060303
2012-08-06,8.289999961853027,8.0,8.069999694824219,8.149999618530273,826900.0,7.970357418060303
2012-08-07,8.239999771118164,8.039999961853027,8.130000114440918,8.229999542236328,805848.0,8.04859447479248
2012-08-08,8.300000190734863,8.130000114440918,8.229999542236328,8.25,581474.0,8.06815242767334
2012-08-09,8.430000305175781,8.170000076293945,8.25,8.399999618530273,883653.0,8.214847564697266
2012-08-10,8.640000343322754,8.180000305175781,8.399999618530273,8.199999809265137,668118.0,8.019255638122559
2012-08-13,8.25,8.029999732971191,8.25,8.149999618530273,457830.0,7.970357418060303
2012-08-14,8.300000190734863,8.0600004196167,8.0600004196167,8.289999961853027,452188.0,8.107271194458008
2012-08-15,9.119999885559082,8.489999771118164,8.569999694824219,8.739999771118164,3911594.0,8.54735279083252
2012-08-16,8.729999542236328,8.25,8.699999809265137,8.260000228881836,1660225.0,8.077934265136719
2012-08-17,8.199999809265137,7.949999809265137,8.1899995803833,8.079999923706055,1089559.0,7.901900768280029
2012-08-20,8.0,7.599999904632568,8.0,7.809999942779541,1224175.0,7.637852191925049
2012-08-21,7.96999979019165,7.699999809265137,7.889999866485596,7.909999847412109,618529.0,7.735647678375244
2012-08-22,7.989999771118164,7.760000228881836,7.900000095367432,7.78000020980835,485041.0,7.608513832092285
2012-08-23,7.869999885559082,7.659999847412109,7.710000038146973,7.829999923706055,395041.0,7.657411098480225
2012-08-24,7.880000114440918,7.71999979019165,7.809999942779541,7.789999961853027,348057.0,7.618292808532715
2012-08-27,7.789999961853027,7.5,7.789999961853027,7.570000171661377,523888.0,7.403141975402832
2012-08-28,7.699999809265137,7.5,7.570000171661377,7.630000114440918,262650.0,7.461820125579834
2012-08-29,7.809999942779541,7.619999885559082,7.650000095367432,7.699999809265137,454355.0,7.530276775360107
2012-08-30,7.699999809265137,7.400000095367432,7.699999809265137,7.460000038146973,583516.0,7.295567512512207
2012-08-31,7.590000152587891,7.429999828338623,7.5,7.519999980926514,254701.0,7.354244709014893
2012-09-03,7.659999847412109,7.440000057220459,7.650000095367432,7.619999885559082,242724.0,7.45203971862793
2012-09-04,7.670000076293945,7.53000020980835,7.670000076293945,7.570000171661377,148800.0,7.403141975402832
2012-09-05,7.670000076293945,7.460000038146973,7.579999923706055,7.630000114440918,242213.0,7.461820125579834
2012-09-06,7.75,7.53000020980835,7.619999885559082,7.710000038146973,347318.0,7.540056228637695
2012-09-07,8.050000190734863,7.699999809265137,7.769999980926514,7.989999771118164,745503.0,7.813884735107422
2012-09-10,8.050000190734863,7.949999809265137,8.050000190734863,7.989999771118164,534529.0,7.813884735107422
2012-09-11,8.550000190734863,8.069999694824219,8.069999694824219,8.270000457763672,1347341.0,8.087714195251465
2012-09-12,8.470000267028809,8.09000015258789,8.380000114440918,8.329999923706055,1409557.0,8.146390914916992
2012-09-13,8.880000114440918,8.210000038146973,8.279999732971191,8.5,2418934.0,8.312644004821777
2012-09-14,8.949999809265137,8.350000381469727,8.5,8.640000343322754,2969877.0,8.449557304382324
2012-09-17,8.600000381469727,8.149999618530273,8.600000381469727,8.199999809265137,1341703.0,8.019255638122559
2012-09-18,8.180000305175781,7.880000114440918,8.180000305175781,7.920000076293945,1207157.0,7.745428085327148
2012-09-19,8.069999694824219,7.860000133514404,7.860000133514404,7.980000019073486,351505.0,7.804105281829834
2012-09-20,8.079999923706055,7.460000038146973,7.909999847412109,7.480000019073486,811511.0,7.315125942230225
2012-09-21,7.550000190734863,7.199999809265137,7.489999771118164,7.289999961853027,892190.0,7.129313945770264
2012-09-24,7.389999866485596,7.170000076293945,7.269999980926514,7.349999904632568,440483.0,7.187991619110107
2012-09-25,7.639999866485596,7.25,7.300000190734863,7.630000114440918,837310.0,7.461820125579834
2012-09-26,7.639999866485596,7.25,7.639999866485596,7.25,448007.0,7.090195655822754
2012-09-27,7.460000038146973,7.210000038146973,7.349999904632568,7.340000152587891,468905.0,7.1782121658325195
2012-09-28,7.5,7.320000171661377,7.349999904632568,7.480000019073486,363011.0,7.315125942230225
2012-10-08,7.590000152587891,7.440000057220459,7.5,7.53000020980835,353902.0,7.3640241622924805
2012-10-09,7.699999809265137,7.5,7.519999980926514,7.699999809265137,568658.0,7.530276775360107
2012-10-10,8.079999923706055,7.599999904632568,7.650000095367432,7.940000057220459,940324.0,7.764986991882324
2012-10-11,7.920000076293945,7.559999942779541,7.849999904632568,7.590000152587891,772999.0,7.422701835632324
2012-10-12,7.75,7.579999923706055,7.699999809265137,7.679999828338623,445354.0,7.510717868804932
2012-10-15,7.679999828338623,7.550000190734863,7.579999923706055,7.650000095367432,435346.0,7.481378555297852
2012-10-16,7.78000020980835,7.570000171661377,7.579999923706055,7.739999771118164,473314.0,7.569394588470459
2012-10-17,7.849999904632568,7.630000114440918,7.739999771118164,7.820000171661377,550307.0,7.647632122039795
2012-10-18,7.900000095367432,7.769999980926514,7.840000152587891,7.889999866485596,882179.0,7.71608829498291
2012-10-19,7.980000019073486,7.840000152587891,7.900000095367432,7.860000133514404,426370.0,7.6867499351501465
2012-10-22,7.880000114440918,7.789999961853027,7.800000190734863,7.860000133514404,331474.0,7.6867499351501465
2012-10-23,7.880000114440918,7.769999980926514,7.860000133514404,7.769999980926514,507830.0,7.598733425140381
2012-10-24,7.829999923706055,7.71999979019165,7.800000190734863,7.760000228881836,357530.0,7.588954448699951
2012-10-25,7.880000114440918,7.710000038146973,7.760000228881836,7.739999771118164,404800.0,7.569394588470459
2012-10-26,7.840000152587891,7.460000038146973,7.840000152587891,7.480000019073486,448279.0,7.315125942230225
2012-10-29,7.53000020980835,7.349999904632568,7.449999809265137,7.460000038146973,216251.0,7.295567512512207
2012-10-30,7.559999942779541,7.449999809265137,7.489999771118164,7.510000228881836,282470.0,7.344465255737305
2012-10-31,7.630000114440918,7.449999809265137,7.460000038146973,7.53000020980835,560000.0,7.3640241622924805
2012-11-01,7.78000020980835,7.53000020980835,7.590000152587891,7.690000057220459,906457.0,7.5204973220825195
2012-11-02,7.840000152587891,7.639999866485596,7.690000057220459,7.760000228881836,968086.0,7.588954448699951
2012-11-05,7.760000228881836,7.659999847412109,7.710000038146973,7.710000038146973,304061.0,7.540056228637695
2012-11-06,7.909999847412109,7.550000190734863,7.579999923706055,7.849999904632568,1190680.0,7.676970958709717
2012-11-07,7.860000133514404,7.679999828338623,7.860000133514404,7.71999979019165,604199.0,7.549835681915283
2012-11-08,7.730000019073486,7.5,7.710000038146973,7.539999961853027,646501.0,7.373803615570068
2012-11-09,7.650000095367432,7.369999885559082,7.579999923706055,7.400000095367432,616349.0,7.236889839172363
2012-11-12,7.489999771118164,7.360000133514404,7.400000095367432,7.449999809265137,317514.0,7.2857866287231445
2012-11-13,7.460000038146973,7.340000152587891,7.400000095367432,7.349999904632568,365335.0,7.187991619110107
2012-11-14,7.400000095367432,7.079999923706055,7.320000171661377,7.28000020980835,262131.0,7.119534492492676
2012-11-15,7.289999961853027,7.159999847412109,7.230000019073486,7.239999771118164,345220.0,7.080415725708008
2012-11-16,7.260000228881836,7.139999866485596,7.210000038146973,7.239999771118164,316579.0,7.080415725708008
2012-11-19,7.260000228881836,7.139999866485596,7.179999828338623,7.199999809265137,128109.0,7.041297912597656
2012-11-20,7.309999942779541,7.199999809265137,7.210000038146973,7.289999961853027,205701.0,7.129313945770264
2012-11-21,7.360000133514404,7.179999828338623,7.289999961853027,7.309999942779541,353533.0,7.1488728523254395
2012-11-22,7.340000152587891,7.25,7.340000152587891,7.269999980926514,165101.0,7.109755039215088
2012-11-23,7.309999942779541,7.21999979019165,7.289999961853027,7.260000228881836,216551.0,7.099976062774658
2012-11-26,7.289999961853027,7.119999885559082,7.289999961853027,7.130000114440918,243000.0,6.972840785980225
2012-11-27,7.230000019073486,6.920000076293945,7.099999904632568,7.079999923706055,683461.0,6.923942565917969
2012-11-28,7.059999942779541,6.809999942779541,7.010000228881836,6.869999885559082,211290.0,6.718571662902832
2012-11-29,6.900000095367432,6.5,6.900000095367432,6.670000076293945,456109.0,6.522980213165283
2012-11-30,6.699999809265137,6.53000020980835,6.590000152587891,6.579999923706055,721320.0,6.434963703155518
2012-12-03,6.670000076293945,5.920000076293945,6.590000152587891,6.150000095367432,1846532.0,6.014441967010498
2012-12-04,6.039999961853027,5.639999866485596,6.039999961853027,5.889999866485596,1649834.0,5.7601728439331055
2012-12-05,6.170000076293945,5.860000133514404,5.889999866485596,6.119999885559082,1271781.0,5.985103130340576
2012-12-06,6.190000057220459,6.039999961853027,6.090000152587891,6.079999923706055,726868.0,5.945984363555908
2012-12-07,6.300000190734863,5.980000019073486,6.0,6.269999980926514,928328.0,6.131796836853027
2012-12-10,6.440000057220459,6.230000019073486,6.269999980926514,6.400000095367432,938662.0,6.2589311599731445
2012-12-11,6.590000152587891,6.340000152587891,6.349999904632568,6.409999847412109,1036378.0,6.268711090087891
2012-12-12,6.449999809265137,6.289999961853027,6.400000095367432,6.380000114440918,662015.0,6.239372730255127
2012-12-13,6.449999809265137,6.230000019073486,6.340000152587891,6.25,712060.0,6.112237453460693
2012-12-14,6.539999961853027,6.25,6.289999961853027,6.510000228881836,982865.0,6.366507053375244
2012-12-17,6.650000095367432,6.5,6.510000228881836,6.570000171661377,700080.0,6.42518424987793
2012-12-18,6.849999904632568,6.429999828338623,6.550000190734863,6.809999942779541,1913538.0,6.659893989562988
2012-12-19,7.480000019073486,6.699999809265137,6.699999809265137,7.440000057220459,4360692.0,7.276008129119873
2012-12-20,7.46999979019165,7.150000095367432,7.190000057220459,7.369999885559082,4351761.0,7.207551002502441
2012-12-21,7.340000152587891,7.039999961853027,7.199999809265137,7.059999942779541,2534168.0,6.904383659362793
2012-12-24,7.139999866485596,6.900000095367432,7.039999961853027,6.96999979019165,1222635.0,6.8163676261901855
2012-12-25,7.070000171661377,6.869999885559082,6.909999847412109,7.050000190734863,1449743.0,6.894603729248047
2012-12-26,7.119999885559082,7.010000228881836,7.079999923706055,7.119999885559082,1142077.0,6.9630608558654785
2012-12-27,7.199999809265137,7.050000190734863,7.119999885559082,7.059999942779541,985409.0,6.904383659362793
2012-12-28,7.139999866485596,7.019999980926514,7.059999942779541,7.070000171661377,681484.0,6.914163589477539
2012-12-31,7.210000038146973,7.079999923706055,7.150000095367432,7.119999885559082,668682.0,6.9630608558654785
2013-01-04,7.179999828338623,6.900000095367432,7.150000095367432,6.980000019073486,662386.0,6.826147079467773
2013-01-07,7.130000114440918,6.940000057220459,6.960000038146973,7.099999904632568,654456.0,6.943501949310303
2013-01-08,7.239999771118164,7.0,7.050000190734863,7.190000057220459,1145400.0,7.03151798248291
2013-01-09,7.329999923706055,7.110000133514404,7.150000095367432,7.260000228881836,1182518.0,7.099976062774658
2013-01-10,7.28000020980835,7.170000076293945,7.269999980926514,7.21999979019165,891225.0,7.060856819152832
2013-01-11,7.489999771118164,7.110000133514404,7.21999979019165,7.130000114440918,2219176.0,6.972840785980225
2013-01-14,7.559999942779541,7.019999980926514,7.039999961853027,7.489999771118164,2799176.0,7.324905872344971
2013-01-15,7.96999979019165,7.429999828338623,7.53000020980835,7.550000190734863,3332707.0,7.383583068847656
2013-01-16,7.769999980926514,7.409999847412109,7.570000171661377,7.760000228881836,2300783.0,7.588954448699951
2013-01-17,7.75,7.360000133514404,7.730000019073486,7.420000076293945,1601940.0,7.256448745727539
2013-01-18,7.510000228881836,7.340000152587891,7.429999828338623,7.489999771118164,774910.0,7.324905872344971
2013-01-21,7.559999942779541,7.449999809265137,7.449999809265137,7.559999942779541,917590.0,7.393362998962402
2013-01-22,7.550000190734863,7.289999961853027,7.539999961853027,7.320000171661377,884167.0,7.158653259277344
2013-01-23,7.429999828338623,7.25,7.369999885559082,7.409999847412109,592545.0,7.246668815612793
2013-01-24,7.590000152587891,7.260000228881836,7.309999942779541,7.289999961853027,985172.0,7.129313945770264
2013-01-25,7.389999866485596,7.210000038146973,7.210000038146973,7.309999942779541,428544.0,7.1488728523254395
2013-01-28,7.539999961853027,7.300000190734863,7.309999942779541,7.489999771118164,858984.0,7.324905872344971
2013-01-29,7.559999942779541,7.449999809265137,7.449999809265137,7.550000190734863,1171159.0,7.383583068847656
2013-01-30,7.590000152587891,7.440000057220459,7.550000190734863,7.550000190734863,918108.0,7.383583068847656
2013-01-31,7.619999885559082,7.440000057220459,7.610000133514404,7.460000038146973,560771.0,7.295567512512207
2013-02-01,7.539999961853027,7.420000076293945,7.429999828338623,7.53000020980835,823864.0,7.3640241622924805
2013-02-04,7.630000114440918,7.360000133514404,7.630000114440918,7.389999866485596,1063275.0,7.227109909057617
2013-02-05,7.559999942779541,7.309999942779541,7.320000171661377,7.449999809265137,848021.0,7.2857866287231445
2013-02-06,7.550000190734863,7.449999809265137,7.46999979019165,7.53000020980835,1026009.0,7.3640241622924805
2013-02-07,7.579999923706055,7.429999828338623,7.480000019073486,7.550000190734863,697449.0,7.383583068847656
2013-02-08,7.650000095367432,7.510000228881836,7.610000133514404,7.590000152587891,927205.0,7.422701835632324
2013-02-18,7.730000019073486,7.519999980926514,7.679999828338623,7.599999904632568,863759.0,7.432480335235596
2013-02-19,7.71999979019165,7.480000019073486,7.630000114440918,7.53000020980835,738362.0,7.3640241622924805
2013-02-20,7.650000095367432,7.510000228881836,7.639999866485596,7.639999866485596,674362.0,7.471599102020264
2013-02-21,7.599999904632568,7.449999809265137,7.599999904632568,7.570000171661377,1097866.0,7.403141975402832
2013-02-22,7.949999809265137,7.570000171661377,7.579999923706055,7.760000228881836,3409086.0,7.588954448699951
2013-02-25,7.800000190734863,7.559999942779541,7.610000133514404,7.699999809265137,1556678.0,7.530276775360107
2013-02-26,7.650000095367432,7.460000038146973,7.630000114440918,7.46999979019165,1112200.0,7.305346488952637
2013-02-27,7.579999923706055,7.309999942779541,7.460000038146973,7.349999904632568,927800.0,7.187991619110107
2013-02-28,7.480000019073486,7.329999923706055,7.329999923706055,7.46999979019165,829207.0,7.305346488952637
2013-03-01,7.610000133514404,7.440000057220459,7.489999771118164,7.599999904632568,1234791.0,7.432480335235596
2013-03-04,7.550000190734863,7.300000190734863,7.550000190734863,7.340000152587891,745028.0,7.1782121658325195
2013-03-05,7.510000228881836,7.309999942779541,7.369999885559082,7.5,643797.0,7.3346848487854
2013-03-06,7.800000190734863,7.5,7.539999961853027,7.699999809265137,1654673.0,7.530276775360107
2013-03-07,7.849999904632568,7.579999923706055,7.579999923706055,7.75,1895890.0,7.5791754722595215
2013-03-08,8.130000114440918,7.639999866485596,7.730000019073486,7.940000057220459,3460195.0,7.764986991882324
2013-03-11,7.949999809265137,7.75,7.889999866485596,7.909999847412109,1542234.0,7.735647678375244
2013-03-12,8.220000267028809,7.820000171661377,7.889999866485596,8.09000015258789,4308933.0,7.911680698394775
2013-03-13,8.0,7.559999942779541,8.0,7.760000228881836,2160863.0,7.588954448699951
2013-03-14,7.900000095367432,7.599999904632568,7.900000095367432,7.710000038146973,1602954.0,7.540056228637695
2013-03-15,7.78000020980835,7.550000190734863,7.78000020980835,7.650000095367432,1213698.0,7.481378555297852
2013-03-18,8.020000457763672,7.579999923706055,7.800000190734863,7.900000095367432,2165070.0,7.7258687019348145
2013-03-19,7.880000114440918,7.599999904632568,7.880000114440918,7.75,1448584.0,7.5791754722595215
2013-03-20,8.09000015258789,7.659999847412109,7.670000076293945,8.079999923706055,2543394.0,7.901900768280029
2013-03-21,8.079999923706055,7.949999809265137,8.079999923706055,8.039999961853027,2679510.0,7.8627824783325195
2013-03-22,8.25,7.900000095367432,7.989999771118164,8.09000015258789,2642542.0,7.911680698394775
2013-03-25,8.329999923706055,7.980000019073486,8.0,8.15999984741211,2274902.0,7.980137348175049
2013-03-26,8.199999809265137,7.849999904632568,8.170000076293945,8.079999923706055,1536288.0,7.901900768280029
2013-03-27,8.239999771118164,7.929999828338623,8.079999923706055,8.130000114440918,1252439.0,7.950798988342285
2013-03-28,8.130000114440918,7.75,8.130000114440918,7.900000095367432,1295106.0,7.7258687019348145
2013-03-29,7.960000038146973,7.789999961853027,7.900000095367432,7.809999942779541,927828.0,7.637852191925049
2013-04-01,7.849999904632568,7.590000152587891,7.849999904632568,7.670000076293945,819725.0,7.5009379386901855
2013-04-02,7.789999961853027,7.590000152587891,7.650000095367432,7.670000076293945,679337.0,7.5009379386901855
2013-04-03,7.849999904632568,7.599999904632568,7.599999904632568,7.659999847412109,573539.0,7.491158962249756
2013-04-08,7.670000076293945,7.400000095367432,7.550000190734863,7.659999847412109,780838.0,7.491158962249756
2013-04-09,7.800000190734863,7.619999885559082,7.800000190734863,7.690000057220459,741038.0,7.5204973220825195
2013-04-10,7.789999961853027,7.630000114440918,7.659999847412109,7.730000019073486,572113.0,7.5596160888671875
2013-04-11,7.78000020980835,7.460000038146973,7.78000020980835,7.539999961853027,916981.0,7.373803615570068
2013-04-12,7.610000133514404,7.28000020980835,7.53000020980835,7.289999961853027,808375.0,7.129313945770264
2013-04-15,7.269999980926514,7.0,7.269999980926514,7.019999980926514,816345.0,6.865265369415283
2013-04-16,7.110000133514404,6.929999828338623,6.989999771118164,7.090000152587891,245600.0,6.933722972869873
2013-04-17,7.119999885559082,6.980000019073486,7.099999904632568,7.079999923706055,369500.0,6.923942565917969
2013-04-18,7.090000152587891,6.980000019073486,7.070000171661377,7.050000190734863,492438.0,6.894603729248047
2013-04-19,7.269999980926514,7.039999961853027,7.079999923706055,7.25,712844.0,7.090195655822754
2013-04-22,7.239999771118164,7.119999885559082,7.150000095367432,7.179999828338623,672896.0,7.021738529205322
2013-04-23,7.179999828338623,7.03000020980835,7.179999828338623,7.050000190734863,462283.0,6.894603729248047
2013-04-24,7.159999847412109,7.010000228881836,7.010000228881836,7.139999866485596,353723.0,6.982620716094971
2013-04-25,7.170000076293945,7.019999980926514,7.099999904632568,7.050000190734863,426501.0,6.894603729248047
2013-04-26,7.059999942779541,6.860000133514404,7.039999961853027,6.880000114440918,548046.0,6.728351593017578
2013-05-02,6.949999809265137,6.730000019073486,6.940000057220459,6.789999961853027,378739.0,6.640334606170654
2013-05-03,6.940000057220459,6.789999961853027,6.789999961853027,6.900000095367432,483045.0,6.747910499572754
2013-05-06,7.090000152587891,6.880000114440918,6.900000095367432,7.070000171661377,598285.0,6.914163589477539
2013-05-07,7.159999847412109,7.010000228881836,7.139999866485596,7.150000095367432,501066.0,6.992400169372559
2013-05-08,7.300000190734863,7.110000133514404,7.139999866485596,7.179999828338623,611999.0,7.021738529205322
2013-05-09,7.230000019073486,7.090000152587891,7.199999809265137,7.210000038146973,681066.0,7.051077365875244
2013-05-10,7.349999904632568,7.130000114440918,7.210000038146973,7.320000171661377,991354.0,7.158653259277344
2013-05-13,7.590000152587891,7.28000020980835,7.329999923706055,7.519999980926514,1692557.0,7.354244709014893
2013-05-14,7.590000152587891,7.360000133514404,7.539999961853027,7.409999847412109,586829.0,7.246668815612793
2013-05-15,7.710000038146973,7.429999828338623,7.429999828338623,7.610000133514404,1869416.0,7.442261219024658
2013-05-16,7.650000095367432,7.460000038146973,7.599999904632568,7.619999885559082,2280649.0,7.45203971862793
2013-05-17,8.0,7.5,7.599999904632568,7.920000076293945,3020366.0,7.745428085327148
2013-05-20,7.900000095367432,7.619999885559082,7.829999923706055,7.78000020980835,2184558.0,7.608513832092285
2013-05-21,7.880000114440918,7.670000076293945,7.699999809265137,7.769999980926514,1238086.0,7.598733425140381
2013-05-22,7.849999904632568,7.650000095367432,7.820000171661377,7.730000019073486,1099252.0,7.5596160888671875
2013-05-23,7.829999923706055,7.650000095367432,7.730000019073486,7.789999961853027,1124541.0,7.618292808532715
2013-05-24,7.980000019073486,7.699999809265137,7.809999942779541,7.960000038146973,1610587.0,7.7845458984375
2013-05-27,7.980000019073486,7.829999923706055,7.860000133514404,7.920000076293945,962196.0,7.745428085327148
2013-05-28,7.96999979019165,7.820000171661377,7.920000076293945,7.909999847412109,725744.0,7.735647678375244
2013-05-29,8.15999984741211,7.869999885559082,7.929999828338623,8.039999961853027,1973121.0,7.8627824783325195
2013-05-30,8.039999961853027,7.860000133514404,7.949999809265137,7.909999847412109,1006275.0,7.735647678375244
2013-05-31,8.140000343322754,7.849999904632568,7.909999847412109,7.900000095367432,1737021.0,7.7258687019348145
2013-06-03,8.039999961853027,7.800000190734863,7.900000095367432,7.869999885559082,1084998.0,7.696529865264893
2013-06-04,8.390000343322754,7.730000019073486,7.800000190734863,8.119999885559082,4409581.0,7.941019058227539
2013-06-05,8.109999656677246,7.809999942779541,8.020000457763672,7.909999847412109,1731596.0,7.735647678375244
2013-06-06,7.920000076293945,7.639999866485596,7.920000076293945,7.699999809265137,1244575.0,7.530276775360107
2013-06-07,7.730000019073486,7.489999771118164,7.699999809265137,7.539999961853027,645689.0,7.373803615570068
2013-06-13,7.460000038146973,7.079999923706055,7.460000038146973,7.199999809265137,569710.0,7.041297912597656
2013-06-14,7.369999885559082,7.199999809265137,7.21999979019165,7.340000152587891,456447.0,7.1782121658325195
2013-06-17,7.440000057220459,7.329999923706055,7.440000057220459,7.369999885559082,458899.0,7.207551002502441
2013-06-18,7.5,7.320000171661377,7.389999866485596,7.429999828338623,434792.0,7.266227722167969
2013-06-19,7.400000095367432,7.199999809265137,7.389999866485596,7.380000114440918,327712.0,7.217329978942871
2013-06-20,7.380000114440918,7.199999809265137,7.380000114440918,7.210000038146973,366919.0,7.051077365875244
2013-06-21,7.190000057220459,7.039999961853027,7.150000095367432,7.170000076293945,516012.0,7.011959075927734
2013-06-24,7.179999828338623,6.449999809265137,7.179999828338623,6.449999809265137,956138.0,6.307828903198242
2013-06-25,6.550000190734863,5.920000076293945,6.380000114440918,6.400000095367432,778590.0,6.2589311599731445
2013-06-26,6.579999923706055,6.179999828338623,6.380000114440918,6.480000019073486,631640.0,6.3371686935424805
2013-06-27,6.679999828338623,6.239999771118164,6.679999828338623,6.300000190734863,547500.0,6.161135673522949
2013-06-28,6.420000076293945,6.179999828338623,6.320000171661377,6.239999771118164,353391.0,6.1024580001831055
2013-07-01,6.489999771118164,6.21999979019165,6.369999885559082,6.409999847412109,352306.0,6.268711090087891
2013-07-02,6.599999904632568,6.360000133514404,6.389999866485596,6.550000190734863,410020.0,6.405625820159912
2013-07-03,6.519999980926514,6.320000171661377,6.519999980926514,6.460000038146973,385359.0,6.317608833312988
2013-07-04,6.650000095367432,6.349999904632568,6.349999904632568,6.53000020980835,437288.0,6.386066436767578
2013-07-05,6.599999904632568,6.5,6.5,6.510000228881836,354629.0,6.366507053375244
2013-07-08,6.510000228881836,6.170000076293945,6.510000228881836,6.170000076293945,453538.0,6.034001350402832
2013-07-09,6.28000020980835,6.139999866485596,6.199999809265137,6.230000019073486,353957.0,6.092678070068359
2013-07-10,6.440000057220459,6.170000076293945,6.210000038146973,6.429999828338623,411773.0,6.288270473480225
2013-07-11,6.639999866485596,6.360000133514404,6.429999828338623,6.610000133514404,772129.0,6.4643025398254395
2013-07-12,6.639999866485596,6.449999809265137,6.619999885559082,6.5,529305.0,6.356727123260498
2013-07-15,6.679999828338623,6.539999961853027,6.539999961853027,6.650000095367432,427363.0,6.503421306610107
2013-07-16,6.840000152587891,6.579999923706055,6.579999923706055,6.800000190734863,476491.0,6.650115013122559
2013-07-17,6.860000133514404,6.269999980926514,6.730000019073486,6.630000114440918,479870.0,6.483861923217773
2013-07-18,6.789999961853027,6.570000171661377,6.699999809265137,6.630000114440918,370818.0,6.483861923217773
2013-07-19,6.679999828338623,6.480000019073486,6.599999904632568,6.480000019073486,533947.0,6.3371686935424805
2013-07-22,6.800000190734863,6.349999904632568,6.400000095367432,6.739999771118164,865938.0,6.591437339782715
2013-07-23,6.960000038146973,6.710000038146973,6.739999771118164,6.860000133514404,1203333.0,6.708792209625244
2013-07-24,6.829999923706055,6.599999904632568,6.730000019073486,6.730000019073486,877594.0,6.581657409667969
2013-07-25,6.75,6.619999885559082,6.710000038146973,6.659999847412109,536529.0,6.513200283050537
2013-07-26,6.690000057220459,6.590000152587891,6.619999885559082,6.679999828338623,394325.0,6.532759666442871
2013-07-29,6.699999809265137,6.46999979019165,6.699999809265137,6.5,339452.0,6.356727123260498
2013-07-30,6.599999904632568,6.409999847412109,6.510000228881836,6.5,270772.0,6.356727123260498
2013-07-31,6.599999904632568,6.5,6.519999980926514,6.559999942779541,381769.0,6.415404796600342
2013-08-01,6.800000190734863,6.449999809265137,6.579999923706055,6.769999980926514,645391.0,6.620776176452637
2013-08-02,6.989999771118164,6.710000038146973,6.710000038146973,6.860000133514404,952469.0,6.708792209625244
2013-08-05,6.940000057220459,6.789999961853027,6.849999904632568,6.900000095367432,652071.0,6.747910499572754
2013-08-06,7.349999904632568,6.800000190734863,6.809999942779541,7.230000019073486,1860689.0,7.070636749267578
2013-08-07,7.21999979019165,6.980000019073486,7.139999866485596,7.019999980926514,1439774.0,6.865265369415283
2013-08-08,7.289999961853027,6.880000114440918,7.019999980926514,7.03000020980835,726562.0,6.875045299530029
2013-08-09,7.110000133514404,6.880000114440918,7.03000020980835,7.03000020980835,405190.0,6.875045299530029
2013-08-12,7.190000057220459,6.989999771118164,6.989999771118164,7.170000076293945,1002470.0,7.011959075927734
2013-08-13,7.300000190734863,7.159999847412109,7.300000190734863,7.21999979019165,477500.0,7.060856819152832
2013-08-14,7.420000076293945,7.199999809265137,7.230000019073486,7.369999885559082,1212790.0,7.207551002502441
2013-08-15,7.650000095367432,7.210000038146973,7.489999771118164,7.349999904632568,1881886.0,7.187991619110107
2013-08-16,7.460000038146973,7.099999904632568,7.369999885559082,7.139999866485596,1180692.0,6.982620716094971
2013-08-19,7.28000020980835,7.0,7.159999847412109,7.230000019073486,462802.0,7.070636749267578
2013-08-20,7.289999961853027,7.070000171661377,7.230000019073486,7.090000152587891,847330.0,6.933722972869873
2013-08-21,7.239999771118164,7.019999980926514,7.119999885559082,7.239999771118164,889612.0,7.080415725708008
2013-08-22,7.260000228881836,7.130000114440918,7.170000076293945,7.170000076293945,517382.0,7.011959075927734
2013-08-23,7.230000019073486,6.940000057220459,7.179999828338623,7.170000076293945,670061.0,7.011959075927734
2013-08-26,7.360000133514404,7.170000076293945,7.199999809265137,7.329999923706055,981820.0,7.168432235717773
2013-08-27,7.449999809265137,7.25,7.329999923706055,7.449999809265137,662426.0,7.2857866287231445
2013-08-28,7.650000095367432,7.360000133514404,7.409999847412109,7.590000152587891,1536751.0,7.422701835632324
2013-08-29,7.570000171661377,7.360000133514404,7.559999942779541,7.489999771118164,1114056.0,7.324905872344971
2013-08-30,7.559999942779541,7.380000114440918,7.449999809265137,7.489999771118164,1072443.0,7.324905872344971
2013-09-02,7.699999809265137,7.460000038146973,7.5,7.599999904632568,1536024.0,7.432480335235596
2013-09-03,7.650000095367432,7.400000095367432,7.610000133514404,7.610000133514404,757008.0,7.442261219024658
2013-09-04,7.670000076293945,7.550000190734863,7.610000133514404,7.550000190734863,1243665.0,7.383583068847656
2013-09-05,7.650000095367432,7.5,7.510000228881836,7.570000171661377,744135.0,7.403141975402832
2013-09-06,7.650000095367432,7.510000228881836,7.619999885559082,7.610000133514404,612886.0,7.442261219024658
2013-09-09,7.710000038146973,7.480000019073486,7.579999923706055,7.650000095367432,1016869.0,7.481378555297852
2013-09-10,7.730000019073486,7.599999904632568,7.650000095367432,7.690000057220459,1012553.0,7.5204973220825195
2013-09-11,7.800000190734863,7.579999923706055,7.78000020980835,7.619999885559082,1062135.0,7.45203971862793
2013-09-12,7.78000020980835,7.579999923706055,7.619999885559082,7.670000076293945,640528.0,7.5009379386901855
2013-09-13,7.699999809265137,7.570000171661377,7.659999847412109,7.690000057220459,686635.0,7.5204973220825195
2013-09-16,7.679999828338623,7.559999942779541,7.670000076293945,7.570000171661377,514500.0,7.403141975402832
2013-09-17,7.619999885559082,7.510000228881836,7.599999904632568,7.590000152587891,679174.0,7.422701835632324
2013-09-18,7.710000038146973,7.559999942779541,7.590000152587891,7.699999809265137,1188466.0,7.530276775360107
2013-09-23,7.889999866485596,7.659999847412109,7.699999809265137,7.829999923706055,1458833.0,7.657411098480225
2013-09-24,7.900000095367432,7.71999979019165,7.789999961853027,7.760000228881836,1097505.0,7.588954448699951
2013-09-25,7.809999942779541,7.639999866485596,7.690000057220459,7.710000038146973,925814.0,7.540056228637695
2013-09-26,8.09000015258789,7.78000020980835,7.980000019073486,7.789999961853027,3548053.0,7.618292808532715
2013-09-27,7.900000095367432,7.5,7.619999885559082,7.659999847412109,1427788.0,7.491158962249756
2013-09-30,8.0600004196167,7.639999866485596,7.679999828338623,7.849999904632568,1361220.0,7.676970958709717
2013-10-08,8.510000228881836,7.75,7.820000171661377,8.359999656677246,3293961.0,8.175728797912598
2013-10-09,8.460000038146973,8.170000076293945,8.289999961853027,8.4399995803833,2032518.0,8.253965377807617
2013-10-10,8.75,8.279999732971191,8.479999542236328,8.729999542236328,2813168.0,8.537572860717773
2013-10-11,8.729999542236328,8.5600004196167,8.680000305175781,8.65999984741211,1555797.0,8.469117164611816
2013-10-14,8.770000457763672,8.579999923706055,8.680000305175781,8.75,1303901.0,8.557133674621582
2013-10-15,8.739999771118164,8.390000343322754,8.670000076293945,8.550000190734863,896698.0,8.361541748046875
2013-10-16,8.520000457763672,8.260000228881836,8.520000457763672,8.289999961853027,910057.0,8.107271194458008
2013-10-17,8.489999771118164,8.149999618530273,8.289999961853027,8.3100004196167,1031230.0,8.1268310546875
2013-10-18,8.470000267028809,8.100000381469727,8.239999771118164,8.319999694824219,563745.0,8.136610984802246
2013-10-21,8.720000267028809,8.34000015258789,8.399999618530273,8.609999656677246,1466971.0,8.420219421386719
2013-10-22,9.079999923706055,8.640000343322754,8.800000190734863,8.680000305175781,4397652.0,8.488676071166992
2013-10-23,8.569999694824219,8.229999542236328,8.550000190734863,8.279999732971191,1735766.0,8.097492218017578
2013-10-24,8.4399995803833,8.100000381469727,8.279999732971191,8.239999771118164,816190.0,8.05837345123291
2013-10-25,8.329999923706055,8.079999923706055,8.199999809265137,8.079999923706055,789097.0,7.901900768280029
2013-10-28,8.25,8.069999694824219,8.09000015258789,8.149999618530273,685691.0,7.970357418060303
2013-10-29,8.199999809265137,7.559999942779541,8.149999618530273,7.699999809265137,1003157.0,7.530276775360107
2013-10-30,8.020000457763672,7.71999979019165,7.75,7.989999771118164,588388.0,7.813884735107422
2013-10-31,8.279999732971191,7.909999847412109,7.909999847412109,8.199999809265137,738513.0,8.019255638122559
2013-11-01,8.260000228881836,8.069999694824219,8.1899995803833,8.119999885559082,551151.0,7.941019058227539
2013-11-04,8.199999809265137,7.949999809265137,8.149999618530273,8.0,599953.0,7.82366418838501
2013-11-05,8.199999809265137,7.829999923706055,7.920000076293945,8.1899995803833,537547.0,8.009475708007812
2013-11-06,8.25,8.079999923706055,8.109999656677246,8.1899995803833,663263.0,8.009475708007812
2013-11-07,9.010000228881836,8.020000457763672,8.069999694824219,9.010000228881836,5097304.0,8.811402320861816
2013-11-08,9.09000015258789,8.75,9.0,9.050000190734863,6482386.0,8.850520133972168
2013-11-11,9.75,8.779999732971191,9.010000228881836,9.460000038146973,7774997.0,9.251482963562012
2013-11-12,10.1899995803833,9.279999732971191,9.460000038146973,9.449999809265137,6885328.0,9.241703033447266
2013-11-13,10.399999618530273,9.65999984741211,9.699999809265137,10.050000190734863,11976891.0,9.828478813171387
2013-11-14,10.5600004196167,9.600000381469727,9.699999809265137,10.140000343322754,9675318.0,9.916494369506836
2013-11-15,10.40999984741211,9.90999984741211,10.149999618530273,10.050000190734863,7444588.0,9.828478813171387
2013-11-18,10.449999809265137,9.829999923706055,10.0,10.260000228881836,8832987.0,10.03385066986084
2013-11-19,10.380000114440918,9.859999656677246,10.300000190734863,9.960000038146973,4855557.0,9.740461349487305
2013-11-20,10.960000038146973,9.84000015258789,9.850000381469727,10.770000457763672,10775251.0,10.532608985900879
2013-11-21,10.949999809265137,10.3100004196167,10.539999961853027,10.569999694824219,7592414.0,10.337016105651855
2013-11-22,10.539999961853027,10.010000228881836,10.5,10.15999984741211,4660293.0,9.936052322387695
2013-11-25,10.350000381469727,9.930000305175781,10.25,10.0600004196167,3426015.0,9.838257789611816
2013-11-26,10.279999732971191,9.850000381469727,10.0,10.199999809265137,3244899.0,9.975171089172363
2013-11-27,10.449999809265137,9.979999542236328,10.1899995803833,10.229999542236328,3691198.0,10.004509925842285
2013-11-28,10.5,10.109999656677246,10.220000267028809,10.180000305175781,3560131.0,9.955613136291504
2013-11-29,10.350000381469727,10.010000228881836,10.180000305175781,10.180000305175781,3402215.0,9.955613136291504
2013-12-02,9.90999984741211,9.15999984741211,9.899999618530273,9.15999984741211,3546504.0,8.95809555053711
2013-12-03,9.199999809265137,8.760000228881836,8.979999542236328,9.170000076293945,1949466.0,8.967874526977539
2013-12-04,9.4399995803833,9.079999923706055,9.180000305175781,9.279999732971191,1766784.0,9.07544994354248
2013-12-05,9.6899995803833,9.199999809265137,9.270000457763672,9.630000114440918,2782552.0,9.417736053466797
2013-12-06,9.710000038146973,9.399999618530273,9.600000381469727,9.449999809265137,1914797.0,9.241703033447266
2013-12-09,9.609999656677246,9.390000343322754,9.5,9.510000228881836,764642.0,9.30038070678711
2013-12-10,9.600000381469727,9.399999618530273,9.520000457763672,9.40999984741211,787406.0,9.202584266662598
2013-12-11,9.470000267028809,9.149999618530273,9.470000267028809,9.25,847330.0,9.046112060546875
2013-12-12,9.34000015258789,9.079999923706055,9.1899995803833,9.300000190734863,752371.0,9.095010757446289
2013-12-13,9.350000381469727,9.15999984741211,9.350000381469727,9.270000457763672,603431.0,9.06567096710205
2013-12-16,9.270000457763672,9.0,9.199999809265137,9.079999923706055,1013028.0,8.87985897064209
2013-12-17,9.850000381469727,8.949999809265137,9.0600004196167,9.520000457763672,3031959.0,9.310159683227539
2013-12-18,9.569999694824219,9.40999984741211,9.449999809265137,9.460000038146973,1161873.0,9.251482963562012
2013-12-19,9.6899995803833,9.449999809265137,9.489999771118164,9.5,1671790.0,9.29060173034668
2013-12-20,9.550000190734863,9.199999809265137,9.550000190734863,9.210000038146973,1075582.0,9.006993293762207
2013-12-23,9.199999809265137,8.819999694824219,9.199999809265137,9.079999923706055,883069.0,8.87985897064209
2013-12-24,9.300000190734863,9.100000381469727,9.149999618530273,9.210000038146973,560081.0,9.006993293762207
2013-12-25,9.34000015258789,9.109999656677246,9.220000267028809,9.329999923706055,536328.0,9.124348640441895
2013-12-26,9.359999656677246,8.899999618530273,9.199999809265137,9.0600004196167,508526.0,8.860300064086914
2013-12-27,9.319999694824219,9.0,9.039999961853027,9.239999771118164,720789.0,9.036332130432129
2013-12-30,9.520000457763672,9.300000190734863,9.300000190734863,9.399999618530273,1062586.0,9.192805290222168
2013-12-31,9.5,9.260000228881836,9.390000343322754,9.449999809265137,668356.0,9.241703033447266
2014-01-02,9.579999923706055,9.3100004196167,9.449999809265137,9.539999961853027,1107488.0,9.329720497131348
2014-01-03,9.59000015258789,9.34000015258789,9.539999961853027,9.40999984741211,649602.0,9.202584266662598
2014-01-06,9.350000381469727,8.970000267028809,9.350000381469727,8.970000267028809,909547.0,8.772283554077148
2014-01-07,9.069999694824219,8.890000343322754,8.970000267028809,8.9399995803833,662341.0,8.742944717407227
2014-01-08,9.0600004196167,8.770000457763672,8.90999984741211,8.890000343322754,894542.0,8.694047927856445
2014-01-09,9.020000457763672,8.59000015258789,8.869999885559082,8.600000381469727,590941.0,8.410439491271973
2014-01-10,8.550000190734863,8.170000076293945,8.550000190734863,8.180000305175781,1113861.0,7.999696731567383
2014-01-13,8.270000457763672,7.900000095367432,8.039999961853027,8.220000267028809,567742.0,8.03881549835205
2014-01-14,8.529999732971191,8.199999809265137,8.199999809265137,8.479999542236328,616605.0,8.293082237243652
2014-01-15,8.579999923706055,8.319999694824219,8.449999809265137,8.449999809265137,558519.0,8.263745307922363
2014-01-16,8.5,8.34000015258789,8.369999885559082,8.369999885559082,449333.0,8.18550968170166
2014-01-17,8.430000305175781,8.0,8.3100004196167,8.100000381469727,797693.0,7.9214606285095215
2014-01-20,8.3100004196167,8.0600004196167,8.0600004196167,8.180000305175781,390246.0,7.999696731567383
2014-01-21,8.359999656677246,8.119999885559082,8.119999885559082,8.3100004196167,574500.0,8.1268310546875
2014-01-22,8.550000190734863,8.239999771118164,8.369999885559082,8.550000190734863,632576.0,8.361541748046875
2014-01-23,8.869999885559082,8.510000228881836,8.569999694824219,8.8100004196167,1130710.0,8.61581039428711
2014-01-24,8.9399995803833,8.729999542236328,8.819999694824219,8.8100004196167,621718.0,8.61581039428711
2014-01-27,8.869999885559082,8.680000305175781,8.789999961853027,8.739999771118164,419731.0,8.54735279083252
2014-01-28,9.1899995803833,8.800000190734863,9.0,8.989999771118164,724160.0,8.79184341430664
2014-01-29,9.529999732971191,9.109999656677246,9.180000305175781,9.40999984741211,2609283.0,9.202584266662598
2014-01-30,9.300000190734863,9.0600004196167,9.199999809265137,9.210000038146973,993904.0,9.006993293762207
2014-02-07,9.25,9.039999961853027,9.100000381469727,9.239999771118164,816380.0,9.036332130432129
2014-02-10,9.539999961853027,9.25,9.279999732971191,9.489999771118164,1244232.0,9.280821800231934
2014-02-11,9.569999694824219,9.329999923706055,9.539999961853027,9.460000038146973,957004.0,9.251482963562012
2014-02-12,9.550000190734863,9.34000015258789,9.460000038146973,9.529999732971191,1000200.0,9.319940567016602
2014-02-13,9.550000190734863,9.300000190734863,9.420000076293945,9.3100004196167,1034094.0,9.104789733886719
2014-02-14,9.470000267028809,9.300000190734863,9.319999694824219,9.460000038146973,876027.0,9.251482963562012
2014-02-17,9.789999961853027,9.470000267028809,9.489999771118164,9.720000267028809,1790111.0,9.505752563476562
2014-02-18,9.699999809265137,9.510000228881836,9.699999809265137,9.600000381469727,1171088.0,9.388398170471191
2014-02-19,9.729999542236328,9.539999961853027,9.59000015258789,9.5600004196167,1156128.0,9.349279403686523
2014-02-20,9.640000343322754,9.260000228881836,9.550000190734863,9.289999961853027,1151262.0,9.085229873657227
2014-02-21,9.369999885559082,9.039999961853027,9.239999771118164,9.130000114440918,927668.0,8.928757667541504
2014-02-24,9.350000381469727,9.0600004196167,9.0600004196167,9.329999923706055,877468.0,9.124348640441895
2014-02-25,9.479999542236328,8.550000190734863,9.279999732971191,8.65999984741211,1215767.0,8.469117164611816
2014-02-26,9.529999732971191,8.5,8.609999656677246,9.529999732971191,2393241.0,9.319940567016602
2014-02-27,9.979999542236328,9.649999618530273,9.699999809265137,9.84000015258789,6390176.0,9.62310791015625
2014-02-28,9.880000114440918,9.479999542236328,9.880000114440918,9.800000190734863,3550820.0,9.583988189697266
2014-03-03,10.199999809265137,9.609999656677246,9.739999771118164,10.15999984741211,4471274.0,9.936052322387695
2014-03-04,10.510000228881836,9.920000076293945,10.0,10.300000190734863,4582179.0,10.072967529296875
2014-03-05,10.319999694824219,9.819999694824219,10.199999809265137,10.039999961853027,2731746.0,9.818697929382324
2014-03-06,9.979999542236328,9.710000038146973,9.899999618530273,9.819999694824219,1500052.0,9.603548049926758
2014-03-07,10.800000190734863,9.779999732971191,9.819999694824219,10.680000305175781,6207044.0,10.444591522216797
2014-03-10,10.510000228881836,9.899999618530273,10.5,10.319999694824219,3676293.0,10.09252643585205
2014-03-11,10.220000267028809,9.75,10.220000267028809,9.970000267028809,2319072.0,9.750242233276367
2014-03-12,10.0,9.350000381469727,9.850000381469727,9.550000190734863,2046929.0,9.339499473571777
2014-03-13,9.729999542236328,9.359999656677246,9.579999923706055,9.65999984741211,1572589.0,9.447073936462402
2014-03-14,9.609999656677246,9.350000381469727,9.609999656677246,9.359999656677246,1264668.0,9.153687477111816
2014-03-17,9.609999656677246,9.3100004196167,9.40999984741211,9.550000190734863,1177569.0,9.339499473571777
2014-03-18,9.899999618530273,9.5600004196167,9.5600004196167,9.779999732971191,1423800.0,9.564430236816406
2014-03-19,9.84000015258789,9.600000381469727,9.710000038146973,9.819999694824219,1333814.0,9.603548049926758
2014-03-20,10.229999542236328,9.760000228881836,9.760000228881836,9.90999984741211,2970180.0,9.691563606262207
2014-03-21,9.899999618530273,9.399999618530273,9.899999618530273,9.829999923706055,2329776.0,9.613327980041504
2014-03-24,10.119999885559082,9.739999771118164,9.850000381469727,9.899999618530273,2114837.0,9.681783676147461
2014-03-25,10.229999542236328,9.6899995803833,9.90999984741211,10.210000038146973,3083522.0,9.984951972961426
2014-03-26,10.25,9.989999771118164,10.180000305175781,10.119999885559082,1680177.0,9.896936416625977
2014-03-27,10.100000381469727,9.699999809265137,10.029999732971191,9.720000267028809,1572012.0,9.505752563476562
2014-03-28,9.829999923706055,9.220000267028809,9.729999542236328,9.390000343322754,1375547.0,9.183026313781738
2014-03-31,9.449999809265137,9.149999618530273,9.319999694824219,9.180000305175781,840758.0,8.977655410766602
2014-04-01,9.479999542236328,9.170000076293945,9.180000305175781,9.449999809265137,978979.0,9.241703033447266
2014-04-02,9.449999809265137,9.229999542236328,9.449999809265137,9.270000457763672,636058.0,9.06567096710205
2014-04-03,9.390000343322754,9.270000457763672,9.34000015258789,9.350000381469727,489683.0,9.14390754699707
2014-04-04,9.539999961853027,9.329999923706055,9.350000381469727,9.5,546058.0,9.29060173034668
2014-04-08,9.670000076293945,9.4399995803833,9.5,9.630000114440918,792411.0,9.417736053466797
2014-04-09,9.75,9.630000114440918,9.630000114440918,9.6899995803833,659019.0,9.476412773132324
2014-04-10,9.949999809265137,9.65999984741211,9.739999771118164,9.75,1294002.0,9.535090446472168
2014-04-11,9.949999809265137,9.65999984741211,9.779999732971191,9.869999885559082,850710.0,9.652445793151855
2014-04-14,10.050000190734863,9.84000015258789,9.899999618530273,9.960000038146973,897780.0,9.740461349487305
2014-04-15,10.050000190734863,9.6899995803833,9.949999809265137,9.720000267028809,1280393.0,9.505752563476562
2014-04-16,9.84000015258789,9.65999984741211,9.720000267028809,9.84000015258789,800905.0,9.62310791015625
2014-04-17,10.199999809265137,9.779999732971191,9.779999732971191,10.149999618530273,2329533.0,9.926273345947266
2014-04-18,10.279999732971191,9.949999809265137,10.079999923706055,10.25,1658665.0,10.024069786071777
2014-04-21,10.5600004196167,10.140000343322754,10.149999618530273,10.350000381469727,3078183.0,10.121866226196289
2014-04-22,10.479999542236328,10.0,10.25,10.25,2053991.0,10.024069786071777
2014-04-23,10.350000381469727,10.010000228881836,10.350000381469727,10.25,1560981.0,10.024069786071777
2014-04-24,10.260000228881836,9.789999961853027,10.25,10.25,2593540.0,10.024069786071777
2014-04-25,10.180000305175781,9.800000190734863,10.130000114440918,10.039999961853027,1621233.0,9.818697929382324
2014-04-28,10.0,9.430000305175781,9.949999809265137,9.75,1395827.0,9.535090446472168
2014-04-29,10.729999542236328,9.050000190734863,9.350000381469727,10.729999542236328,4122777.0,10.493489265441895
2014-04-30,11.100000381469727,10.59000015258789,11.100000381469727,10.84000015258789,10257400.0,10.601064682006836
2014-05-05,11.59000015258789,10.609999656677246,10.609999656677246,11.359999656677246,9651413.0,11.109601974487305
2014-05-06,11.3100004196167,11.0600004196167,11.069999694824219,11.229999542236328,5195902.0,10.982467651367188
2014-05-07,11.15999984741211,10.800000190734863,11.15999984741211,10.869999885559082,3855456.0,10.630404472351074
2014-05-08,11.079999923706055,10.630000114440918,10.770000457763672,10.710000038146973,3368199.0,10.473930358886719
2014-05-09,10.899999618530273,9.949999809265137,10.899999618530273,10.300000190734863,4554986.0,10.072967529296875
2014-05-12,10.550000190734863,9.960000038146973,10.289999961853027,10.539999961853027,3737759.0,10.307677268981934
2014-05-13,10.579999923706055,10.180000305175781,10.4399995803833,10.300000190734863,2243788.0,10.072967529296875
2014-05-14,10.489999771118164,10.229999542236328,10.4399995803833,10.449999809265137,1573081.0,10.219660758972168
2014-05-15,10.5,9.949999809265137,10.449999809265137,9.970000267028809,2477141.0,9.750242233276367
2014-05-16,10.0,9.640000343322754,9.90999984741211,9.970000267028809,1818672.0,9.750242233276367
2014-05-19,10.289999961853027,9.920000076293945,9.979999542236328,10.039999961853027,1763137.0,9.818697929382324
2014-05-20,10.359999656677246,9.979999542236328,10.039999961853027,10.229999542236328,1848523.0,10.004509925842285
2014-05-21,10.199999809265137,9.930000305175781,10.170000076293945,10.180000305175781,1215833.0,9.955613136291504
2014-05-22,10.34000015258789,10.079999923706055,10.180000305175781,10.1899995803833,1534343.0,9.965392112731934
2014-05-23,10.239999771118164,10.050000190734863,10.1899995803833,10.220000267028809,1044317.0,9.994731903076172
2014-05-26,10.399999618530273,10.199999809265137,10.210000038146973,10.390000343322754,1623356.0,10.16098403930664
2014-05-27,10.829999923706055,10.329999923706055,10.350000381469727,10.539999961853027,2959526.0,10.307677268981934
2014-05-28,10.770000457763672,10.460000038146973,10.680000305175781,10.609999656677246,2571523.0,10.376133918762207
2014-05-29,10.640000343322754,10.300000190734863,10.609999656677246,10.319999694824219,1739524.0,10.09252643585205
2014-05-30,10.550000190734863,10.130000114440918,10.25,10.539999961853027,1251851.0,10.307677268981934
2014-06-03,10.770000457763672,10.470000267028809,10.520000457763672,10.510000228881836,1614193.0,10.278338432312012
2014-06-04,10.460000038146973,10.0600004196167,10.460000038146973,10.229999542236328,1300522.0,10.004509925842285
2014-06-05,10.319999694824219,10.119999885559082,10.149999618530273,10.260000228881836,887259.0,10.03385066986084
2014-06-06,10.359999656677246,10.15999984741211,10.270000457763672,10.300000190734863,773160.0,10.072967529296875
2014-06-09,10.359999656677246,10.15999984741211,10.359999656677246,10.170000076293945,1015203.0,9.945834159851074
2014-06-10,10.3100004196167,9.970000267028809,10.199999809265137,10.270000457763672,1147434.0,10.04362964630127
2014-06-11,10.520000457763672,10.149999618530273,10.270000457763672,10.5,1515165.0,10.268559455871582
2014-06-12,10.640000343322754,10.390000343322754,10.479999542236328,10.399999618530273,1569320.0,10.17076301574707
2014-06-13,10.6899995803833,10.319999694824219,10.390000343322754,10.619999885559082,1780955.0,10.385913848876953
2014-06-16,10.770000457763672,10.569999694824219,10.619999885559082,10.739999771118164,1443419.0,10.50326919555664
2014-06-17,10.789999961853027,10.430000305175781,10.720000267028809,10.449999809265137,1760156.0,10.219660758972168
2014-06-18,10.550000190734863,10.350000381469727,10.460000038146973,10.40999984741211,855619.0,10.180543899536133
2014-06-19,10.539999961853027,10.170000076293945,10.380000114440918,10.25,1283865.0,10.024069786071777
2014-06-20,10.739999771118164,10.210000038146973,10.270000457763672,10.729999542236328,997495.0,10.493489265441895
2014-06-23,10.789999961853027,10.600000381469727,10.739999771118164,10.649999618530273,1493758.0,10.415252685546875
2014-06-24,10.869999885559082,10.520000457763672,10.649999618530273,10.859999656677246,2283926.0,10.683320045471191
2014-06-25,10.869999885559082,10.649999618530273,10.869999885559082,10.65999984741211,1452759.0,10.486573219299316
2014-06-26,10.850000381469727,10.609999656677246,10.65999984741211,10.770000457763672,1649589.0,10.5947847366333
2014-06-27,11.010000228881836,10.670000076293945,10.770000457763672,10.989999771118164,2304604.0,10.81120491027832
2014-06-30,11.479999542236328,10.899999618530273,10.949999809265137,11.279999732971191,3585288.0,11.096487045288086
2014-07-01,11.289999961853027,10.899999618530273,11.229999542236328,11.0600004196167,3290894.0,10.880066871643066
2014-07-02,11.479999542236328,11.0,11.0600004196167,11.399999618530273,3764680.0,11.214533805847168
2014-07-03,11.390000343322754,11.170000076293945,11.390000343322754,11.34000015258789,1872425.0,11.155510902404785
2014-07-04,11.289999961853027,11.0600004196167,11.289999961853027,11.109999656677246,1766207.0,10.929252624511719
2014-07-07,11.579999923706055,11.09000015258789,11.119999885559082,11.449999809265137,2791178.0,11.263720512390137
2014-07-08,11.75,11.260000228881836,11.4399995803833,11.680000305175781,3072481.0,11.48997974395752
2014-07-09,12.5,11.5600004196167,11.600000381469727,11.65999984741211,5928181.0,11.470305442810059
2014-07-10,12.050000190734863,11.270000457763672,11.680000305175781,11.369999885559082,4823734.0,11.185022354125977
2014-07-11,11.979999542236328,11.140000343322754,11.210000038146973,11.84000015258789,3835221.0,11.64737606048584
2014-07-14,12.350000381469727,11.710000038146973,12.050000190734863,11.949999809265137,3702097.0,11.755586624145508
2014-07-15,12.9399995803833,11.8100004196167,12.010000228881836,12.720000267028809,6182116.0,12.513060569763184
2014-07-16,12.539999961853027,12.0,12.5,12.220000267028809,3760564.0,12.021193504333496
2014-07-17,12.319999694824219,11.84000015258789,12.149999618530273,12.020000457763672,2149653.0,11.824448585510254
2014-07-18,12.34000015258789,11.930000305175781,11.970000267028809,12.039999961853027,1872764.0,11.844122886657715
2014-07-21,12.180000305175781,11.619999885559082,12.010000228881836,11.8100004196167,2238534.0,11.617864608764648
2014-07-22,12.029999732971191,11.65999984741211,11.779999732971191,11.9399995803833,1838443.0,11.745749473571777
2014-07-23,12.710000038146973,11.9399995803833,11.9399995803833,12.350000381469727,4184680.0,12.149080276489258
2014-07-24,12.329999923706055,11.699999809265137,12.119999885559082,11.720000267028809,3543346.0,11.529329299926758
2014-07-25,11.949999809265137,11.5,11.739999771118164,11.90999984741211,2096090.0,11.71623706817627
2014-07-28,12.079999923706055,11.779999732971191,11.899999618530273,12.010000228881836,2705407.0,11.814610481262207
2014-07-29,12.300000190734863,11.90999984741211,12.050000190734863,12.210000038146973,2536122.0,12.011357307434082
2014-07-30,13.430000305175781,12.09000015258789,12.25,13.430000305175781,7691492.0,13.211508750915527
2014-07-31,14.180000305175781,13.170000076293945,13.989999771118164,13.779999732971191,11625575.0,13.555814743041992
2014-08-01,13.6899995803833,13.050000190734863,13.479999542236328,13.079999923706055,5998280.0,12.867202758789062
2014-08-04,14.380000114440918,13.1899995803833,13.1899995803833,14.0600004196167,10082653.0,13.831259727478027
2014-08-05,13.949999809265137,13.420000076293945,13.949999809265137,13.779999732971191,6617342.0,13.555814743041992
2014-08-06,14.130000114440918,13.270000457763672,13.539999961853027,13.640000343322754,4872531.0,13.41809368133545
2014-08-07,13.739999771118164,13.399999618530273,13.640000343322754,13.479999542236328,2590138.0,13.260695457458496
2014-08-08,13.890000343322754,13.300000190734863,13.449999809265137,13.829999923706055,3990420.0,13.605001449584961
2014-08-11,14.199999809265137,13.720000267028809,13.720000267028809,14.149999618530273,4610944.0,13.919795036315918
2014-08-12,15.300000190734863,13.920000076293945,14.149999618530273,14.579999923706055,6044070.0,14.342799186706543
2014-08-13,14.970000267028809,14.100000381469727,14.579999923706055,14.859999656677246,4179286.0,14.618243217468262
2014-08-14,16.0,14.5,14.680000305175781,15.25,7794178.0,15.001899719238281
2014-08-15,15.300000190734863,14.8100004196167,15.25,15.279999732971191,4048408.0,15.031411170959473
2014-08-18,15.569999694824219,15.0,15.130000114440918,15.140000343322754,3155306.0,14.89369010925293
2014-08-19,15.119999885559082,14.699999809265137,15.0,14.890000343322754,3416716.0,14.64775562286377
2014-08-20,15.579999923706055,14.819999694824219,14.84000015258789,15.15999984741211,4400274.0,14.91336441040039
2014-08-21,15.0,14.470000267028809,15.0,14.640000343322754,4055335.0,14.401823997497559
2014-08-22,14.670000076293945,14.300000190734863,14.609999656677246,14.569999694824219,3032199.0,14.332962036132812
2014-08-25,14.6899995803833,14.329999923706055,14.470000267028809,14.579999923706055,1754709.0,14.342799186706543
2014-08-26,14.630000114440918,13.680000305175781,14.520000457763672,13.920000076293945,2272792.0,13.693537712097168
2014-08-27,14.34000015258789,13.819999694824219,13.819999694824219,14.100000381469727,2158154.0,13.87060832977295
2014-08-28,14.229999542236328,13.880000114440918,14.029999732971191,13.930000305175781,1648642.0,13.703374862670898
2014-08-29,14.5600004196167,13.899999618530273,13.930000305175781,14.380000114440918,2266940.0,14.146053314208984
2014-09-01,14.850000381469727,14.430000305175781,14.5600004196167,14.729999542236328,3326898.0,14.490358352661133
2014-09-02,15.479999542236328,14.699999809265137,14.859999656677246,15.229999542236328,6021278.0,14.982224464416504
2014-09-03,15.479999542236328,14.779999732971191,15.199999809265137,15.149999618530273,3813819.0,14.903526306152344
2014-09-04,15.359999656677246,15.0,15.149999618530273,15.3100004196167,3823298.0,15.06092357635498
2014-09-05,15.489999771118164,14.960000038146973,15.489999771118164,15.119999885559082,3320092.0,14.874014854431152
2014-09-09,15.180000305175781,14.850000381469727,15.180000305175781,14.979999542236328,2159169.0,14.736291885375977
2014-09-10,15.319999694824219,14.8100004196167,14.8100004196167,15.239999771118164,2790980.0,14.992061614990234
2014-09-11,15.350000381469727,14.890000343322754,15.239999771118164,14.979999542236328,2853591.0,14.736291885375977
2014-09-12,15.149999618530273,14.8100004196167,15.039999961853027,15.100000381469727,1964764.0,14.854340553283691
2014-09-15,15.5,15.100000381469727,15.199999809265137,15.390000343322754,4197800.0,15.139622688293457
2014-09-16,15.59000015258789,14.399999618530273,15.479999542236328,14.470000267028809,4171576.0,14.234590530395508
2014-09-17,14.579999923706055,13.979999542236328,14.520000457763672,14.260000228881836,2314928.0,14.028005599975586
2014-09-18,14.579999923706055,13.979999542236328,14.100000381469727,14.420000076293945,2089136.0,14.185402870178223
2014-09-19,14.680000305175781,14.149999618530273,14.420000076293945,14.520000457763672,2053204.0,14.28377628326416
2014-09-22,14.550000190734863,14.140000343322754,14.420000076293945,14.430000305175781,2146696.0,14.19524097442627
2014-09-23,14.859999656677246,14.210000038146973,14.25,14.779999732971191,2346289.0,14.539546012878418
2014-09-24,16.260000228881836,15.180000305175781,15.180000305175781,16.260000228881836,4578201.0,15.995469093322754
2014-09-25,17.889999389648438,16.540000915527344,17.799999237060547,16.90999984741211,14216244.0,16.6348934173584
2014-09-26,16.770000457763672,16.100000381469727,16.299999237060547,16.670000076293945,7817431.0,16.39879608154297
2014-09-29,17.25,16.399999618530273,16.5,17.200000762939453,6913988.0,16.920175552368164
2014-09-30,17.520000457763672,16.90999984741211,17.1299991607666,16.950000762939453,4701348.0,16.674243927001953
2014-10-08,17.190000534057617,16.309999465942383,16.8799991607666,17.049999237060547,5096527.0,16.772615432739258
2014-10-09,17.170000076293945,16.549999237060547,17.040000915527344,16.809999465942383,3432091.0,16.53652000427246
2014-10-10,16.969999313354492,16.200000762939453,16.200000762939453,16.760000228881836,2928015.0,16.487333297729492
2014-10-13,16.860000610351562,16.299999237060547,16.559999465942383,16.780000686645508,3230427.0,16.507009506225586
2014-10-14,17.799999237060547,16.65999984741211,16.700000762939453,17.309999465942383,7009835.0,17.028385162353516
2014-10-15,18.899999618530273,17.25,17.329999923706055,18.649999618530273,8826583.0,18.34658432006836
2014-10-16,19.149999618530273,17.950000762939453,18.229999542236328,18.81999969482422,6516002.0,18.513816833496094
2014-10-17,20.700000762939453,18.510000228881836,18.700000762939453,20.469999313354492,12267318.0,20.13697624206543
2014-10-20,22.520000457763672,19.90999984741211,20.40999984741211,22.40999984741211,10905590.0,22.045413970947266
2014-10-21,22.399999618530273,21.399999618530273,21.920000076293945,21.860000610351562,7942861.0,21.504364013671875
2014-10-22,23.56999969482422,21.010000228881836,21.5,23.040000915527344,9682765.0,22.665164947509766
2014-10-23,24.600000381469727,22.559999465942383,22.799999237060547,23.579999923706055,9503597.0,23.196380615234375
2014-10-24,24.389999389648438,23.0,23.399999618530273,23.959999084472656,6515299.0,23.5701961517334
2014-10-27,25.0,23.020000457763672,23.959999084472656,24.780000686645508,5146832.0,24.37685775756836
2014-10-28,27.260000228881836,24.450000762939453,24.899999618530273,27.260000228881836,6277849.0,26.816509246826172
2014-10-29,29.690000534057617,27.100000381469727,28.0,27.6200008392334,10049773.0,27.170654296875
2014-10-30,28.579999923706055,26.510000228881836,27.399999618530273,28.459999084472656,6865221.0,27.996986389160156
2014-10-31,28.59000015258789,26.540000915527344,28.59000015258789,27.049999237060547,6299069.0,26.609926223754883
2014-11-03,27.1299991607666,25.530000686645508,26.65999984741211,27.049999237060547,6765576.0,26.609926223754883
2014-11-04,27.469999313354492,26.219999313354492,26.5,26.389999389648438,5003863.0,25.960662841796875
2014-11-05,26.979999542236328,25.360000610351562,25.959999084472656,26.09000015258789,4705152.0,25.665544509887695
2014-11-06,26.56999969482422,25.559999465942383,26.100000381469727,26.389999389648438,4859588.0,25.960662841796875
2014-11-07,28.329999923706055,26.149999618530273,26.149999618530273,27.760000228881836,8408747.0,27.30837631225586
2014-11-10,28.700000762939453,27.040000915527344,27.43000030517578,27.489999771118164,6392626.0,27.042766571044922
2014-11-11,28.3700008392334,24.739999771118164,27.600000381469727,24.739999771118164,7349538.0,24.337509155273438
2014-11-12,25.0,22.899999618530273,24.899999618530273,23.75,12222756.0,23.36361312866211
2014-11-13,23.450000762939453,21.770000457763672,23.3799991607666,21.989999771118164,10928833.0,21.632247924804688
2014-11-14,22.290000915527344,21.399999618530273,21.899999618530273,21.670000076293945,7379857.0,21.317453384399414
2014-11-17,22.34000015258789,21.270000457763672,21.600000381469727,22.049999237060547,7251680.0,21.69127082824707
2014-11-18,22.1299991607666,20.899999618530273,22.0,21.1299991607666,9380054.0,20.786237716674805
2014-11-19,21.5,20.889999389648438,21.1299991607666,21.450000762939453,8389606.0,21.101032257080078
2014-11-20,22.09000015258789,21.450000762939453,21.549999237060547,21.899999618530273,9232962.0,21.543710708618164
2014-11-21,22.0,21.479999542236328,21.780000686645508,21.81999969482422,5773885.0,21.46501350402832
2014-11-24,21.979999542236328,21.420000076293945,21.90999984741211,21.829999923706055,7219825.0,21.474849700927734
2014-11-25,22.5,21.899999618530273,21.959999084472656,22.270000457763672,8404062.0,21.907690048217773
2014-11-26,22.56999969482422,21.43000030517578,22.489999771118164,22.020000457763672,7879765.0,21.661760330200195
2014-11-27,22.030000686645508,21.610000610351562,22.030000686645508,21.780000686645508,6341853.0,21.4256649017334
2014-11-28,21.690000534057617,20.950000762939453,21.5,21.059999465942383,7003239.0,20.717376708984375
2014-12-01,20.940000534057617,20.15999984741211,20.940000534057617,20.59000015258789,5187147.0,20.255023956298828
2014-12-02,20.959999084472656,20.420000076293945,20.5,20.889999389648438,4796039.0,20.550142288208008
2014-12-03,21.459999084472656,20.420000076293945,20.90999984741211,21.34000015258789,6226898.0,20.992822647094727
2014-12-04,21.760000228881836,21.200000762939453,21.389999389648438,21.729999542236328,8735114.0,21.376476287841797
2014-12-05,23.860000610351562,20.100000381469727,22.0,23.459999084472656,20817812.0,23.078332901000977
2014-12-08,24.93000030517578,22.280000686645508,23.010000228881836,24.8700008392334,18523245.0,24.46539306640625
2014-12-09,24.75,22.3799991607666,24.399999618530273,22.3799991607666,10991506.0,22.015901565551758
2014-12-10,23.0,20.799999237060547,20.799999237060547,22.59000015258789,7195812.0,22.22248649597168
2014-12-11,22.489999771118164,21.510000228881836,22.18000030517578,21.90999984741211,6224823.0,21.55354881286621
2014-12-12,21.889999389648438,21.510000228881836,21.700000762939453,21.719999313354492,3446510.0,21.366640090942383
2014-12-15,21.59000015258789,20.479999542236328,20.700000762939453,21.34000015258789,4033347.0,20.992822647094727
2014-12-16,22.270000457763672,21.799999237060547,22.110000610351562,22.209999084472656,5505487.0,21.848665237426758
2014-12-17,22.350000381469727,21.209999084472656,22.209999084472656,21.40999984741211,3589826.0,21.061683654785156
2014-12-18,22.290000915527344,21.420000076293945,21.420000076293945,21.790000915527344,3788976.0,21.435501098632812
2014-12-19,21.649999618530273,20.139999389648438,21.649999618530273,20.450000762939453,4545605.0,20.11730194091797
2014-12-22,20.34000015258789,18.40999984741211,20.34000015258789,18.40999984741211,4321308.0,18.110490798950195
2014-12-23,18.479999542236328,17.739999771118164,18.260000228881836,18.020000457763672,2693717.0,17.726835250854492
2014-12-24,18.700000762939453,18.18000030517578,18.18000030517578,18.5,2279145.0,18.199026107788086
2014-12-25,18.700000762939453,18.200000762939453,18.700000762939453,18.6200008392334,2298116.0,18.317073822021484
2014-12-26,18.68000030517578,18.280000686645508,18.639999389648438,18.3799991607666,2357985.0,18.080976486206055
2014-12-29,18.34000015258789,17.3700008392334,18.34000015258789,17.40999984741211,3238722.0,17.126758575439453
2014-12-30,17.670000076293945,17.100000381469727,17.3700008392334,17.239999771118164,2301428.0,16.959522247314453
2014-12-31,18.959999084472656,17.5,17.5,18.959999084472656,5537091.0,18.651540756225586
2015-01-05,19.459999084472656,18.700000762939453,18.739999771118164,19.389999389648438,5611137.0,19.074546813964844
2015-01-06,19.969999313354492,18.790000915527344,19.010000228881836,19.700000762939453,4874181.0,19.379505157470703
2015-01-07,19.670000076293945,19.0,19.399999618530273,19.18000030517578,2428472.0,18.867963790893555
2015-01-08,19.6200008392334,18.700000762939453,18.799999237060547,18.979999542236328,1928995.0,18.67121696472168
2015-01-09,19.149999618530273,18.600000381469727,18.84000015258789,18.610000610351562,2119535.0,18.30723762512207
2015-01-12,18.3700008392334,17.68000030517578,18.049999237060547,17.739999771118164,2166921.0,17.45138931274414
2015-01-13,18.290000915527344,17.799999237060547,17.799999237060547,18.110000610351562,1557739.0,17.815370559692383
2015-01-14,18.739999771118164,17.8700008392334,18.280000686645508,18.700000762939453,2365622.0,18.395771026611328
2015-01-15,18.889999389648438,18.309999465942383,18.510000228881836,18.530000686645508,1889393.0,18.228538513183594
2015-01-16,18.639999389648438,18.219999313354492,18.549999237060547,18.489999771118164,1715748.0,18.189189910888672
2015-01-19,20.34000015258789,17.5,17.899999618530273,20.34000015258789,7420273.0,20.009092330932617
2015-01-20,21.549999237060547,19.850000381469727,20.34000015258789,21.25,8731540.0,20.904285430908203
2015-01-21,21.600000381469727,20.68000030517578,20.68000030517578,21.18000030517578,9377508.0,20.835424423217773
2015-01-22,22.950000762939453,20.760000228881836,20.959999084472656,22.170000076293945,9453255.0,21.80931854248047
2015-01-23,22.0,21.280000686645508,21.799999237060547,21.31999969482422,5190057.0,20.973146438598633
2015-01-26,22.09000015258789,21.219999313354492,21.299999237060547,21.399999618530273,3838400.0,21.05184555053711
2015-01-27,21.600000381469727,20.690000534057617,21.399999618530273,21.010000228881836,4559567.0,20.66819190979004
2015-01-28,21.219999313354492,20.56999969482422,21.0,20.6299991607666,4006135.0,20.294370651245117
2015-01-29,21.149999618530273,20.0,20.030000686645508,20.889999389648438,2928338.0,20.550142288208008
2015-01-30,21.520000457763672,20.299999237060547,20.959999084472656,20.5,3487198.0,20.166488647460938
2015-02-02,21.0,20.1200008392334,20.450000762939453,20.549999237060547,1937650.0,20.215673446655273
2015-02-03,20.989999771118164,20.280000686645508,20.389999389648438,20.579999923706055,2768808.0,20.245187759399414
2015-02-04,22.0,20.700000762939453,20.760000228881836,21.540000915527344,7003828.0,21.1895694732666
2015-02-05,21.799999237060547,20.850000381469727,21.600000381469727,20.959999084472656,4327120.0,20.619003295898438
2015-02-06,20.899999618530273,19.56999969482422,20.5,19.65999984741211,3237390.0,19.340152740478516
2015-02-09,19.459999084472656,18.5,19.459999084472656,18.670000076293945,3079709.0,18.366260528564453
2015-02-10,19.06999969482422,18.670000076293945,18.68000030517578,19.0,1462802.0,18.690893173217773
2015-02-11,19.450000762939453,19.0,19.389999389648438,19.100000381469727,1269413.0,18.789264678955078
2015-02-12,19.229999542236328,18.799999237060547,19.229999542236328,19.18000030517578,1690682.0,18.867963790893555
2015-02-13,19.700000762939453,19.190000534057617,19.280000686645508,19.639999389648438,1956100.0,19.320478439331055
2015-02-16,19.979999542236328,19.540000915527344,19.639999389648438,19.850000381469727,1664277.0,19.527063369750977
2015-02-17,20.100000381469727,19.700000762939453,20.0,19.989999771118164,1607642.0,19.664785385131836
2015-02-25,21.3799991607666,19.829999923706055,20.079999923706055,20.600000381469727,3372442.0,20.264862060546875
2015-02-26,21.190000534057617,20.399999618530273,20.860000610351562,20.899999618530273,3252736.0,20.559980392456055
2015-02-27,21.950000762939453,20.81999969482422,20.920000076293945,21.290000915527344,4194657.0,20.94363784790039
2015-03-02,21.350000381469727,20.790000915527344,21.25,21.299999237060547,3847776.0,20.953472137451172
2015-03-03,22.010000228881836,20.809999465942383,21.290000915527344,21.540000915527344,5763060.0,21.1895694732666
2015-03-04,22.0,21.549999237060547,21.690000534057617,21.8799991607666,4750922.0,21.524036407470703
2015-03-05,22.229999542236328,21.18000030517578,22.010000228881836,21.40999984741211,4619388.0,21.061683654785156
2015-03-06,21.350000381469727,20.690000534057617,21.350000381469727,20.729999542236328,3473800.0,20.392744064331055
2015-03-09,21.280000686645508,20.579999923706055,20.700000762939453,21.239999771118164,2452876.0,20.894447326660156
2015-03-10,21.65999984741211,21.18000030517578,21.299999237060547,21.440000534057617,2976970.0,21.09119415283203
2015-03-11,21.469999313354492,20.93000030517578,21.350000381469727,21.110000610351562,1917143.0,20.766565322875977
2015-03-12,21.43000030517578,20.93000030517578,21.149999618530273,21.020000457763672,2347781.0,20.678028106689453
2015-03-13,21.5,21.040000915527344,21.100000381469727,21.40999984741211,2106502.0,21.061683654785156
2015-03-16,22.260000228881836,21.200000762939453,21.200000762939453,22.149999618530273,6311833.0,21.789642333984375
2015-03-17,23.459999084472656,21.899999618530273,22.100000381469727,22.6299991607666,9434352.0,22.2618350982666
2015-03-18,23.149999618530273,22.200000762939453,22.6299991607666,22.989999771118164,6110712.0,22.615978240966797
2015-03-19,23.399999618530273,22.56999969482422,23.0,23.280000686645508,6805861.0,22.901260375976562
2015-03-20,23.8799991607666,23.09000015258789,23.260000228881836,23.479999542236328,6558041.0,23.098005294799805
2015-03-23,23.850000381469727,23.25,23.479999542236328,23.610000610351562,6011686.0,23.22589111328125
2015-03-24,23.6200008392334,22.299999237060547,23.610000610351562,22.84000015258789,6333644.0,22.46841812133789
2015-03-25,24.0,22.450000762939453,22.709999084472656,23.979999542236328,6984337.0,23.58987045288086
2015-03-26,24.540000915527344,23.469999313354492,24.020000457763672,23.670000076293945,8114426.0,23.284914016723633
2015-03-27,23.649999618530273,23.100000381469727,23.56999969482422,23.3700008392334,4426656.0,22.989795684814453
2015-03-30,24.18000030517578,23.229999542236328,23.40999984741211,23.899999618530273,5349567.0,23.511173248291016
2015-03-31,24.18000030517578,23.40999984741211,24.18000030517578,23.520000457763672,4864302.0,23.137357711791992
2015-04-01,23.65999984741211,23.209999084472656,23.3799991607666,23.530000686645508,4550502.0,23.147193908691406
2015-04-02,24.25,23.6200008392334,23.6200008392334,24.229999542236328,6751902.0,23.835805892944336
2015-04-03,24.8799991607666,23.920000076293945,24.299999237060547,24.8700008392334,8376018.0,24.46539306640625
2015-04-07,25.5,24.610000610351562,25.0,25.1299991607666,6741653.0,24.721160888671875
2015-04-08,25.1200008392334,23.600000381469727,25.100000381469727,24.280000686645508,6158833.0,23.884992599487305
2015-04-09,24.329999923706055,21.899999618530273,24.0,23.420000076293945,5432598.0,23.038982391357422
2015-04-10,24.110000610351562,23.139999389648438,23.139999389648438,23.700000762939453,4101210.0,23.314428329467773
2015-04-13,25.6299991607666,24.399999618530273,24.399999618530273,25.350000381469727,8800632.0,24.937585830688477
2015-04-14,26.06999969482422,24.510000228881836,25.299999237060547,25.950000762939453,7948182.0,25.52782440185547
2015-04-15,25.979999542236328,24.010000228881836,25.950000762939453,24.1200008392334,5406892.0,23.72759437561035
2015-04-16,24.790000915527344,23.0,23.950000762939453,24.260000228881836,3635009.0,23.86531639099121
2015-04-17,25.979999542236328,24.350000381469727,24.350000381469727,25.600000381469727,7815667.0,25.183515548706055
2015-04-20,27.100000381469727,25.079999923706055,25.799999237060547,26.610000610351562,11393826.0,26.177085876464844
2015-04-21,29.270000457763672,26.06999969482422,26.350000381469727,29.270000457763672,13037520.0,28.793807983398438
2015-04-22,30.600000381469727,27.8799991607666,28.399999618530273,29.18000030517578,13685188.0,28.70527458190918
2015-04-23,29.780000686645508,28.309999465942383,29.149999618530273,29.020000457763672,7798606.0,28.547876358032227
2015-04-24,29.950000762939453,27.989999771118164,29.020000457763672,28.059999465942383,6831461.0,27.60349464416504
2015-04-27,28.639999389648438,27.5,28.290000915527344,27.81999969482422,6414557.0,27.367399215698242
2015-04-28,27.899999618530273,26.0,27.889999389648438,26.25,5710344.0,25.822940826416016
2015-04-29,27.260000228881836,25.809999465942383,26.190000534057617,26.90999984741211,3781133.0,26.472204208374023
2015-04-30,27.219999313354492,26.25,26.979999542236328,26.260000228881836,4484979.0,25.832780838012695
2015-05-04,26.700000762939453,25.850000381469727,26.5,26.0,7694885.0,25.577011108398438
2015-05-05,26.920000076293945,25.770000457763672,26.0,26.579999923706055,6622780.0,26.147573471069336
2015-05-06,27.469999313354492,26.299999237060547,26.479999542236328,26.889999389648438,6598523.0,26.452529907226562
2015-05-07,26.93000030517578,24.200000762939453,26.899999618530273,24.459999084472656,4981077.0,24.062061309814453
2015-05-08,25.5,24.649999618530273,24.729999542236328,25.280000686645508,4115669.0,24.868722915649414
2015-05-11,25.950000762939453,25.350000381469727,25.5,25.8799991607666,3970062.0,25.458961486816406
2015-05-12,26.389999389648438,25.530000686645508,25.90999984741211,26.139999389648438,5211008.0,25.714733123779297
2015-05-13,26.049999237060547,25.639999389648438,26.049999237060547,25.68000030517578,4098665.0,25.26221466064453
2015-05-14,26.969999313354492,25.68000030517578,25.68000030517578,26.959999084472656,6759826.0,26.521390914916992
2015-05-15,27.979999542236328,26.809999465942383,27.100000381469727,27.350000381469727,7219077.0,26.905046463012695
2015-05-18,27.34000015258789,26.31999969482422,27.34000015258789,26.920000076293945,4782132.0,26.482040405273438
2015-05-19,29.0,26.969999313354492,27.0,28.299999237060547,7034166.0,27.839590072631836
2015-05-20,29.0,27.739999771118164,28.0,28.450000762939453,7743317.0,27.987150192260742
2015-05-21,28.8700008392334,28.0,28.110000610351562,28.34000015258789,6856060.0,27.878938674926758
2015-05-22,29.75,28.15999984741211,28.559999465942383,29.68000030517578,8618891.0,29.197139739990234
2015-05-25,32.25,29.110000610351562,29.489999771118164,32.15999984741211,9509703.0,31.63679313659668
2015-05-26,34.18000030517578,31.520000457763672,33.04999923706055,33.22999954223633,11488570.0,32.68938446044922
2015-05-27,34.58000183105469,32.58000183105469,33.099998474121094,33.560001373291016,9040441.0,33.01401901245117
2015-05-28,33.29999923706055,30.200000762939453,33.29999923706055,30.200000762939453,8130534.0,29.708681106567383
2015-05-29,31.450000762939453,28.100000381469727,30.280000686645508,29.399999618530273,7092370.0,28.921693801879883
2015-06-01,30.899999618530273,29.299999237060547,29.299999237060547,30.729999542236328,4777364.0,30.23005485534668
2015-06-02,33.79999923706055,31.799999237060547,32.2599983215332,33.79999923706055,8413792.0,33.2501106262207
2015-06-03,35.29999923706055,32.79999923706055,34.5,33.54999923706055,7939114.0,33.004180908203125
2015-06-04,34.150001525878906,30.860000610351562,33.599998474121094,33.36000061035156,4756568.0,32.8172721862793
2015-06-05,36.5,33.400001525878906,33.400001525878906,35.63999938964844,8364528.0,35.060176849365234
2015-06-08,37.79999923706055,35.5,36.0,36.27000045776367,8092671.0,35.679927825927734
2015-06-09,36.720001220703125,34.2599983215332,36.70000076293945,34.93000030517578,4616532.0,34.36172866821289
2015-06-10,35.900001525878906,34.06999969482422,34.90999984741211,34.91999816894531,3697667.0,34.35188674926758
2015-06-11,35.54999923706055,34.400001525878906,34.40999984741211,35.279998779296875,4631322.0,34.70603561401367
2015-06-12,38.0,34.70000076293945,35.290000915527344,36.869998931884766,5798068.0,36.27016830444336
2015-06-15,39.0,36.0,37.869998931884766,37.439998626708984,7284342.0,36.83089065551758
2015-06-16,37.369998931884766,34.18000030517578,36.630001068115234,35.060001373291016,4144992.0,34.48961639404297
2015-06-17,35.790000915527344,33.560001373291016,34.5,35.650001525878906,3893632.0,35.07001495361328
2015-06-18,36.81999969482422,33.810001373291016,35.70000076293945,34.060001373291016,3847431.0,33.50588607788086
2015-06-19,33.5,30.649999618530273,33.5,30.649999618530273,2877696.0,30.151357650756836
2015-06-23,31.0,27.59000015258789,30.59000015258789,30.290000915527344,5119171.0,29.79721450805664
2015-06-24,31.850000381469727,30.299999237060547,30.8799991607666,31.540000915527344,5687648.0,31.02688217163086
2015-06-25,31.700000762939453,28.5,31.030000686645508,28.979999542236328,3835327.0,28.582475662231445
2015-06-26,27.739999771118164,26.079999923706055,27.739999771118164,26.079999923706055,3724177.0,25.72225570678711
2015-06-29,26.799999237060547,23.469999313354492,26.40999984741211,23.469999313354492,4572442.0,23.14805793762207
2015-06-30,24.5,21.1200008392334,21.709999084472656,24.06999969482422,6807452.0,23.739826202392578
2015-07-01,24.270000457763672,21.65999984741211,23.0,21.65999984741211,6537593.0,21.362886428833008
2015-07-02,20.989999771118164,19.489999771118164,19.549999237060547,19.489999771118164,6204016.0,19.222652435302734
2015-07-03,18.81999969482422,17.540000915527344,17.75,17.540000915527344,4798405.0,17.299402236938477
2015-07-06,19.100000381469727,15.789999961853027,19.100000381469727,15.789999961853027,5993566.0,15.573405265808105
2015-07-07,14.4399995803833,14.210000038146973,14.210000038146973,14.210000038146973,886100.0,14.0150785446167
2015-07-08,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,234700.0,12.614557266235352
2015-07-09,14.069999694824219,11.510000228881836,11.510000228881836,14.069999694824219,14373264.0,13.876998901367188
2015-07-10,15.479999542236328,14.770000457763672,14.770000457763672,15.479999542236328,4500492.0,15.267657279968262
2015-07-13,17.030000686645508,16.100000381469727,17.030000686645508,17.030000686645508,7994998.0,16.796398162841797
2015-07-14,18.729999542236328,17.8799991607666,18.700000762939453,18.729999542236328,10980700.0,18.47307586669922
2015-07-15,20.469999313354492,16.860000610351562,20.440000534057617,16.860000610351562,14044694.0,16.62872886657715
2015-07-16,18.549999237060547,15.170000076293945,15.170000076293945,18.549999237060547,13893054.0,18.29554557800293
2015-07-17,20.40999984741211,17.799999237060547,18.5,20.40999984741211,9703517.0,20.130033493041992
2015-07-20,22.450000762939453,21.450000762939453,22.450000762939453,22.450000762939453,6623066.0,22.14204978942871
2015-07-21,24.700000762939453,23.110000610351562,24.700000762939453,24.700000762939453,12698211.0,24.361186981201172
2015-07-22,27.170000076293945,24.850000381469727,25.190000534057617,27.170000076293945,7857223.0,26.797304153442383
2015-07-23,29.889999389648438,27.0,29.0,28.899999618530273,29480883.0,28.503572463989258
2015-07-24,31.790000915527344,28.0,28.020000457763672,31.790000915527344,24606437.0,31.353933334350586
2015-07-27,33.02000045776367,28.610000610351562,31.0,28.610000610351562,22520492.0,28.217552185058594
2015-07-28,30.969999313354492,25.75,26.479999542236328,30.459999084472656,19943738.0,30.042173385620117
2015-07-29,33.0,27.709999084472656,30.0,33.0,21378192.0,32.547332763671875
2015-07-30,35.529998779296875,31.329999923706055,32.45000076293945,32.0099983215332,22297983.0,31.570911407470703
2015-07-31,32.2599983215332,29.040000915527344,31.0,29.040000915527344,10676328.0,28.641653060913086
2015-08-03,27.899999618530273,26.139999389648438,27.0,26.139999389648438,7054737.0,25.78143310546875
2015-08-04,28.75,25.170000076293945,26.15999984741211,28.75,15833999.0,28.35563087463379
2015-08-05,31.18000030517578,28.0,28.0,29.190000534057617,18609747.0,28.789596557617188
2015-08-06,28.969999313354492,26.719999313354492,27.75,26.989999771118164,10605113.0,26.619773864746094
2015-08-07,28.899999618530273,27.0,27.610000610351562,27.75,9592583.0,27.369348526000977
2015-08-10,30.530000686645508,28.0,28.489999771118164,30.530000686645508,13789479.0,30.111215591430664
2015-08-11,32.29999923706055,30.0,31.0,31.450000762939453,17949503.0,31.018596649169922
2015-08-12,32.849998474121094,30.549999237060547,31.0,30.90999984741211,12758254.0,30.48600196838379
2015-08-13,31.93000030517578,28.979999542236328,30.0,31.600000381469727,14516140.0,31.16653823852539
2015-08-14,34.7599983215332,30.600000381469727,31.5,34.7599983215332,19661785.0,34.28318786621094
2015-08-17,38.2400016784668,34.7599983215332,35.2599983215332,38.2400016784668,14063022.0,37.715457916259766
2015-08-18,42.060001373291016,34.59000015258789,41.0,35.709999084472656,33261052.0,35.220157623291016
2015-08-19,39.279998779296875,32.13999938964844,33.79999923706055,39.279998779296875,24761127.0,38.741188049316406
2015-08-20,39.209999084472656,35.349998474121094,38.709999084472656,35.349998474121094,17931179.0,34.86509704589844
2015-08-21,36.400001525878906,31.8799991607666,33.0,32.13999938964844,13926003.0,31.699129104614258
2015-08-24,30.989999771118164,28.93000030517578,30.65999984741211,28.93000030517578,5716788.0,28.533161163330078
2015-08-25,26.8799991607666,26.040000915527344,26.040000915527344,26.040000915527344,6026085.0,25.68280601501465
2015-08-26,27.3799991607666,23.440000534057617,25.790000915527344,23.440000534057617,15223036.0,23.11846923828125
2015-08-27,25.079999923706055,21.209999084472656,25.0,23.459999084472656,15296829.0,23.138195037841797
2015-08-28,25.809999465942383,23.5,24.200000762939453,25.809999465942383,14520059.0,25.45595932006836
2015-08-31,28.389999389648438,26.020000457763672,26.799999237060547,28.389999389648438,17132717.0,28.000568389892578
2015-09-01,27.799999237060547,25.549999237060547,27.799999237060547,25.549999237060547,9337432.0,25.199525833129883
2015-09-02,27.1200008392334,23.0,23.0,23.0,11053437.0,22.68450355529785
2015-09-07,24.65999984741211,21.0,22.600000381469727,21.829999923706055,9909917.0,21.530553817749023
2015-09-08,22.899999618530273,19.739999771118164,21.15999984741211,22.700000762939453,10657355.0,22.388622283935547
2015-09-09,24.010000228881836,22.020000457763672,22.700000762939453,23.610000610351562,13080405.0,23.2861385345459
2015-09-10,24.860000610351562,22.399999618530273,23.0,23.030000686645508,11197081.0,22.714094161987305
2015-09-11,23.68000030517578,22.389999389648438,23.010000228881836,22.84000015258789,7994756.0,22.526700973510742
2015-09-14,24.350000381469727,20.559999465942383,23.950000762939453,20.559999465942383,9718533.0,20.27797508239746
2015-09-15,19.700000762939453,18.5,19.0,18.5,5746925.0,18.246232986450195
2015-09-16,20.350000381469727,17.950000762939453,18.200000762939453,20.229999542236328,8577604.0,19.95250129699707
2015-09-17,21.299999237060547,19.0,19.799999237060547,19.260000228881836,9885498.0,18.995807647705078
2015-09-18,19.729999542236328,18.579999923706055,19.239999771118164,18.979999542236328,6367812.0,18.719648361206055
2015-09-21,20.25,18.399999618530273,18.690000534057617,19.899999618530273,7973344.0,19.627029418945312
2015-09-22,21.1299991607666,20.049999237060547,20.1299991607666,20.43000030517578,8789517.0,20.149757385253906
2015-09-23,20.299999237060547,19.40999984741211,19.739999771118164,19.719999313354492,6413665.0,19.449495315551758
2015-09-24,21.690000534057617,19.700000762939453,19.709999084472656,21.690000534057617,10855313.0,21.392475128173828
2015-09-25,23.860000610351562,22.469999313354492,23.0,23.860000610351562,22008089.0,23.5327091217041
2015-09-28,26.25,22.010000228881836,24.100000381469727,26.25,21764867.0,25.889923095703125
2015-09-29,28.8799991607666,24.799999237060547,25.0,28.8799991607666,23250423.0,28.483848571777344
2015-09-30,29.959999084472656,26.270000457763672,29.59000015258789,26.68000030517578,22387430.0,26.31402587890625
2015-10-08,28.920000076293945,26.200000762939453,27.329999923706055,28.100000381469727,17797329.0,27.714548110961914
2015-10-09,28.90999984741211,27.0,27.600000381469727,27.479999542236328,14343951.0,27.103052139282227
2015-10-12,29.5,27.020000457763672,27.1299991607666,29.010000228881836,17842025.0,28.612064361572266
2015-10-13,30.950000762939453,28.200000762939453,28.549999237060547,29.350000381469727,18077102.0,28.94740104675293
2015-10-14,29.8799991607666,28.219999313354492,28.5,28.3799991607666,11328143.0,27.990705490112305
2015-10-15,31.219999313354492,28.299999237060547,28.3799991607666,31.219999313354492,18636869.0,30.791748046875
2015-10-16,34.34000015258789,32.33000183105469,33.439998626708984,34.34000015258789,21583545.0,33.868953704833984
2015-10-19,37.689998626708984,33.0,34.97999954223633,35.06999969482422,23812908.0,34.58893966674805
2015-10-20,34.400001525878906,32.279998779296875,34.040000915527344,33.380001068115234,15586342.0,32.922122955322266
2015-10-21,34.70000076293945,30.040000915527344,32.900001525878906,30.040000915527344,14492463.0,29.62793731689453
2015-10-22,32.439998626708984,29.030000686645508,29.030000686645508,31.979999542236328,14370342.0,31.541324615478516
2015-10-23,33.02000045776367,30.75,31.5,31.950000762939453,16409268.0,31.511735916137695
2015-10-26,32.27000045776367,29.950000762939453,31.959999084472656,31.06999969482422,11273080.0,30.64380645751953
2015-10-27,33.31999969482422,30.030000686645508,31.0,32.939998626708984,14014136.0,32.488155364990234
2015-10-28,32.93000030517578,30.1299991607666,32.29999923706055,30.799999237060547,10563955.0,30.377511978149414
2015-10-29,32.0,30.81999969482422,31.110000610351562,31.170000076293945,7396295.0,30.7424373626709
2015-10-30,30.799999237060547,29.299999237060547,30.799999237060547,29.920000076293945,7701250.0,29.509580612182617
2015-11-02,29.760000228881836,28.0,29.010000228881836,28.139999389648438,6151886.0,27.753997802734375
2015-11-03,28.770000457763672,27.709999084472656,28.139999389648438,28.09000015258789,4756479.0,27.70468521118164
2015-11-04,30.18000030517578,28.0,28.0,30.049999237060547,7615164.0,29.637798309326172
2015-11-05,31.350000381469727,29.889999389648438,30.559999465942383,29.989999771118164,10743849.0,29.578622817993164
2015-11-06,31.450000762939453,29.149999618530273,29.399999618530273,30.56999969482422,10035746.0,30.150665283203125
2015-11-09,32.150001525878906,29.510000228881836,30.049999237060547,31.25,12331842.0,30.82133674621582
2015-11-10,31.190000534057617,30.450000762939453,30.649999618530273,30.670000076293945,7622906.0,30.24929428100586
2015-11-11,30.989999771118164,30.299999237060547,30.899999618530273,30.540000915527344,5602058.0,30.121078491210938
2015-11-12,33.59000015258789,30.5,30.540000915527344,33.5099983215332,14011182.0,33.05033493041992
2015-11-13,33.0,31.0,33.0,31.489999771118164,10402341.0,31.058046340942383
2015-11-16,31.170000076293945,29.59000015258789,30.690000534057617,31.110000610351562,7025739.0,30.683258056640625
2015-11-17,32.79999923706055,30.809999465942383,31.5,30.84000015258789,7717529.0,30.416961669921875
2015-11-18,31.139999389648438,28.809999465942383,30.299999237060547,29.190000534057617,6716711.0,28.789596557617188
2015-11-19,29.920000076293945,28.799999237060547,29.200000762939453,29.719999313354492,5031520.0,29.31232452392578
2015-11-20,30.31999969482422,29.399999618530273,29.719999313354492,29.969999313354492,5697900.0,29.558895111083984
2015-11-23,30.5,29.25,29.709999084472656,29.790000915527344,5319170.0,29.381366729736328
2015-11-24,29.979999542236328,29.1200008392334,29.809999465942383,29.790000915527344,3549280.0,29.381366729736328
2015-11-25,31.850000381469727,30.25,30.299999237060547,30.889999389648438,8793894.0,30.466276168823242
2015-11-26,31.469999313354492,29.81999969482422,30.700000762939453,30.889999389648438,8482216.0,30.466276168823242
2015-11-27,32.5,28.06999969482422,31.030000686645508,29.299999237060547,10078371.0,28.89808464050293
2015-11-30,29.399999618530273,26.40999984741211,28.690000534057617,28.100000381469727,7256231.0,27.714548110961914
2015-12-01,28.399999618530273,26.81999969482422,28.149999618530273,27.459999084472656,4508251.0,27.083324432373047
2015-12-02,29.0,27.260000228881836,27.260000228881836,27.889999389648438,5482759.0,27.507427215576172
2015-12-03,28.299999237060547,27.399999618530273,27.899999618530273,28.200000762939453,4712004.0,27.813175201416016
2015-12-04,28.280000686645508,27.479999542236328,28.0,27.84000015258789,3736230.0,27.458114624023438
2015-12-07,28.1200008392334,27.5,27.850000381469727,28.049999237060547,3218891.0,27.665231704711914
2015-12-08,27.989999771118164,26.600000381469727,27.989999771118164,26.6200008392334,4431365.0,26.254850387573242
2015-12-09,26.979999542236328,25.799999237060547,26.6200008392334,26.049999237060547,3759268.0,25.69266700744629
2015-12-10,26.360000610351562,25.809999465942383,26.079999923706055,25.959999084472656,3451012.0,25.603900909423828
2015-12-11,26.170000076293945,25.100000381469727,25.989999771118164,25.1200008392334,3794801.0,24.77542495727539
2015-12-14,27.0,24.389999389648438,24.799999237060547,26.68000030517578,4976912.0,26.31402587890625
2015-12-15,27.299999237060547,26.389999389648438,26.549999237060547,26.479999542236328,4291581.0,26.116769790649414
2015-12-16,26.889999389648438,26.219999313354492,26.43000030517578,26.450000762939453,2624431.0,26.087181091308594
2015-12-17,27.5,26.459999084472656,26.459999084472656,27.139999389648438,4303142.0,26.767715454101562
2015-12-18,28.280000686645508,27.030000686645508,27.149999618530273,27.760000228881836,5724312.0,27.37921142578125
2015-12-21,27.75,27.100000381469727,27.68000030517578,27.360000610351562,3920341.0,26.984699249267578
2015-12-22,27.59000015258789,26.8799991607666,27.5,27.110000610351562,2708757.0,26.738128662109375
2015-12-23,27.889999389648438,26.899999618530273,27.110000610351562,26.979999542236328,3233742.0,26.609909057617188
2015-12-24,27.56999969482422,26.799999237060547,26.979999542236328,27.1299991607666,2853013.0,26.75785255432129
2015-12-25,27.329999923706055,26.700000762939453,27.329999923706055,26.760000228881836,3710410.0,26.392927169799805
2015-12-28,27.200000762939453,26.049999237060547,26.809999465942383,26.079999923706055,3004526.0,25.72225570678711
2015-12-29,26.450000762939453,25.6200008392334,26.110000610351562,26.420000076293945,2469430.0,26.057592391967773
2015-12-30,27.450000762939453,25.93000030517578,26.299999237060547,27.030000686645508,3842169.0,26.659225463867188
2015-12-31,28.889999389648438,27.229999542236328,27.979999542236328,27.3700008392334,7994001.0,26.99456214904785
2016-01-04,28.260000228881836,24.799999237060547,27.389999389648438,25.399999618530273,4970215.0,25.05158233642578
2016-01-05,25.950000762939453,22.899999618530273,22.899999618530273,24.3799991607666,6127984.0,24.045574188232422
2016-01-06,24.8799991607666,23.75,24.43000030517578,24.739999771118164,5504022.0,24.400636672973633
2016-01-07,24.0,22.270000457763672,23.899999618530273,22.280000686645508,1625500.0,21.974382400512695
2016-01-08,23.079999923706055,20.350000381469727,22.799999237060547,21.760000228881836,4731172.0,21.46151351928711
2016-01-11,21.600000381469727,19.579999923706055,21.600000381469727,19.579999923706055,3331439.0,19.311416625976562
2016-01-12,20.200000762939453,18.200000762939453,18.979999542236328,19.739999771118164,3683588.0,19.469223022460938
2016-01-13,19.989999771118164,18.020000457763672,19.600000381469727,18.079999923706055,3025382.0,17.831993103027344
2016-01-14,18.989999771118164,16.790000915527344,16.790000915527344,18.829999923706055,3888174.0,18.571706771850586
2016-01-15,20.329999923706055,18.399999618530273,18.56999969482422,18.850000381469727,5600778.0,18.5914306640625
2016-01-18,20.420000076293945,18.850000381469727,18.8799991607666,20.09000015258789,6025854.0,19.814420700073242
2016-01-19,21.399999618530273,19.299999237060547,20.010000228881836,20.979999542236328,7165588.0,20.69221305847168
2016-01-20,21.989999771118164,20.510000228881836,20.510000228881836,21.1200008392334,6943311.0,20.830293655395508
2016-01-21,21.43000030517578,19.020000457763672,20.93000030517578,19.100000381469727,5261182.0,18.838001251220703
2016-01-22,20.0,19.010000228881836,19.450000762939453,19.790000915527344,4785277.0,19.518539428710938
2016-01-25,20.799999237060547,19.600000381469727,20.100000381469727,20.510000228881836,5053113.0,20.228660583496094
2016-01-26,21.1299991607666,18.59000015258789,20.0,19.209999084472656,6375962.0,18.946491241455078
2016-01-27,19.59000015258789,17.420000076293945,19.299999237060547,18.979999542236328,4523217.0,18.719648361206055
2016-01-28,18.950000762939453,17.079999923706055,18.440000534057617,17.1200008392334,3616995.0,16.885162353515625
2016-01-29,17.84000015258789,16.530000686645508,17.0,17.559999465942383,4063602.0,17.31912612915039
2016-02-01,17.8799991607666,16.56999969482422,17.6200008392334,17.399999618530273,3087010.0,17.161319732666016
2016-02-02,18.270000457763672,17.010000228881836,17.56999969482422,18.020000457763672,3469897.0,17.772817611694336
2016-02-03,18.200000762939453,17.459999084472656,17.65999984741211,17.950000762939453,3028572.0,17.703779220581055
2016-02-04,19.75,17.950000762939453,18.1200008392334,19.75,5063820.0,19.47908592224121
2016-02-05,21.110000610351562,19.25,20.729999542236328,19.270000457763672,6777187.0,19.00567054748535
2016-02-15,19.149999618530273,17.899999618530273,18.100000381469727,18.81999969482422,3786664.0,18.56184196472168
2016-02-16,20.3799991607666,19.18000030517578,19.200000762939453,19.84000015258789,5590990.0,19.56785011291504
2016-02-17,21.809999465942383,19.510000228881836,19.59000015258789,21.809999465942383,4997168.0,21.510828018188477
2016-02-18,23.950000762939453,21.93000030517578,23.950000762939453,22.270000457763672,12527870.0,21.96451759338379
2016-02-19,22.829999923706055,21.450000762939453,21.799999237060547,22.290000915527344,7268635.0,21.98424530029297
2016-02-22,22.989999771118164,22.31999969482422,22.75,22.420000076293945,6784170.0,22.11246109008789
2016-02-23,22.860000610351562,21.6299991607666,22.5,22.0,5475366.0,21.698223114013672
2016-02-24,24.200000762939453,21.8799991607666,21.8799991607666,23.75,13830165.0,23.424217224121094
2016-02-25,23.450000762939453,21.3799991607666,23.0,21.3799991607666,8485172.0,21.08672523498535
2016-02-26,21.600000381469727,20.030000686645508,21.100000381469727,20.700000762939453,6694047.0,20.41605567932129
2016-02-29,20.829999923706055,18.6299991607666,20.40999984741211,18.639999389648438,5152447.0,18.38431167602539
2016-03-01,19.459999084472656,18.209999084472656,19.09000015258789,19.200000762939453,3708617.0,18.93663215637207
2016-03-02,20.799999237060547,18.899999618530273,19.18000030517578,20.440000534057617,5105187.0,20.159622192382812
2016-03-03,21.56999969482422,20.530000686645508,20.649999618530273,20.760000228881836,6129800.0,20.475231170654297
2016-03-04,21.510000228881836,19.549999237060547,20.5,20.389999389648438,6488813.0,20.110305786132812
2016-03-07,21.100000381469727,20.270000457763672,20.579999923706055,21.040000915527344,5327623.0,20.751392364501953
2016-03-08,21.649999618530273,18.979999542236328,21.0,21.030000686645508,5557756.0,20.74152946472168
2016-03-09,21.100000381469727,19.899999618530273,20.100000381469727,19.979999542236328,3768020.0,19.705928802490234
2016-03-10,20.399999618530273,19.610000610351562,20.0,19.6200008392334,2801764.0,19.35087013244629
2016-03-11,19.600000381469727,18.8799991607666,19.100000381469727,19.25,2340343.0,18.985944747924805
2016-03-14,20.479999542236328,19.479999542236328,19.549999237060547,20.030000686645508,3484034.0,19.755245208740234
2016-03-15,20.280000686645508,19.850000381469727,20.0,20.030000686645508,3053389.0,19.755245208740234
2016-03-16,20.889999389648438,19.799999237060547,20.270000457763672,19.829999923706055,4798621.0,19.557987213134766
2016-03-17,20.579999923706055,19.770000457763672,19.770000457763672,20.389999389648438,4080201.0,20.110305786132812
2016-03-18,21.450000762939453,20.40999984741211,20.549999237060547,21.329999923706055,7007973.0,21.037412643432617
2016-03-21,22.899999618530273,21.229999542236328,21.5,22.40999984741211,8203314.0,22.102596282958984
2016-03-22,22.469999313354492,21.610000610351562,21.969999313354492,22.010000228881836,6336167.0,21.708084106445312
2016-03-23,22.3799991607666,21.600000381469727,21.799999237060547,22.209999084472656,4631260.0,21.90534019470215
2016-03-24,22.969999313354492,21.649999618530273,22.100000381469727,21.889999389648438,6437912.0,21.589731216430664
2016-03-25,22.299999237060547,21.450000762939453,21.75,21.790000915527344,4348854.0,21.49110221862793
2016-03-28,22.40999984741211,21.579999923706055,22.25,21.780000686645508,4178565.0,21.48124122619629
2016-03-29,21.940000534057617,20.700000762939453,21.84000015258789,21.079999923706055,3483538.0,20.790842056274414
2016-03-30,21.969999313354492,21.1299991607666,21.350000381469727,21.950000762939453,3214218.0,21.648908615112305
2016-03-31,22.299999237060547,21.719999313354492,22.200000762939453,21.93000030517578,3849960.0,21.629180908203125
2016-04-01,22.579999923706055,21.3799991607666,21.84000015258789,21.780000686645508,3890104.0,21.48124122619629
2016-04-05,23.6299991607666,21.780000686645508,21.920000076293945,23.110000610351562,7399085.0,22.79299545288086
2016-04-06,23.559999465942383,22.75,22.799999237060547,23.18000030517578,6851827.0,22.862037658691406
2016-04-07,23.420000076293945,22.68000030517578,23.299999237060547,23.010000228881836,4821606.0,22.694368362426758
2016-04-08,23.06999969482422,22.299999237060547,22.719999313354492,22.729999542236328,3061365.0,22.418209075927734
2016-04-11,24.0,22.549999237060547,22.979999542236328,23.81999969482422,6671524.0,23.493255615234375
2016-04-12,23.729999542236328,22.850000381469727,23.700000762939453,23.489999771118164,4457729.0,23.167783737182617
2016-04-13,24.489999771118164,23.469999313354492,23.549999237060547,23.90999984741211,6103080.0,23.58202362060547
2016-04-14,24.329999923706055,23.799999237060547,23.799999237060547,24.239999771118164,4415137.0,23.907495498657227
2016-04-15,25.0,23.899999618530273,24.219999313354492,24.709999084472656,5498883.0,24.371047973632812
2016-04-18,24.68000030517578,23.719999313354492,24.469999313354492,23.940000534057617,4032205.0,23.61161231994629
2016-04-19,24.280000686645508,23.399999618530273,24.079999923706055,23.8799991607666,2963223.0,23.552433013916016
2016-04-20,24.299999237060547,21.549999237060547,23.889999389648438,22.399999618530273,5085224.0,22.092735290527344
2016-04-21,22.700000762939453,21.809999465942383,22.100000381469727,21.84000015258789,2570071.0,21.540416717529297
2016-04-22,22.020000457763672,21.459999084472656,21.799999237060547,21.8700008392334,2386572.0,21.570005416870117
2016-04-25,21.90999984741211,20.479999542236328,21.899999618530273,21.479999542236328,2130536.0,21.18535614013672
2016-04-26,21.899999618530273,21.200000762939453,21.200000762939453,21.8799991607666,2099769.0,21.57986831665039
2016-04-27,23.600000381469727,22.360000610351562,22.600000381469727,22.40999984741211,5394285.0,22.102596282958984
2016-04-28,22.3700008392334,21.5,21.90999984741211,21.920000076293945,3066004.0,21.619319915771484
2016-04-29,22.239999771118164,21.81999969482422,21.81999969482422,21.969999313354492,1961583.0,21.66863250732422
2016-05-03,22.639999389648438,21.850000381469727,22.0,22.6200008392334,2674293.0,22.30971908569336
2016-05-04,23.469999313354492,22.459999084472656,22.600000381469727,22.739999771118164,3546073.0,22.428070068359375
2016-05-05,23.0,22.360000610351562,22.459999084472656,22.989999771118164,3093792.0,22.67464256286621
2016-05-06,22.969999313354492,21.469999313354492,22.959999084472656,21.510000228881836,3984728.0,21.21494483947754
2016-05-09,21.399999618530273,19.68000030517578,21.0,19.90999984741211,4037804.0,19.636890411376953
2016-05-10,20.190000534057617,19.190000534057617,20.0,19.360000610351562,3257933.0,19.09443473815918
2016-05-11,19.739999771118164,18.8799991607666,19.690000534057617,19.350000381469727,2431683.0,19.08457374572754
2016-05-12,19.350000381469727,18.0,19.200000762939453,19.270000457763672,1899338.0,19.00567054748535
2016-05-13,19.450000762939453,18.899999618530273,19.139999389648438,19.239999771118164,2015862.0,18.97608184814453
2016-05-16,20.0,19.479999542236328,19.850000381469727,19.899999618530273,4115517.0,19.627029418945312
2016-05-17,19.979999542236328,19.31999969482422,19.729999542236328,19.5,3638149.0,19.232513427734375
2016-05-18,19.309999465942383,18.139999389648438,19.309999465942383,18.360000610351562,3032114.0,18.108152389526367
2016-05-19,18.860000610351562,18.3799991607666,18.479999542236328,18.530000686645508,2811339.0,18.275821685791016
2016-05-20,19.239999771118164,18.219999313354492,18.459999084472656,18.969999313354492,2420276.0,18.70978546142578
2016-05-23,19.3700008392334,18.829999923706055,18.969999313354492,19.270000457763672,2091571.0,19.00567054748535
2016-05-24,19.670000076293945,19.040000915527344,19.280000686645508,19.43000030517578,2549232.0,19.163475036621094
2016-05-25,19.690000534057617,18.989999771118164,19.579999923706055,19.260000228881836,2013268.0,18.995807647705078
2016-05-26,19.68000030517578,18.600000381469727,19.299999237060547,19.56999969482422,2087534.0,19.301555633544922
2016-05-27,19.600000381469727,19.18000030517578,19.469999313354492,19.40999984741211,1424494.0,19.143749237060547
2016-05-30,19.399999618530273,18.899999618530273,19.309999465942383,19.049999237060547,1337246.0,18.788686752319336
2016-05-31,19.989999771118164,19.110000610351562,19.110000610351562,19.969999313354492,3131356.0,19.696067810058594
2016-06-01,20.780000686645508,19.989999771118164,20.09000015258789,20.469999313354492,3455673.0,20.189208984375
2016-06-02,20.479999542236328,20.200000762939453,20.299999237060547,20.459999084472656,2112633.0,20.179344177246094
2016-06-03,20.670000076293945,20.260000228881836,20.260000228881836,20.5,2025758.0,20.21879768371582
2016-06-06,20.799999237060547,20.209999084472656,20.6299991607666,20.329999923706055,1971366.0,20.051130294799805
2016-06-07,20.530000686645508,20.100000381469727,20.1200008392334,20.459999084472656,1809527.0,20.179344177246094
2016-06-08,20.649999618530273,20.209999084472656,20.299999237060547,20.43000030517578,1851799.0,20.149757385253906
2016-06-13,20.3799991607666,19.0,20.3799991607666,19.079999923706055,2253758.0,18.81827735900879
2016-06-14,19.389999389648438,18.799999237060547,19.239999771118164,19.040000915527344,1652853.0,18.778825759887695
2016-06-15,19.959999084472656,18.709999084472656,19.0,19.899999618530273,2522918.0,19.627029418945312
2016-06-16,21.190000534057617,19.700000762939453,19.90999984741211,20.969999313354492,5361502.0,20.682350158691406
2016-06-17,21.09000015258789,20.510000228881836,20.719999313354492,20.709999084472656,4319688.0,20.42591667175293
2016-06-20,21.0,20.299999237060547,20.6200008392334,20.940000534057617,2567356.0,20.652761459350586
2016-06-21,21.350000381469727,20.309999465942383,21.239999771118164,20.530000686645508,3399801.0,20.24838638305664
2016-06-22,21.06999969482422,20.270000457763672,20.540000915527344,20.950000762939453,2076363.0,20.662626266479492
2016-06-23,20.989999771118164,20.5,20.81999969482422,20.780000686645508,2012386.0,20.494958877563477
2016-06-24,21.09000015258789,19.309999465942383,20.979999542236328,20.440000534057617,3337814.0,20.159622192382812
2016-06-27,21.299999237060547,20.170000076293945,20.170000076293945,21.239999771118164,4032134.0,20.948646545410156
2016-06-28,23.329999923706055,21.200000762939453,21.309999465942383,22.229999542236328,7821733.0,21.925065994262695
2016-06-29,22.540000915527344,21.829999923706055,21.829999923706055,21.969999313354492,3857726.0,21.66863250732422
2016-06-30,22.209999084472656,21.809999465942383,21.84000015258789,22.030000686645508,2874484.0,21.727811813354492
2016-07-01,22.59000015258789,21.809999465942383,22.100000381469727,21.8700008392334,3221558.0,21.570005416870117
2016-07-04,23.18000030517578,21.209999084472656,21.700000762939453,22.90999984741211,5797182.0,22.595739364624023
2016-07-05,25.059999465942383,23.170000076293945,24.0,23.459999084472656,10381746.0,23.138195037841797
2016-07-06,23.899999618530273,22.989999771118164,23.0,23.510000228881836,5913482.0,23.187509536743164
2016-07-07,23.600000381469727,23.059999465942383,23.309999465942383,23.190000534057617,3906772.0,22.871898651123047
2016-07-08,23.989999771118164,23.030000686645508,23.030000686645508,23.5,4631615.0,23.17764663696289
2016-07-11,24.639999389648438,22.899999618530273,23.639999389648438,23.489999771118164,6187007.0,23.167783737182617
2016-07-12,24.079999923706055,23.190000534057617,23.399999618530273,23.770000457763672,4032029.0,23.44394302368164
2016-07-13,24.25,23.5,23.600000381469727,23.760000228881836,3368064.0,23.434080123901367
2016-07-14,23.8700008392334,23.31999969482422,23.739999771118164,23.690000534057617,2856358.0,23.365041732788086
2016-07-15,24.3700008392334,23.5,24.190000534057617,23.600000381469727,2766570.0,23.276275634765625
2016-07-18,23.649999618530273,22.84000015258789,23.450000762939453,22.860000610351562,3331361.0,22.546424865722656
2016-07-19,23.15999984741211,22.649999618530273,22.809999465942383,23.030000686645508,2291757.0,22.714094161987305
2016-07-20,23.299999237060547,22.90999984741211,22.959999084472656,22.940000534057617,1775140.0,22.625328063964844
2016-07-21,23.190000534057617,22.8799991607666,22.889999389648438,23.010000228881836,1859519.0,22.694368362426758
2016-07-22,23.3700008392334,23.0,23.010000228881836,23.06999969482422,1914452.0,22.753543853759766
2016-07-25,23.190000534057617,22.5,23.0,22.860000610351562,2324421.0,22.546424865722656
2016-07-26,23.209999084472656,22.729999542236328,22.860000610351562,23.100000381469727,2078589.0,22.78313446044922
2016-07-27,23.299999237060547,20.8700008392334,23.18000030517578,21.8700008392334,3811573.0,21.570005416870117
2016-07-28,22.299999237060547,21.40999984741211,21.65999984741211,21.84000015258789,1966632.0,21.540416717529297
2016-07-29,21.950000762939453,21.200000762939453,21.950000762939453,21.399999618530273,1238942.0,21.10645294189453
2016-08-01,21.600000381469727,20.579999923706055,21.31999969482422,20.84000015258789,1868945.0,20.554134368896484
2016-08-02,21.15999984741211,20.719999313354492,20.790000915527344,21.149999618530273,991996.0,20.859882354736328
2016-08-03,21.8799991607666,20.889999389648438,21.18000030517578,21.610000610351562,1685286.0,21.31357192993164
2016-08-04,21.739999771118164,21.299999237060547,21.510000228881836,21.690000534057617,1100894.0,21.392475128173828
2016-08-05,21.81999969482422,21.450000762939453,21.700000762939453,21.520000457763672,878949.0,21.224807739257812
2016-08-08,22.200000762939453,21.350000381469727,21.639999389648438,21.989999771118164,1955063.0,21.6883602142334
2016-08-09,22.399999618530273,21.850000381469727,21.850000381469727,22.06999969482422,1641879.0,21.767261505126953
2016-08-10,22.200000762939453,21.670000076293945,21.979999542236328,21.850000381469727,1731339.0,21.550281524658203
2016-08-11,21.899999618530273,21.0,21.700000762939453,21.299999237060547,1456792.0,21.007823944091797
2016-08-12,21.780000686645508,21.110000610351562,21.18000030517578,21.690000534057617,1325926.0,21.392475128173828
2016-08-15,22.190000534057617,21.450000762939453,21.600000381469727,22.110000610351562,2074933.0,21.80671501159668
2016-08-16,23.0,22.0,22.0,22.440000534057617,2212996.0,22.13218879699707
2016-08-17,22.799999237060547,22.209999084472656,22.209999084472656,22.40999984741211,1735644.0,22.102596282958984
2016-08-18,22.6299991607666,22.280000686645508,22.510000228881836,22.350000381469727,1317142.0,22.043420791625977
2016-08-19,22.549999237060547,22.219999313354492,22.5,22.43000030517578,1230851.0,22.122323989868164
2016-08-22,22.700000762939453,22.149999618530273,22.420000076293945,22.209999084472656,1375498.0,21.90534019470215
2016-08-23,22.440000534057617,21.8799991607666,22.219999313354492,22.09000015258789,1387926.0,21.7869873046875
2016-08-24,23.5,22.399999618530273,22.399999618530273,22.6200008392334,6154680.0,22.30971908569336
2016-08-25,22.56999969482422,21.5,22.399999618530273,22.309999465942383,2905039.0,22.003969192504883
2016-08-26,22.899999618530273,22.020000457763672,22.360000610351562,22.1200008392334,3010020.0,21.81657600402832
2016-08-29,22.799999237060547,22.1299991607666,22.270000457763672,22.559999465942383,4182228.0,22.250539779663086
2016-08-30,23.059999465942383,22.489999771118164,22.5,22.889999389648438,3280635.0,22.576011657714844
2016-08-31,22.979999542236328,22.479999542236328,22.799999237060547,22.68000030517578,2920975.0,22.368894577026367
2016-09-01,23.440000534057617,22.639999389648438,22.979999542236328,22.670000076293945,3822858.0,22.359031677246094
2016-09-02,23.15999984741211,22.270000457763672,22.600000381469727,22.90999984741211,4411899.0,22.595739364624023
2016-09-05,22.940000534057617,22.600000381469727,22.8799991607666,22.700000762939453,2697986.0,22.388622283935547
2016-09-06,23.170000076293945,22.549999237060547,22.760000228881836,23.079999923706055,4084960.0,22.76340675354004
2016-09-07,23.84000015258789,22.989999771118164,22.989999771118164,23.3799991607666,6049190.0,23.05929183959961
2016-09-08,23.829999923706055,23.209999084472656,23.389999389648438,23.719999313354492,4131521.0,23.394628524780273
2016-09-09,23.90999984741211,23.260000228881836,23.649999618530273,23.530000686645508,5242092.0,23.20723533630371
2016-09-12,23.030000686645508,22.510000228881836,23.030000686645508,22.600000381469727,4315696.0,22.28999137878418
2016-09-13,23.100000381469727,22.510000228881836,22.8799991607666,22.780000686645508,2321986.0,22.4675235748291
2016-09-14,23.0,22.510000228881836,22.600000381469727,22.850000381469727,1931147.0,22.536561965942383
2016-09-19,23.190000534057617,22.709999084472656,22.899999618530273,23.079999923706055,2197808.0,22.76340675354004
2016-09-20,23.389999389648438,22.600000381469727,23.09000015258789,22.989999771118164,2484355.0,22.67464256286621
2016-09-21,23.5,22.8799991607666,23.0,23.440000534057617,2503433.0,23.11846923828125
2016-09-22,23.719999313354492,23.260000228881836,23.56999969482422,23.399999618530273,2037759.0,23.07901954650879
2016-09-23,23.700000762939453,23.299999237060547,23.360000610351562,23.459999084472656,1883952.0,23.138195037841797
2016-09-26,23.399999618530273,22.510000228881836,23.399999618530273,22.549999237060547,2608710.0,22.240676879882812
2016-09-27,22.889999389648438,22.399999618530273,22.549999237060547,22.829999923706055,1531430.0,22.516836166381836
2016-09-28,22.940000534057617,22.350000381469727,22.790000915527344,22.420000076293945,1724720.0,22.11246109008789
2016-09-29,22.770000457763672,22.31999969482422,22.399999618530273,22.600000381469727,1176897.0,22.28999137878418
2016-09-30,22.889999389648438,22.600000381469727,22.729999542236328,22.809999465942383,1087457.0,22.497112274169922
2016-10-10,23.3799991607666,22.850000381469727,22.950000762939453,23.329999923706055,1971442.0,23.009977340698242
2016-10-11,23.989999771118164,23.25,23.329999923706055,23.690000534057617,4584167.0,23.365041732788086
2016-10-12,23.780000686645508,23.399999618530273,23.690000534057617,23.700000762939453,1883562.0,23.374902725219727
2016-10-13,23.75,23.510000228881836,23.719999313354492,23.690000534057617,1468785.0,23.365041732788086
2016-10-14,24.299999237060547,23.200000762939453,23.690000534057617,24.020000457763672,5455038.0,23.690513610839844
2016-10-17,24.049999237060547,23.469999313354492,23.969999313354492,23.540000915527344,4267407.0,23.217098236083984
2016-10-18,24.469999313354492,23.540000915527344,23.690000534057617,24.280000686645508,6331599.0,23.946949005126953
2016-10-19,26.709999084472656,26.40999984741211,26.709999084472656,26.709999084472656,14103446.0,26.34361457824707
2016-10-20,28.8799991607666,26.729999542236328,27.170000076293945,27.040000915527344,25758136.0,26.66908836364746
2016-10-21,26.479999542236328,25.809999465942383,26.100000381469727,26.1299991607666,13935953.0,25.771568298339844
2016-10-24,26.540000915527344,25.510000228881836,26.09000015258789,25.93000030517578,10134926.0,25.57431411743164
2016-10-25,26.700000762939453,25.610000610351562,25.81999969482422,26.690000534057617,10267074.0,26.323888778686523
2016-10-26,26.5,25.68000030517578,26.5,25.75,6280037.0,25.39678382873535
2016-10-27,26.200000762939453,25.75,25.90999984741211,25.950000762939453,4236372.0,25.594039916992188
2016-10-28,25.950000762939453,24.729999542236328,25.950000762939453,24.760000228881836,6497663.0,24.420364379882812
2016-10-31,24.989999771118164,24.309999465942383,24.649999618530273,24.940000534057617,3249913.0,24.5978946685791
2016-11-01,25.299999237060547,24.709999084472656,24.950000762939453,25.149999618530273,4512213.0,24.805011749267578
2016-11-02,25.440000534057617,24.780000686645508,25.149999618530273,25.350000381469727,5785648.0,25.00227165222168
2016-11-03,25.940000534057617,24.899999618530273,24.989999771118164,25.90999984741211,6958212.0,25.55458641052246
2016-11-04,26.510000228881836,25.600000381469727,25.75,25.670000076293945,6044879.0,25.317880630493164
2016-11-07,26.219999313354492,25.18000030517578,25.459999084472656,26.190000534057617,6121322.0,25.830747604370117
2016-11-08,27.5,26.200000762939453,27.3799991607666,26.309999465942383,9676010.0,25.9491024017334
2016-11-09,26.56999969482422,25.549999237060547,25.860000610351562,26.219999313354492,5152016.0,25.860334396362305
2016-11-10,26.68000030517578,26.219999313354492,26.299999237060547,26.440000534057617,3859528.0,26.07731819152832
2016-11-11,26.969999313354492,26.200000762939453,26.31999969482422,26.940000534057617,4488069.0,26.570459365844727
2016-11-14,27.43000030517578,26.68000030517578,26.799999237060547,27.09000015258789,4965827.0,26.718400955200195
2016-11-15,27.969999313354492,26.799999237060547,27.149999618530273,27.610000610351562,5437699.0,27.23126983642578
2016-11-16,27.8700008392334,27.209999084472656,27.5,27.350000381469727,5431000.0,26.974834442138672
2016-11-17,27.959999084472656,27.290000915527344,27.93000030517578,27.440000534057617,4631697.0,27.063602447509766
2016-11-18,27.600000381469727,26.770000457763672,27.100000381469727,27.40999984741211,3392331.0,27.034011840820312
2016-11-21,27.700000762939453,26.860000610351562,27.309999465942383,26.959999084472656,3052425.0,26.590185165405273
2016-11-22,27.700000762939453,26.959999084472656,26.959999084472656,27.479999542236328,2595616.0,27.103052139282227
2016-11-23,27.770000457763672,27.049999237060547,27.270000457763672,27.459999084472656,2821555.0,27.083324432373047
2016-11-24,30.200000762939453,27.299999237060547,27.450000762939453,29.59000015258789,7685803.0,29.18410873413086
2016-11-25,30.100000381469727,28.389999389648438,29.0,29.59000015258789,7348435.0,29.18410873413086
2016-11-28,30.940000534057617,29.0,29.399999618530273,30.520000457763672,8025034.0,30.10135269165039
2016-11-29,30.950000762939453,29.5,30.209999084472656,30.270000457763672,5621180.0,29.854782104492188
2016-11-30,30.8799991607666,28.90999984741211,29.780000686645508,29.010000228881836,4647415.0,28.612064361572266
2016-12-01,29.299999237060547,28.010000228881836,28.489999771118164,28.950000762939453,4076871.0,28.552888870239258
2016-12-02,29.979999542236328,28.799999237060547,28.799999237060547,29.030000686645508,4572468.0,28.631792068481445
2016-12-05,29.510000228881836,28.110000610351562,28.600000381469727,28.440000534057617,4444128.0,28.049884796142578
2016-12-06,29.0,28.1299991607666,28.670000076293945,28.510000228881836,2787543.0,28.11892318725586
2016-12-07,29.600000381469727,28.31999969482422,28.3799991607666,29.540000915527344,5484469.0,29.134796142578125
2016-12-08,29.790000915527344,28.600000381469727,29.790000915527344,28.790000915527344,3447761.0,28.395082473754883
2016-12-09,29.56999969482422,28.799999237060547,28.809999465942383,29.15999984741211,4499720.0,28.760005950927734
2016-12-12,29.479999542236328,27.799999237060547,29.0,28.649999618530273,3922034.0,28.257001876831055
2016-12-13,29.360000610351562,27.899999618530273,29.360000610351562,28.489999771118164,3560099.0,28.099197387695312
2016-12-14,28.700000762939453,28.059999465942383,28.65999984741211,28.350000381469727,3327603.0,27.961118698120117
2016-12-15,29.579999923706055,28.079999923706055,28.200000762939453,28.450000762939453,3003389.0,28.05974578857422
2016-12-16,29.479999542236328,28.229999542236328,28.5,29.399999618530273,4917681.0,28.996715545654297
2016-12-19,30.15999984741211,29.059999465942383,29.40999984741211,30.139999389648438,5201172.0,29.726564407348633
2016-12-20,30.510000228881836,29.5,29.899999618530273,29.729999542236328,3927007.0,29.322189331054688
2016-12-21,31.0,29.75,29.959999084472656,30.799999237060547,4707521.0,30.377511978149414
2016-12-22,30.950000762939453,28.899999618530273,30.799999237060547,29.450000762939453,6773927.0,29.046030044555664
2016-12-23,29.700000762939453,28.709999084472656,29.239999771118164,28.950000762939453,3252626.0,28.552888870239258
2016-12-26,29.299999237060547,28.209999084472656,28.649999618530273,29.260000228881836,2317041.0,28.85863494873047
2016-12-27,29.649999618530273,29.0,29.299999237060547,29.079999923706055,2581243.0,28.68110466003418
2016-12-28,29.100000381469727,28.469999313354492,28.979999542236328,28.489999771118164,2018525.0,28.099197387695312
2016-12-29,28.600000381469727,27.3799991607666,28.200000762939453,28.010000228881836,2848944.0,27.625782012939453
2016-12-30,28.25,27.799999237060547,28.010000228881836,27.989999771118164,1473586.0,27.606056213378906
2017-01-03,29.299999237060547,28.030000686645508,28.110000610351562,28.90999984741211,2985602.0,28.513437271118164
2017-01-04,29.920000076293945,28.809999465942383,28.809999465942383,29.860000610351562,4095672.0,29.45040512084961
2017-01-05,30.65999984741211,29.3799991607666,29.899999618530273,30.1200008392334,6833446.0,29.706838607788086
2017-01-06,33.130001068115234,31.510000228881836,31.899999618530273,33.130001068115234,13181050.0,32.67555236816406
2017-01-09,36.439998626708984,31.799999237060547,33.0,36.439998626708984,17487465.0,35.94014358520508
2017-01-10,40.08000183105469,37.5,38.0,40.08000183105469,21754864.0,39.53022003173828
2017-01-11,42.849998474121094,38.52000045776367,39.849998474121094,40.689998626708984,23192154.0,40.1318473815918
2017-01-12,41.79999923706055,37.939998626708984,39.11000061035156,39.06999969482422,15117812.0,38.5340690612793
2017-01-13,41.720001220703125,39.150001525878906,39.150001525878906,40.61000061035156,18563985.0,40.052947998046875
2017-01-16,41.900001525878906,37.0,39.06999969482422,40.630001068115234,18668154.0,40.072669982910156
2017-01-17,42.45000076293945,38.0,39.189998626708984,41.9900016784668,12286094.0,41.41401672363281
2017-01-18,45.779998779296875,39.5099983215332,41.09000015258789,42.81999969482422,20814198.0,42.23263168334961
2017-01-19,42.68000030517578,38.540000915527344,40.900001525878906,38.900001525878906,14333845.0,38.36640548706055
2017-01-20,42.790000915527344,38.0,39.0,42.790000915527344,21197603.0,42.20304489135742
2017-01-23,46.29999923706055,41.880001068115234,42.790000915527344,43.040000915527344,16631109.0,42.449615478515625
2017-01-24,47.34000015258789,41.7400016784668,42.439998626708984,47.34000015258789,18378191.0,46.69062805175781
2017-01-25,46.86000061035156,42.61000061035156,46.599998474121094,42.61000061035156,21657354.0,42.025508880615234
2017-01-26,43.77000045776367,40.099998474121094,41.0,42.310001373291016,13446827.0,41.7296257019043
2017-02-03,45.65999984741211,41.400001525878906,41.939998626708984,44.900001525878906,14516281.0,44.28409957885742
2017-02-06,45.4900016784668,43.0,43.9900016784668,44.68000030517578,13382212.0,44.067115783691406
2017-02-07,44.5099983215332,43.20000076293945,43.86000061035156,43.93000030517578,8218632.0,43.32740783691406
2017-02-08,45.0099983215332,42.5,43.790000915527344,42.90999984741211,16453670.0,42.32139587402344
2017-02-09,44.54999923706055,40.709999084472656,42.310001373291016,44.18000030517578,18867591.0,43.573974609375
2017-02-10,44.900001525878906,42.83000183105469,43.08000183105469,44.20000076293945,14113679.0,43.59370040893555
2017-02-13,45.59000015258789,43.22999954223633,43.9900016784668,44.72999954223633,12799729.0,44.116432189941406
2017-02-14,44.58000183105469,40.2599983215332,44.58000183105469,41.2599983215332,35944422.0,40.694026947021484
2017-02-15,39.9900016784668,37.81999969482422,39.40999984741211,37.91999816894531,17502743.0,37.39984130859375
2017-02-16,38.869998931884766,37.61000061035156,37.93000030517578,37.86000061035156,10959194.0,37.340667724609375
2017-02-17,37.54999923706055,36.11000061035156,37.5,36.720001220703125,12283428.0,36.216304779052734
2017-02-20,37.029998779296875,35.869998931884766,36.5,36.54999923706055,8823045.0,36.04863739013672
2017-02-21,37.58000183105469,36.36000061035156,36.77000045776367,37.459999084472656,9837109.0,36.94615173339844
2017-02-22,37.5,36.599998474121094,37.33000183105469,36.70000076293945,6765377.0,36.19658279418945
2017-02-23,36.97999954223633,35.52000045776367,36.54999923706055,36.220001220703125,7974515.0,35.72316360473633
2017-02-24,36.97999954223633,35.959999084472656,36.02000045776367,36.900001525878906,7788520.0,36.393836975097656
2017-02-27,37.400001525878906,36.400001525878906,36.81999969482422,36.84000015258789,7127788.0,36.334659576416016
2017-02-28,38.349998474121094,36.79999923706055,36.79999923706055,38.0,11629554.0,37.4787483215332
2017-03-01,38.0,37.279998779296875,37.599998474121094,37.38999938964844,7841850.0,36.877113342285156
2017-03-02,37.84000015258789,36.279998779296875,37.439998626708984,36.36000061035156,7034000.0,35.861244201660156
2017-03-03,36.36000061035156,35.720001220703125,36.0,35.88999938964844,4667970.0,35.39768981933594
2017-03-06,36.65999984741211,35.88999938964844,35.97999954223633,36.27000045776367,4021620.0,35.77248001098633
2017-03-07,36.720001220703125,35.599998474121094,36.720001220703125,35.72999954223633,5522165.0,35.23988723754883
2017-03-08,36.45000076293945,34.93000030517578,35.75,36.290000915527344,8449033.0,35.79220199584961
2017-03-09,36.4900016784668,35.84000015258789,36.099998474121094,35.880001068115234,5093343.0,35.3878288269043
2017-03-10,36.11000061035156,35.0,36.0,35.040000915527344,6217827.0,34.559349060058594
2017-03-13,34.83000183105469,34.22999954223633,34.83000183105469,34.61000061035156,5266406.0,34.135250091552734
2017-03-14,34.970001220703125,34.41999816894531,34.720001220703125,34.779998779296875,3960319.0,34.30291748046875
2017-03-15,34.95000076293945,34.11000061035156,34.70000076293945,34.150001525878906,3815479.0,33.68156051635742
2017-03-16,34.79999923706055,34.060001373291016,34.31999969482422,34.77000045776367,5564799.0,34.29305648803711
2017-03-17,34.849998474121094,34.02000045776367,34.650001525878906,34.09000015258789,4861835.0,33.622379302978516
2017-03-20,34.400001525878906,33.33000183105469,34.38999938964844,33.47999954223633,4812422.0,33.020748138427734
2017-03-21,34.130001068115234,33.33000183105469,33.43000030517578,33.90999984741211,5057218.0,33.44485092163086
2017-03-22,33.70000076293945,32.70000076293945,33.70000076293945,32.849998474121094,6331760.0,32.399391174316406
2017-03-23,33.189998626708984,32.5099983215332,32.97999954223633,33.16999816894531,5651802.0,32.71500015258789
2017-03-24,34.400001525878906,32.04999923706055,33.099998474121094,33.91999816894531,9254921.0,33.454708099365234
2017-03-27,36.5,33.599998474121094,33.70000076293945,35.93000030517578,17289339.0,35.43714141845703
2017-03-28,36.47999954223633,35.20000076293945,35.95000076293945,35.2400016784668,10541898.0,34.75660705566406
2017-03-29,36.4900016784668,34.0099983215332,34.959999084472656,36.04999923706055,15990043.0,35.55549621582031
2017-03-30,36.9900016784668,35.15999984741211,35.54999923706055,36.06999969482422,15818179.0,35.57522201538086
2017-03-31,36.33000183105469,34.2400016784668,35.5,34.38999938964844,10343085.0,33.91826629638672
2017-04-05,35.09000015258789,32.099998474121094,33.959999084472656,34.5099983215332,8317776.0,34.036617279052734
2017-04-06,34.959999084472656,33.95000076293945,34.5099983215332,34.11000061035156,5715039.0,33.64210891723633
2017-04-07,34.79999923706055,33.83000183105469,34.22999954223633,34.16999816894531,4877748.0,33.7012825012207
2017-04-10,34.59000015258789,33.220001220703125,34.34000015258789,33.36000061035156,5250733.0,32.90239715576172
2017-04-11,35.349998474121094,32.400001525878906,33.150001525878906,35.29999923706055,13104467.0,34.8157844543457
2017-04-12,36.29999923706055,34.31999969482422,35.25,34.439998626708984,8951720.0,33.96757888793945
2017-04-13,34.599998474121094,33.70000076293945,34.099998474121094,33.779998779296875,4135509.0,33.31663131713867
2017-04-14,34.68000030517578,33.5,33.900001525878906,33.619998931884766,3790779.0,33.15882873535156
2017-04-17,32.79999923706055,30.600000381469727,32.79999923706055,30.940000534057617,6159656.0,30.51559066772461
2017-04-18,31.450000762939453,30.510000228881836,30.899999618530273,30.520000457763672,3095652.0,30.10135269165039
2017-04-19,30.600000381469727,29.0,30.579999923706055,29.040000915527344,4564925.0,28.641653060913086
2017-04-20,29.399999618530273,28.5,29.270000457763672,28.770000457763672,3031498.0,28.37535858154297
2017-04-21,29.6299991607666,28.90999984741211,29.100000381469727,29.049999237060547,2975265.0,28.65151596069336
2017-04-24,29.25,26.5,28.90999984741211,26.68000030517578,4039300.0,26.31402587890625
2017-04-25,27.34000015258789,26.59000015258789,26.899999618530273,26.639999389648438,3254305.0,26.274574279785156
2017-04-26,27.020000457763672,26.170000076293945,26.6200008392334,26.81999969482422,3741285.0,26.452106475830078
2017-04-27,26.81999969482422,25.559999465942383,26.81999969482422,26.709999084472656,4354614.0,26.34361457824707
2017-04-28,27.5,26.40999984741211,26.700000762939453,27.209999084472656,3969477.0,26.836753845214844
2017-05-02,27.850000381469727,27.049999237060547,27.209999084472656,27.5,3760460.0,27.122777938842773
2017-05-03,27.68000030517578,27.219999313354492,27.6299991607666,27.530000686645508,3200837.0,27.152366638183594
2017-05-04,27.540000915527344,26.700000762939453,27.530000686645508,26.8700008392334,3175655.0,26.501419067382812
2017-05-05,26.959999084472656,25.31999969482422,26.760000228881836,25.3700008392334,3107005.0,25.021995544433594
2017-05-08,25.479999542236328,24.34000015258789,25.3700008392334,24.40999984741211,2975600.0,24.075162887573242
2017-05-09,24.790000915527344,24.280000686645508,24.399999618530273,24.75,2599804.0,24.410499572753906
2017-05-10,24.959999084472656,23.790000915527344,24.770000457763672,23.850000381469727,2657284.0,23.522844314575195
2017-05-11,23.969999313354492,22.639999389648438,23.510000228881836,23.799999237060547,3422338.0,23.47353172302246
2017-05-12,23.920000076293945,23.110000610351562,23.920000076293945,23.510000228881836,2538091.0,23.187509536743164
2017-05-15,23.959999084472656,23.260000228881836,23.899999618530273,23.34000015258789,2354573.0,23.019840240478516
2017-05-16,24.239999771118164,23.0,23.6200008392334,24.149999618530273,3984967.0,23.818729400634766
2017-05-17,25.989999771118164,24.15999984741211,24.15999984741211,24.639999389648438,6175120.0,24.3020076751709
2017-05-18,25.1299991607666,24.0,24.079999923706055,24.520000457763672,3644184.0,24.18365478515625
2017-05-19,24.8700008392334,24.06999969482422,24.6299991607666,24.190000534057617,2379212.0,23.85818099975586
2017-05-22,24.5,23.31999969482422,24.100000381469727,23.34000015258789,2498961.0,23.019840240478516
2017-05-23,23.649999618530273,21.110000610351562,23.34000015258789,21.399999618530273,3837401.0,21.10645294189453
2017-05-24,21.799999237060547,20.670000076293945,21.0,21.639999389648438,2441355.0,21.343158721923828
2017-05-25,22.729999542236328,21.030000686645508,21.649999618530273,22.25,3753809.0,21.944793701171875
2017-05-26,22.600000381469727,22.040000915527344,22.219999313354492,22.06999969482422,2207208.0,21.767261505126953
2017-05-31,22.469999313354492,21.6200008392334,22.299999237060547,21.6299991607666,2021794.0,21.333297729492188
2017-06-01,21.559999465942383,20.06999969482422,21.559999465942383,20.18000030517578,2764770.0,19.903186798095703
2017-06-02,20.979999542236328,19.68000030517578,20.100000381469727,20.809999465942383,2748697.0,20.524545669555664
2017-06-05,21.450000762939453,20.700000762939453,20.920000076293945,21.299999237060547,2663874.0,21.007823944091797
2017-06-06,21.600000381469727,21.09000015258789,21.299999237060547,21.350000381469727,2540139.0,21.057138442993164
2017-06-07,22.139999389648438,21.5,21.5,22.040000915527344,3384261.0,21.737672805786133
2017-06-08,23.899999618530273,21.81999969482422,22.06999969482422,23.280000686645508,7321725.0,22.960664749145508
2017-06-09,25.610000610351562,22.799999237060547,22.809999465942383,25.610000610351562,16390065.0,25.258705139160156
2017-06-12,26.100000381469727,24.770000457763672,24.770000457763672,25.0,13044437.0,24.65707015991211
2017-06-13,25.649999618530273,24.239999771118164,24.790000915527344,25.200000762939453,8890204.0,24.854328155517578
2017-06-14,26.579999923706055,24.889999389648438,25.200000762939453,26.1200008392334,12244645.0,25.761709213256836
2017-06-15,26.329999923706055,25.610000610351562,25.969999313354492,25.940000534057617,7812795.0,25.584177017211914
2017-06-16,26.799999237060547,25.600000381469727,25.959999084472656,25.8799991607666,7151963.0,25.52499771118164
2017-06-19,25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,0.0,25.52499771118164
2017-06-20,26.559999465942383,25.489999771118164,26.559999465942383,25.6299991607666,5893260.0,25.278427124023438
2017-06-21,27.0,25.799999237060547,25.799999237060547,26.059999465942383,6887736.0,25.702529907226562
2017-06-22,25.899999618530273,24.079999923706055,25.68000030517578,24.309999465942383,8385651.0,23.97653579711914
2017-06-23,25.299999237060547,24.100000381469727,24.600000381469727,25.020000457763672,5567927.0,24.67679786682129
2017-06-26,25.59000015258789,25.030000686645508,25.200000762939453,25.440000534057617,5194776.0,25.091035842895508
2017-06-27,25.90999984741211,25.209999084472656,25.450000762939453,25.780000686645508,5312759.0,25.426372528076172
2017-06-28,25.700000762939453,25.030000686645508,25.700000762939453,25.219999313354492,3810857.0,24.874052047729492
2017-06-29,25.399999618530273,24.920000076293945,25.3799991607666,25.239999771118164,3181501.0,24.893779754638672
2017-06-30,25.290000915527344,25.010000228881836,25.030000686645508,25.049999237060547,2411100.0,24.706384658813477
2017-07-03,26.020000457763672,25.079999923706055,25.139999389648438,25.979999542236328,6259861.0,25.623626708984375
2017-07-04,26.59000015258789,25.90999984741211,25.979999542236328,26.3799991607666,7507256.0,26.01814079284668
2017-07-05,26.56999969482422,25.889999389648438,26.149999618530273,26.469999313354492,6273206.0,26.106904983520508
2017-07-06,29.1200008392334,26.010000228881836,26.489999771118164,29.1200008392334,11964050.0,28.720556259155273
2017-07-07,31.600000381469727,29.079999923706055,29.18000030517578,30.040000915527344,20571997.0,29.62793731689453
2017-07-10,32.79999923706055,30.209999084472656,30.8799991607666,31.850000381469727,17381395.0,31.413108825683594
2017-07-11,31.850000381469727,30.219999313354492,31.040000915527344,30.90999984741211,14022897.0,30.48600196838379
2017-07-12,32.099998474121094,30.329999923706055,30.469999313354492,31.149999618530273,11984270.0,30.72270965576172
2017-07-13,30.969999313354492,30.040000915527344,30.68000030517578,30.350000381469727,10028672.0,29.933685302734375
2017-07-14,31.700000762939453,30.040000915527344,30.329999923706055,30.969999313354492,12289803.0,30.54517936706543
2017-07-17,30.790000915527344,27.8700008392334,30.5,27.8799991607666,12557511.0,27.4975643157959
2017-07-18,30.670000076293945,27.260000228881836,27.719999313354492,30.670000076293945,12155982.0,30.24929428100586
2017-07-19,33.0,30.299999237060547,31.0,32.189998626708984,18032816.0,31.748443603515625
2017-07-20,34.79999923706055,31.75,31.860000610351562,34.08000183105469,20850136.0,33.612518310546875
2017-07-21,33.79999923706055,32.689998626708984,33.33000183105469,32.91999816894531,14223907.0,32.46842956542969
2017-07-24,36.209999084472656,32.709999084472656,33.0,36.209999084472656,21669642.0,35.71329879760742
2017-07-25,36.970001220703125,35.119998931884766,36.599998474121094,35.849998474121094,18168471.0,35.358238220214844
2017-07-26,37.880001068115234,34.22999954223633,35.18000030517578,36.97999954223633,20737201.0,36.472740173339844
2017-07-27,37.439998626708984,35.70000076293945,36.2599983215332,36.25,14482867.0,35.75275421142578
2017-07-28,36.189998626708984,34.5099983215332,36.0,34.70000076293945,12132283.0,34.22401428222656
2017-07-31,35.060001373291016,33.209999084472656,34.72999954223633,34.060001373291016,11599315.0,33.592796325683594
2017-08-01,35.70000076293945,33.880001068115234,34.220001220703125,33.90999984741211,14275394.0,33.44485092163086
2017-08-02,33.400001525878906,31.0,33.20000076293945,31.329999923706055,16784710.0,30.900239944458008
2017-08-03,32.400001525878906,31.200000762939453,31.40999984741211,31.729999542236328,9268926.0,31.29475212097168
2017-08-04,34.900001525878906,31.770000457763672,31.780000686645508,34.900001525878906,22295504.0,34.42127227783203
2017-08-07,34.86000061035156,33.290000915527344,34.79999923706055,34.08000183105469,13728826.0,33.612518310546875
2017-08-08,35.279998779296875,32.7599983215332,34.0,34.040000915527344,15236166.0,33.57307052612305
2017-08-09,33.959999084472656,33.0099983215332,33.5,33.25,8588620.0,32.793907165527344
2017-08-10,34.630001068115234,33.349998474121094,33.349998474121094,33.45000076293945,9590129.0,32.99116134643555
2017-08-11,34.5,32.5099983215332,33.279998779296875,32.56999969482422,10204065.0,32.123233795166016
2017-08-14,32.880001068115234,31.0,31.799999237060547,32.58000183105469,8584819.0,32.13309860229492
2017-08-15,33.04999923706055,31.8799991607666,32.54999923706055,32.349998474121094,6962851.0,31.906248092651367
2017-08-16,32.63999938964844,31.899999618530273,32.400001525878906,32.4900016784668,6273877.0,32.04433059692383
2017-08-17,33.869998931884766,32.41999816894531,32.470001220703125,32.93000030517578,9951466.0,32.478294372558594
2017-08-18,35.65999984741211,31.979999542236328,32.779998779296875,34.66999816894531,17613473.0,34.19442367553711
2017-08-21,35.880001068115234,34.20000076293945,34.66999816894531,35.13999938964844,15100433.0,34.65797805786133
2017-08-22,34.72999954223633,33.279998779296875,34.4900016784668,33.31999969482422,10644895.0,32.862945556640625
2017-08-23,34.47999954223633,33.29999923706055,33.34000015258789,33.59000015258789,7061409.0,33.129241943359375
2017-08-24,34.41999816894531,32.52000045776367,33.0,33.84000015258789,9446056.0,33.37581253051758
2017-08-25,33.79999923706055,32.86000061035156,33.70000076293945,33.400001525878906,7067358.0,32.94184494018555
2017-08-28,33.77000045776367,33.02000045776367,33.540000915527344,33.310001373291016,6965945.0,32.853084564208984
2017-08-29,33.369998931884766,32.599998474121094,33.31999969482422,32.810001373291016,7270886.0,32.35993957519531
2017-08-30,33.08000183105469,32.22999954223633,32.869998931884766,32.40999984741211,5940837.0,31.96542739868164
2017-08-31,32.540000915527344,31.889999389648438,32.40999984741211,32.09000015258789,5143387.0,31.649816513061523
2017-09-01,32.79999923706055,32.18000030517578,32.25,32.58000183105469,5495643.0,32.13309860229492
2017-09-04,33.290000915527344,32.70000076293945,33.08000183105469,32.7400016784668,5542710.0,32.29090118408203
2017-09-05,32.45000076293945,31.889999389648438,32.45000076293945,32.209999084472656,4950703.0,31.76816749572754
2017-09-06,32.650001525878906,31.809999465942383,32.189998626708984,32.61000061035156,4500185.0,32.162681579589844
2017-09-07,32.650001525878906,31.899999618530273,32.52000045776367,31.93000030517578,4233104.0,31.49201202392578
2017-09-08,32.130001068115234,31.350000381469727,31.889999389648438,31.559999465942383,3986200.0,31.127084732055664
2017-09-11,31.959999084472656,31.389999389648438,31.649999618530273,31.799999237060547,3317399.0,31.363792419433594
2017-09-12,32.13999938964844,31.459999084472656,31.979999542236328,31.760000228881836,3673735.0,31.324342727661133
2017-09-13,32.060001373291016,31.65999984741211,31.790000915527344,31.850000381469727,2750891.0,31.413108825683594
2017-09-14,32.849998474121094,31.690000534057617,31.899999618530273,32.83000183105469,8561607.0,32.37966537475586
2017-09-15,33.79999923706055,32.5,32.97999954223633,32.52000045776367,8869449.0,32.073917388916016
2017-09-18,32.70000076293945,31.600000381469727,32.52000045776367,31.639999389648438,5472542.0,31.20598793029785
2017-09-19,31.850000381469727,30.43000030517578,31.639999389648438,30.59000015258789,6349110.0,30.170391082763672
2017-09-20,30.850000381469727,30.299999237060547,30.299999237060547,30.510000228881836,3049301.0,30.091487884521484
2017-09-21,30.81999969482422,30.31999969482422,30.5,30.350000381469727,2583460.0,29.933685302734375
2017-09-22,30.329999923706055,29.139999389648438,30.329999923706055,29.15999984741211,4308300.0,28.760005950927734
2017-09-25,29.75,28.280000686645508,29.15999984741211,28.360000610351562,3239230.0,27.97098159790039
2017-09-26,28.790000915527344,27.6299991607666,28.5,28.719999313354492,3532463.0,28.32604217529297
2017-09-27,28.899999618530273,28.450000762939453,28.5,28.709999084472656,2247886.0,28.316179275512695
2017-09-28,29.989999771118164,28.489999771118164,28.719999313354492,29.56999969482422,4585419.0,29.164382934570312
2017-09-29,29.850000381469727,29.110000610351562,29.110000610351562,29.690000534057617,2733144.0,29.282737731933594
2017-10-09,30.149999618530273,29.510000228881836,30.100000381469727,29.729999542236328,2398284.0,29.322189331054688
2017-10-10,29.850000381469727,29.399999618530273,29.700000762939453,29.670000076293945,2156168.0,29.263011932373047
2017-10-11,30.200000762939453,29.5,29.719999313354492,30.170000076293945,3823468.0,29.756153106689453
2017-10-12,30.450000762939453,29.579999923706055,30.0,29.610000610351562,3504867.0,29.203834533691406
2017-10-13,29.790000915527344,28.899999618530273,29.59000015258789,29.0,3352973.0,28.602201461791992
2017-10-16,29.260000228881836,28.280000686645508,28.989999771118164,28.299999237060547,2762110.0,27.911802291870117
2017-10-17,28.440000534057617,27.899999618530273,28.440000534057617,28.229999542236328,1665967.0,27.842763900756836
2017-10-18,31.049999237060547,28.110000610351562,28.270000457763672,29.770000457763672,7944111.0,29.36164093017578
2017-10-19,29.68000030517578,28.350000381469727,28.850000381469727,28.600000381469727,4385989.0,28.20768928527832
2017-10-20,29.010000228881836,28.219999313354492,28.219999313354492,28.68000030517578,2447700.0,28.286590576171875
2017-10-23,29.010000228881836,28.690000534057617,29.0,28.799999237060547,1894800.0,28.404945373535156
2017-10-24,28.860000610351562,28.059999465942383,28.579999923706055,28.3700008392334,2053484.0,27.980844497680664
2017-10-25,28.559999465942383,28.149999618530273,28.309999465942383,28.3700008392334,1585810.0,27.980844497680664
2017-10-26,28.6299991607666,28.200000762939453,28.299999237060547,28.399999618530273,2068137.0,28.010433197021484
2017-10-27,28.93000030517578,28.40999984741211,28.510000228881836,28.43000030517578,2629937.0,28.040021896362305
2017-10-30,28.389999389648438,26.59000015258789,28.290000915527344,26.610000610351562,3530100.0,26.244985580444336
2017-10-31,26.899999618530273,26.260000228881836,26.610000610351562,26.690000534057617,1649800.0,26.323888778686523
2017-11-01,26.8799991607666,26.510000228881836,26.6200008392334,26.540000915527344,1549400.0,26.175947189331055
2017-11-02,26.6299991607666,25.600000381469727,26.260000228881836,25.639999389648438,2668636.0,25.288291931152344
2017-11-03,25.899999618530273,25.040000915527344,25.8799991607666,25.219999313354492,2180635.0,24.874052047729492
2017-11-06,25.549999237060547,25.209999084472656,25.25,25.43000030517578,1130835.0,25.0811710357666
2017-11-07,26.290000915527344,25.280000686645508,25.450000762939453,26.020000457763672,2406403.0,25.66307830810547
2017-11-08,27.420000076293945,25.799999237060547,25.969999313354492,26.579999923706055,3591404.0,26.215396881103516
2017-11-09,26.799999237060547,26.299999237060547,26.399999618530273,26.469999313354492,1797012.0,26.106904983520508
2017-11-10,26.950000762939453,26.139999389648438,26.469999313354492,26.18000030517578,1853565.0,25.820884704589844
2017-11-13,26.399999618530273,25.579999923706055,26.0,25.670000076293945,2067378.0,25.317880630493164
2017-11-14,26.600000381469727,25.420000076293945,25.440000534057617,26.270000457763672,2859215.0,25.909650802612305
2017-11-15,26.200000762939453,25.399999618530273,26.200000762939453,25.479999542236328,1925600.0,25.13048553466797
2017-11-16,26.170000076293945,25.459999084472656,25.520000457763672,25.59000015258789,1747114.0,25.238977432250977
2017-11-17,25.600000381469727,23.780000686645508,25.3700008392334,23.860000610351562,3314816.0,23.5327091217041
2017-11-20,24.389999389648438,23.700000762939453,23.850000381469727,24.110000610351562,1401500.0,23.779279708862305
2017-11-21,24.479999542236328,23.8799991607666,23.950000762939453,24.15999984741211,1320101.0,23.82859230041504
2017-11-22,25.850000381469727,24.049999237060547,24.399999618530273,25.18000030517578,4936610.0,24.83460235595703
2017-11-23,24.979999542236328,24.0,24.959999084472656,24.020000457763672,3090500.0,23.690513610839844
2017-11-24,24.389999389648438,23.780000686645508,23.780000686645508,23.959999084472656,1439100.0,23.63133430480957
2017-11-27,24.399999618530273,23.700000762939453,23.719999313354492,23.959999084472656,1716301.0,23.63133430480957
2017-11-28,24.200000762939453,23.780000686645508,23.989999771118164,24.190000534057617,1476684.0,23.85818099975586
2017-11-29,25.299999237060547,23.889999389648438,24.219999313354492,24.799999237060547,3431584.0,24.459814071655273
2017-11-30,25.18000030517578,24.40999984741211,24.43000030517578,24.5,2434710.0,24.163928985595703
2017-12-01,24.950000762939453,24.299999237060547,24.299999237060547,24.799999237060547,1845309.0,24.459814071655273
2017-12-04,24.8799991607666,24.049999237060547,24.799999237060547,24.1299991607666,1887701.0,23.79900360107422
2017-12-05,25.0,23.799999237060547,24.3799991607666,24.040000915527344,2627449.0,23.71023941040039
2017-12-06,24.420000076293945,23.010000228881836,24.0,24.389999389648438,3208149.0,24.055438995361328
2017-12-07,25.829999923706055,24.18000030517578,24.18000030517578,24.989999771118164,6381036.0,24.647207260131836
2017-12-08,25.5,24.56999969482422,24.610000610351562,25.489999771118164,4529937.0,25.140350341796875
2017-12-11,25.479999542236328,25.139999389648438,25.469999313354492,25.420000076293945,2689848.0,25.07131004333496
2017-12-12,25.489999771118164,24.65999984741211,25.420000076293945,24.68000030517578,2758039.0,24.341461181640625
2017-12-13,25.5,24.549999237060547,24.579999923706055,25.239999771118164,3000424.0,24.893779754638672
2017-12-14,25.799999237060547,25.049999237060547,25.219999313354492,25.780000686645508,4633733.0,25.426372528076172
2017-12-15,26.25,25.40999984741211,25.5,25.979999542236328,5111189.0,25.623626708984375
2017-12-18,27.8799991607666,25.68000030517578,25.799999237060547,26.489999771118164,7906603.0,26.126632690429688
2017-12-19,27.09000015258789,26.149999618530273,26.149999618530273,26.40999984741211,5085249.0,26.0477294921875
2017-12-20,26.579999923706055,25.700000762939453,26.209999084472656,25.889999389648438,3797401.0,25.534862518310547
2017-12-21,25.770000457763672,25.1299991607666,25.610000610351562,25.579999923706055,3173864.0,25.229114532470703
2017-12-22,25.700000762939453,25.290000915527344,25.549999237060547,25.399999618530273,2055200.0,25.05158233642578
2017-12-25,25.56999969482422,24.239999771118164,25.489999771118164,24.34000015258789,2905765.0,24.00612449645996
2017-12-26,25.350000381469727,24.110000610351562,24.309999465942383,25.15999984741211,2567362.0,24.814876556396484
2017-12-27,25.079999923706055,24.5,25.040000915527344,24.559999465942383,2319462.0,24.223106384277344
2017-12-28,24.790000915527344,24.329999923706055,24.549999237060547,24.3700008392334,1749909.0,24.03571319580078
2017-12-29,24.790000915527344,24.3700008392334,24.3700008392334,24.600000381469727,1310465.0,24.262557983398438
2018-01-02,25.170000076293945,24.489999771118164,24.59000015258789,24.889999389648438,1822072.0,24.5485782623291
2018-01-03,25.3700008392334,24.75,24.799999237060547,25.280000686645508,2852251.0,24.933229446411133
2018-01-04,25.889999389648438,25.010000228881836,25.399999618530273,25.06999969482422,2687951.0,24.726110458374023
2018-01-05,25.5,24.649999618530273,24.889999389648438,25.209999084472656,2657802.0,24.86418914794922
2018-01-08,25.1200008392334,24.670000076293945,25.010000228881836,24.81999969482422,1893799.0,24.47953987121582
2018-01-09,25.229999542236328,24.709999084472656,24.809999465942383,24.81999969482422,1817455.0,24.47953987121582
2018-01-10,24.8799991607666,24.010000228881836,24.719999313354492,24.1299991607666,2758289.0,23.79900360107422
2018-01-11,24.270000457763672,23.920000076293945,23.93000030517578,24.15999984741211,1316351.0,23.82859230041504
2018-01-12,24.350000381469727,24.010000228881836,24.15999984741211,24.06999969482422,1167992.0,23.739826202392578
2018-01-15,24.18000030517578,22.5,24.18000030517578,22.8799991607666,2772037.0,22.566150665283203
2018-01-16,23.18000030517578,22.65999984741211,22.920000076293945,22.829999923706055,1596968.0,22.516836166381836
2018-01-17,22.969999313354492,21.799999237060547,22.969999313354492,22.489999771118164,1942100.0,22.181499481201172
2018-01-18,22.700000762939453,22.299999237060547,22.389999389648438,22.450000762939453,884510.0,22.14204978942871
2018-01-19,23.479999542236328,22.68000030517578,22.770000457763672,22.790000915527344,2463450.0,22.477386474609375
2018-01-22,23.1299991607666,22.309999465942383,22.75,22.989999771118164,1799200.0,22.67464256286621
2018-01-23,23.780000686645508,22.81999969482422,22.829999923706055,23.219999313354492,2405238.0,22.901485443115234
2018-01-24,23.360000610351562,23.0,23.0,23.229999542236328,1694300.0,22.911348342895508
2018-01-25,23.75,23.06999969482422,23.229999542236328,23.299999237060547,2784500.0,22.980388641357422
2018-01-26,23.309999465942383,22.850000381469727,23.260000228881836,22.850000381469727,1736800.0,22.536561965942383
2018-01-29,22.989999771118164,22.020000457763672,22.81999969482422,22.25,1760300.0,21.944793701171875
2018-01-30,22.459999084472656,22.0,22.0,22.209999084472656,834700.0,21.90534019470215
2018-01-31,22.200000762939453,21.200000762939453,22.200000762939453,21.25,2026700.0,20.95850944519043
2018-02-01,21.440000534057617,19.649999618530273,21.25,19.770000457763672,2343500.0,19.498811721801758
2018-02-02,19.969999313354492,19.25,19.799999237060547,19.5,1687190.0,19.232513427734375
2018-02-05,19.799999237060547,19.0,19.459999084472656,19.639999389648438,1042900.0,19.370594024658203
2018-02-06,19.690000534057617,18.780000686645508,19.309999465942383,18.93000030517578,1711940.0,18.670333862304688
2018-02-07,19.389999389648438,18.479999542236328,19.200000762939453,19.010000228881836,1063952.0,18.749237060546875
2018-02-08,19.450000762939453,18.81999969482422,19.0,19.3799991607666,1130039.0,19.114160537719727
2018-02-09,19.190000534057617,18.719999313354492,19.09000015258789,18.979999542236328,1333529.0,18.719648361206055
2018-02-12,19.489999771118164,18.889999389648438,18.889999389648438,19.399999618530273,1071300.0,19.133886337280273
2018-02-13,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-14,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-23,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-26,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-27,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-02-28,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-01,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-02,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-06,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-07,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-08,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-09,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-12,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-13,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-14,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-15,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-16,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-19,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-20,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-21,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-23,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-26,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-27,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-28,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-29,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-03-30,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-02,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-03,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-04,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-09,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-10,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-11,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-12,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-13,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-16,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-17,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-18,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-19,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-20,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-23,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-24,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-25,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-26,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-04-27,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-02,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-03,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-04,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-07,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-08,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-09,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-10,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-11,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-14,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-15,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-16,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-17,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-18,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-21,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-23,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-24,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-25,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-28,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-29,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-30,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-05-31,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-01,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-04,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-06,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-07,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-08,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-11,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-12,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-13,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-14,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-15,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-19,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-20,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-21,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-22,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-25,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-26,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-27,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-28,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-06-29,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-07-02,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-07-03,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-07-04,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-07-05,19.399999618530273,19.399999618530273,19.399999618530273,19.399999618530273,0.0,19.133886337280273
2018-07-06,20.899999618530273,17.459999084472656,20.899999618530273,17.510000228881836,5158549.0,17.269811630249023
2018-07-09,18.520000457763672,16.299999237060547,16.799999237060547,18.3700008392334,4304518.0,18.11801528930664
2018-07-10,18.989999771118164,17.709999084472656,18.1200008392334,18.68000030517578,3606207.0,18.423763275146484
2018-07-11,18.6299991607666,17.799999237060547,18.200000762939453,17.889999389648438,2245549.0,17.73813247680664
2018-07-12,18.34000015258789,17.729999542236328,17.729999542236328,18.139999389648438,2026019.0,17.986011505126953
2018-07-13,18.440000534057617,18.020000457763672,18.18000030517578,18.3799991607666,1606610.0,18.223974227905273
2018-07-16,18.760000228881836,18.25,18.3799991607666,18.579999923706055,1852823.0,18.42227554321289
2018-07-17,18.559999465942383,18.100000381469727,18.399999618530273,18.329999923706055,1484410.0,18.17439842224121
2018-07-18,18.549999237060547,18.1200008392334,18.399999618530273,18.40999984741211,2010154.0,18.253719329833984
2018-07-19,18.5,18.149999618530273,18.299999237060547,18.190000534057617,1054600.0,18.035587310791016
2018-07-20,18.31999969482422,18.049999237060547,18.100000381469727,18.200000762939453,859300.0,18.045503616333008
2018-07-23,19.979999542236328,18.209999084472656,18.360000610351562,19.489999771118164,5720581.0,19.32455062866211
2018-07-24,20.100000381469727,19.190000534057617,19.299999237060547,19.65999984741211,4537741.0,19.49310874938965
2018-07-25,20.5,19.3700008392334,19.3799991607666,19.719999313354492,4011233.0,19.55259895324707
2018-07-26,19.790000915527344,19.309999465942383,19.600000381469727,19.309999465942383,2225933.0,19.14607810974121
2018-07-27,20.479999542236328,19.399999618530273,19.579999923706055,20.1200008392334,4555528.0,19.949203491210938
2018-07-30,21.68000030517578,20.0,20.1299991607666,21.360000610351562,6816348.0,21.178678512573242
2018-07-31,21.200000762939453,20.5,21.100000381469727,21.100000381469727,4610156.0,20.92088508605957
2018-08-01,21.15999984741211,20.110000610351562,21.100000381469727,20.18000030517578,3200236.0,20.00869369506836
2018-08-02,20.5,18.59000015258789,20.25,19.200000762939453,3862112.0,19.03701400756836
2018-08-03,19.65999984741211,18.8700008392334,18.8799991607666,18.920000076293945,2126053.0,18.759389877319336
2018-08-06,19.229999542236328,17.489999771118164,19.229999542236328,17.950000762939453,2277484.0,17.797624588012695
2018-08-07,18.31999969482422,16.989999771118164,17.979999542236328,18.290000915527344,2510820.0,18.13473892211914
2018-08-08,18.260000228881836,17.780000686645508,18.049999237060547,17.8700008392334,1630123.0,17.718303680419922
2018-08-09,18.18000030517578,17.59000015258789,17.799999237060547,18.100000381469727,1611331.0,17.946352005004883
2018-08-10,18.399999618530273,18.010000228881836,18.1299991607666,18.219999313354492,1525041.0,18.065332412719727
2018-08-13,18.25,17.639999389648438,18.06999969482422,18.239999771118164,1168017.0,18.085163116455078
2018-08-14,19.0,18.100000381469727,18.209999084472656,18.6200008392334,2512343.0,18.461936950683594
2018-08-15,19.5,18.59000015258789,18.649999618530273,19.260000228881836,4206421.0,19.09650421142578
2018-08-16,18.969999313354492,17.799999237060547,18.860000610351562,18.649999618530273,2437159.0,18.491682052612305
2018-08-17,19.0,17.65999984741211,18.770000457763672,18.010000228881836,1837101.0,17.857114791870117
2018-08-20,18.299999237060547,17.549999237060547,18.18000030517578,17.799999237060547,1473288.0,17.648897171020508
2018-08-21,18.209999084472656,17.799999237060547,17.799999237060547,18.06999969482422,1372324.0,17.91660499572754
2018-08-22,18.09000015258789,17.690000534057617,18.09000015258789,17.719999313354492,1123497.0,17.569576263427734
2018-08-23,17.899999618530273,17.6200008392334,17.719999313354492,17.75,1059700.0,17.599321365356445
2018-08-24,17.899999618530273,17.6299991607666,17.760000228881836,17.68000030517578,921325.0,17.529916763305664
2018-08-27,18.100000381469727,17.690000534057617,17.690000534057617,18.040000915527344,1118156.0,17.88686180114746
2018-08-28,18.549999237060547,18.030000686645508,18.079999923706055,18.209999084472656,1505161.0,18.055416107177734
2018-08-29,18.270000457763672,18.0,18.149999618530273,18.049999237060547,954731.0,17.896774291992188
2018-08-30,18.469999313354492,17.920000076293945,18.1299991607666,17.920000076293945,911100.0,17.767879486083984
2018-08-31,18.09000015258789,17.31999969482422,17.979999542236328,17.31999969482422,1245338.0,17.172971725463867
2018-09-03,17.489999771118164,17.059999465942383,17.229999542236328,17.219999313354492,858600.0,17.073820114135742
2018-09-04,17.670000076293945,17.219999313354492,17.329999923706055,17.559999465942383,1156501.0,17.410934448242188
2018-09-05,17.579999923706055,17.06999969482422,17.459999084472656,17.09000015258789,1046101.0,16.94492530822754
2018-09-06,17.360000610351562,17.020000457763672,17.079999923706055,17.149999618530273,975100.0,17.00441551208496
2018-09-07,17.329999923706055,16.899999618530273,17.110000610351562,17.100000381469727,861400.0,16.9548397064209
2018-09-10,17.0,16.360000610351562,16.670000076293945,16.40999984741211,869000.0,16.27069664001465
2018-09-11,16.579999923706055,16.1200008392334,16.40999984741211,16.360000610351562,728500.0,16.22112274169922
2018-09-12,16.600000381469727,16.299999237060547,16.420000076293945,16.440000534057617,640201.0,16.300443649291992
2018-09-13,17.780000686645508,16.299999237060547,16.6299991607666,17.219999313354492,1839001.0,17.073820114135742
2018-09-14,18.399999618530273,17.0,17.100000381469727,17.479999542236328,2692212.0,17.331613540649414
2018-09-17,17.31999969482422,16.899999618530273,17.0,17.010000228881836,1445100.0,16.865604400634766
2018-09-18,17.489999771118164,17.0,17.079999923706055,17.3799991607666,1212100.0,17.23246192932129
2018-09-19,18.280000686645508,17.15999984741211,17.200000762939453,17.700000762939453,2321833.0,17.549747467041016
2018-09-20,17.850000381469727,17.40999984741211,17.600000381469727,17.43000030517578,1154100.0,17.282039642333984
2018-09-21,17.600000381469727,17.25,17.450000762939453,17.510000228881836,1052119.0,17.361360549926758
2018-09-25,17.8700008392334,17.309999465942383,17.43000030517578,17.790000915527344,1627419.0,17.63898277282715
2018-09-26,17.84000015258789,17.649999618530273,17.700000762939453,17.68000030517578,1147375.0,17.529916763305664
2018-09-27,17.670000076293945,17.0,17.6200008392334,17.0,1585000.0,16.855688095092773
2018-09-28,17.399999618530273,17.049999237060547,17.18000030517578,17.280000686645508,903200.0,17.133312225341797
2018-10-08,17.059999465942383,16.520000457763672,17.059999465942383,16.559999465942383,990701.0,16.419424057006836
2018-10-09,16.780000686645508,16.43000030517578,16.700000762939453,16.5,646300.0,16.359933853149414
2018-10-10,16.649999618530273,16.489999771118164,16.5,16.59000015258789,471500.0,16.449169158935547
2018-10-11,16.020000457763672,14.930000305175781,16.0,14.930000305175781,1435900.0,14.803260803222656
2018-10-12,14.760000228881836,13.59000015258789,14.760000228881836,14.569999694824219,1374556.0,14.446316719055176
2018-10-15,14.850000381469727,14.399999618530273,14.569999694824219,14.399999618530273,525456.0,14.277759552001953
2018-10-16,14.770000457763672,13.880000114440918,14.600000381469727,13.979999542236328,704000.0,13.86132526397705
2018-10-17,14.399999618530273,13.850000381469727,14.260000228881836,14.039999961853027,639000.0,13.920815467834473
2018-10-18,14.0600004196167,13.609999656677246,14.0600004196167,13.739999771118164,727100.0,13.62336254119873
2018-10-19,14.020000457763672,13.25,13.529999732971191,13.949999809265137,910400.0,13.83158016204834
2018-10-22,14.75,14.130000114440918,14.180000305175781,14.680000305175781,1328400.0,14.555383682250977
2018-10-23,14.789999961853027,14.319999694824219,14.640000343322754,14.449999809265137,846400.0,14.327335357666016
2018-10-24,15.1899995803833,14.260000228881836,14.260000228881836,14.970000267028809,1474200.0,14.842921257019043
2018-10-25,15.899999618530273,15.210000038146973,15.899999618530273,15.390000343322754,3503178.0,15.259356498718262
2018-10-26,15.430000305175781,14.890000343322754,14.890000343322754,15.100000381469727,1913702.0,14.971817970275879
2018-10-29,14.989999771118164,14.510000228881836,14.949999809265137,14.520000457763672,1222500.0,14.39674186706543
2018-10-30,15.3100004196167,14.350000381469727,14.449999809265137,14.75,1555701.0,14.624789237976074
2018-10-31,14.869999885559082,14.579999923706055,14.630000114440918,14.789999961853027,1298950.0,14.664449691772461
2018-11-01,15.09000015258789,14.729999542236328,14.729999542236328,14.779999732971191,1301574.0,14.654534339904785
2018-11-02,15.199999809265137,14.800000190734863,14.90999984741211,15.1899995803833,1948402.0,15.061053276062012
2018-11-05,15.529999732971191,15.010000228881836,15.109999656677246,15.289999961853027,1664474.0,15.160204887390137
2018-11-06,15.600000381469727,14.970000267028809,15.300000190734863,15.5,2329050.0,15.368422508239746
2018-11-07,15.460000038146973,15.119999885559082,15.300000190734863,15.140000343322754,1563301.0,15.011478424072266
2018-11-08,15.350000381469727,15.0,15.25,15.029999732971191,1009801.0,14.902411460876465
2018-11-09,15.119999885559082,14.710000038146973,14.890000343322754,14.989999771118164,617206.0,14.862751007080078
2018-11-12,15.380000114440918,14.770000457763672,14.989999771118164,15.359999656677246,1339356.0,15.229610443115234
2018-11-13,15.859999656677246,15.15999984741211,15.210000038146973,15.640000343322754,2530550.0,15.507233619689941
2018-11-14,15.880000114440918,15.479999542236328,15.479999542236328,15.579999923706055,1694857.0,15.44774341583252
2018-11-15,16.260000228881836,15.680000305175781,15.680000305175781,15.949999809265137,2727344.0,15.81460189819336
2018-11-16,16.559999465942383,16.010000228881836,16.229999542236328,16.299999237060547,2851755.0,16.161630630493164
2018-11-19,16.850000381469727,16.030000686645508,16.520000457763672,16.700000762939453,3322794.0,16.558237075805664
2018-11-20,16.780000686645508,16.010000228881836,16.540000915527344,16.170000076293945,2896658.0,16.032733917236328
2018-11-21,16.200000762939453,15.710000038146973,16.100000381469727,15.869999885559082,1861301.0,15.735280990600586
2018-11-22,16.399999618530273,15.899999618530273,16.030000686645508,16.309999465942383,2050401.0,16.171545028686523
2018-11-23,16.440000534057617,15.399999618530273,16.309999465942383,15.489999771118164,2088700.0,15.35850715637207
2018-11-26,15.699999809265137,15.0600004196167,15.489999771118164,15.1899995803833,987363.0,15.061053276062012
2018-11-27,15.520000457763672,15.220000267028809,15.329999923706055,15.270000457763672,848900.0,15.140375137329102
2018-11-28,15.5,15.069999694824219,15.300000190734863,15.470000267028809,772802.0,15.338677406311035
2018-11-29,15.619999885559082,14.869999885559082,15.529999732971191,14.930000305175781,1060393.0,14.803260803222656
2018-11-30,15.180000305175781,14.65999984741211,14.920000076293945,15.109999656677246,1015592.0,14.981732368469238
2018-12-03,15.649999618530273,15.289999961853027,15.5,15.529999732971191,1179600.0,15.398167610168457
2018-12-04,16.549999237060547,15.529999732971191,15.600000381469727,16.1299991607666,3072350.0,15.993073463439941
2018-12-05,15.890000343322754,15.529999732971191,15.529999732971191,15.710000038146973,1604700.0,15.576639175415039
2018-12-06,15.880000114440918,15.399999618530273,15.569999694824219,15.529999732971191,1302900.0,15.398167610168457
2018-12-07,15.6899995803833,15.300000190734863,15.430000305175781,15.350000381469727,803300.0,15.219696044921875
2018-12-10,15.289999961853027,14.90999984741211,15.279999732971191,15.0600004196167,795900.0,14.932157516479492
2018-12-11,15.1899995803833,15.010000228881836,15.079999923706055,15.130000114440918,475200.0,15.00156307220459
2018-12-12,15.25,15.09000015258789,15.130000114440918,15.180000305175781,514300.0,15.051138877868652
2018-12-13,15.399999618530273,15.180000305175781,15.1899995803833,15.380000114440918,677900.0,15.249441146850586
2018-12-14,15.380000114440918,14.850000381469727,15.380000114440918,14.869999885559082,852700.0,14.743769645690918
2018-12-17,14.90999984741211,14.460000038146973,14.8100004196167,14.90999984741211,511400.0,14.783430099487305
2018-12-18,15.100000381469727,14.680000305175781,14.8100004196167,15.010000228881836,733002.0,14.88258171081543
2018-12-19,15.020000457763672,14.65999984741211,15.020000457763672,14.65999984741211,616600.0,14.535552978515625
2018-12-20,14.760000228881836,14.550000190734863,14.600000381469727,14.760000228881836,432100.0,14.63470458984375
2018-12-21,15.819999694824219,15.15999984741211,15.699999809265137,15.1899995803833,3473300.0,15.061053276062012
2018-12-24,15.260000228881836,14.729999542236328,14.960000038146973,15.039999961853027,1561800.0,14.91232681274414
2018-12-25,14.859999656677246,14.229999542236328,14.779999732971191,14.569999694824219,1531858.0,14.446316719055176
2018-12-26,14.819999694824219,14.390000343322754,14.430000305175781,14.399999618530273,785086.0,14.277759552001953
2018-12-27,14.699999809265137,14.15999984741211,14.600000381469727,14.15999984741211,714300.0,14.039796829223633
2018-12-28,14.380000114440918,14.010000228881836,14.15999984741211,14.109999656677246,704500.0,13.99022102355957
2019-01-02,14.329999923706055,14.130000114440918,14.329999923706055,14.1899995803833,418500.0,14.069541931152344
2019-01-03,15.229999542236328,14.220000267028809,14.220000267028809,14.630000114440918,2164800.0,14.505807876586914
2019-01-04,15.0,14.1899995803833,14.40999984741211,14.880000114440918,1570000.0,14.753684997558594
2019-01-07,15.6899995803833,13.5,14.40999984741211,15.630000114440918,3650691.0,15.497318267822266
2019-01-08,15.819999694824219,15.199999809265137,15.819999694824219,15.270000457763672,2285784.0,15.140375137329102
2019-01-09,15.640000343322754,15.15999984741211,15.319999694824219,15.1899995803833,1932887.0,15.061053276062012
2019-01-10,15.300000190734863,14.960000038146973,15.199999809265137,15.020000457763672,1210987.0,14.892497062683105
2019-01-11,15.270000457763672,14.930000305175781,15.079999923706055,15.220000267028809,1060732.0,15.090799331665039
2019-01-14,15.460000038146973,15.079999923706055,15.239999771118164,15.119999885559082,895900.0,14.991647720336914
2019-01-15,15.300000190734863,15.050000190734863,15.100000381469727,15.25,897505.0,15.12054443359375
2019-01-16,15.399999618530273,15.199999809265137,15.270000457763672,15.300000190734863,1057587.0,15.170120239257812
2019-01-17,15.300000190734863,14.949999809265137,15.260000228881836,14.979999542236328,999587.0,14.852835655212402
2019-01-18,15.109999656677246,14.819999694824219,15.010000228881836,14.960000038146973,909961.0,14.833005905151367
2019-01-21,15.09000015258789,14.899999618530273,15.0,14.949999809265137,515187.0,14.823090553283691
2019-01-22,15.079999923706055,14.6899995803833,15.079999923706055,14.720000267028809,731400.0,14.595044136047363
2019-01-23,14.880000114440918,14.529999732971191,14.720000267028809,14.619999885559082,716500.0,14.495892524719238
2019-01-24,14.859999656677246,14.510000228881836,14.619999885559082,14.680000305175781,749701.0,14.555383682250977
2019-01-25,14.779999732971191,14.569999694824219,14.670000076293945,14.600000381469727,760500.0,14.476062774658203
2019-01-28,14.760000228881836,14.319999694824219,14.600000381469727,14.329999923706055,709150.0,14.208353996276855
2019-01-29,14.420000076293945,13.800000190734863,14.329999923706055,14.010000228881836,914702.0,13.891070365905762
2019-01-30,14.720000267028809,13.979999542236328,14.0,14.329999923706055,1238704.0,14.208353996276855
2019-01-31,14.40999984741211,13.890000343322754,14.100000381469727,13.9399995803833,1292354.0,13.821664810180664
2019-02-01,14.390000343322754,14.050000190734863,14.050000190734863,14.329999923706055,766501.0,14.208353996276855
2019-02-11,14.649999618530273,14.350000381469727,14.350000381469727,14.619999885559082,1101602.0,14.495892524719238
2019-02-12,14.989999771118164,14.539999961853027,14.619999885559082,14.720000267028809,1264400.0,14.595044136047363
2019-02-13,15.0,14.619999885559082,14.739999771118164,14.970000267028809,2132800.0,14.842921257019043
2019-02-14,15.15999984741211,14.829999923706055,14.829999923706055,15.130000114440918,2029700.0,15.00156307220459
2019-02-15,15.069999694824219,13.619999885559082,15.069999694824219,14.869999885559082,1895000.0,14.743769645690918
2019-02-18,15.3100004196167,14.880000114440918,15.0,15.300000190734863,2487601.0,15.170120239257812
2019-02-19,15.5,15.130000114440918,15.350000381469727,15.449999809265137,2486097.0,15.318846702575684
2019-02-20,16.149999618530273,15.220000267028809,15.3100004196167,15.8100004196167,4580663.0,15.675790786743164
2019-02-21,15.970000267028809,15.600000381469727,15.720000267028809,15.65999984741211,3470450.0,15.527063369750977
2019-02-22,15.880000114440918,15.520000457763672,15.600000381469727,15.880000114440918,2366505.0,15.745196342468262
2019-02-25,16.43000030517578,15.880000114440918,15.880000114440918,16.399999618530273,5170802.0,16.26078224182129
2019-02-26,16.600000381469727,16.149999618530273,16.440000534057617,16.309999465942383,4967970.0,16.171545028686523
2019-02-27,17.5,16.110000610351562,16.110000610351562,16.59000015258789,6275439.0,16.449169158935547
2019-02-28,16.889999389648438,16.329999923706055,16.760000228881836,16.559999465942383,3550375.0,16.419424057006836
2019-03-01,16.690000534057617,16.15999984741211,16.610000610351562,16.399999618530273,3014679.0,16.26078224182129
2019-03-04,16.969999313354492,16.40999984741211,16.450000762939453,16.559999465942383,4097976.0,16.419424057006836
2019-03-05,17.059999465942383,16.440000534057617,16.559999465942383,17.059999465942383,4458881.0,16.915178298950195
2019-03-06,17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0.0,16.915178298950195
2019-03-07,19.780000686645508,18.399999618530273,19.5,19.1200008392334,11359000.0,18.957693099975586
2019-03-08,18.979999542236328,17.899999618530273,18.40999984741211,18.0,7047944.0,17.847200393676758
2019-03-11,19.0,17.899999618530273,17.899999618530273,18.989999771118164,5186703.0,18.82879638671875
2019-03-12,20.190000534057617,19.299999237060547,19.510000228881836,19.760000228881836,9233339.0,19.592260360717773
2019-03-13,19.75,19.0,19.75,19.079999923706055,4249615.0,18.918031692504883
2019-03-14,19.6299991607666,18.350000381469727,18.899999618530273,18.5,3440164.0,18.342954635620117
2019-03-15,18.8700008392334,18.5,18.65999984741211,18.600000381469727,2290314.0,18.442106246948242
2019-03-18,18.84000015258789,18.0,18.6299991607666,18.59000015258789,2961665.0,18.432191848754883
2019-03-19,18.899999618530273,18.299999237060547,18.600000381469727,18.469999313354492,3073657.0,18.313209533691406
2019-03-20,18.510000228881836,18.0,18.5,18.43000030517578,2483700.0,18.273550033569336
2019-03-21,18.600000381469727,18.25,18.309999465942383,18.489999771118164,2823371.0,18.333040237426758
2019-03-22,19.299999237060547,18.280000686645508,18.489999771118164,19.139999389648438,4894851.0,18.977521896362305
2019-03-25,21.0,18.520000457763672,18.780000686645508,20.020000457763672,10769345.0,19.850051879882812
2019-03-26,20.5,18.59000015258789,20.200000762939453,18.65999984741211,6564603.0,18.501596450805664
2019-03-27,18.75,17.649999618530273,18.3799991607666,17.93000030517578,4001391.0,17.777793884277344
2019-03-28,18.420000076293945,17.780000686645508,17.920000076293945,17.8700008392334,2525400.0,17.718303680419922
2019-03-29,18.979999542236328,17.729999542236328,17.760000228881836,18.479999542236328,3902705.0,18.323123931884766
2019-04-01,20.0,18.520000457763672,18.520000457763672,19.450000762939453,5960211.0,19.28489112854004
2019-04-02,20.18000030517578,19.270000457763672,19.719999313354492,19.799999237060547,7834201.0,19.631919860839844
2019-04-03,19.8700008392334,19.299999237060547,19.450000762939453,19.719999313354492,4239979.0,19.55259895324707
2019-04-04,19.899999618530273,19.479999542236328,19.729999542236328,19.56999969482422,3893353.0,19.403871536254883
2019-04-08,19.780000686645508,18.90999984741211,19.56999969482422,19.110000610351562,3610202.0,18.947778701782227
2019-04-09,20.18000030517578,18.899999618530273,19.100000381469727,20.030000686645508,6628494.0,19.859968185424805
2019-04-10,19.950000762939453,19.5,19.790000915527344,19.760000228881836,3978996.0,19.592260360717773
2019-04-11,20.93000030517578,19.670000076293945,19.760000228881836,20.440000534057617,10016911.0,20.26648712158203
2019-04-12,21.479999542236328,20.0,20.600000381469727,20.290000915527344,7190567.0,20.117761611938477
2019-04-15,21.40999984741211,19.899999618530273,20.389999389648438,20.809999465942383,8010895.0,20.633344650268555
2019-04-16,20.68000030517578,19.959999084472656,20.399999618530273,20.6299991607666,5747755.0,20.45487403869629
2019-04-17,21.5,20.350000381469727,20.530000686645508,21.280000686645508,8377098.0,21.09935760498047
2019-04-18,21.15999984741211,20.5,21.0,20.59000015258789,5114084.0,20.41521453857422
2019-04-19,20.360000610351562,19.780000686645508,20.360000610351562,19.969999313354492,4685212.0,19.80047607421875
2019-04-22,20.100000381469727,19.010000228881836,19.899999618530273,19.049999237060547,4019300.0,18.888286590576172
2019-04-23,18.75,18.100000381469727,18.469999313354492,18.309999465942383,3434227.0,18.15456771850586
2019-04-24,18.639999389648438,18.190000534057617,18.34000015258789,18.459999084472656,2065305.0,18.303293228149414
2019-04-25,18.540000915527344,17.239999771118164,18.360000610351562,17.25,3192414.0,17.103567123413086
2019-04-26,17.3799991607666,16.760000228881836,17.100000381469727,16.760000228881836,2512424.0,16.617727279663086
2019-05-06,16.5,15.239999771118164,16.5,15.25,2745476.0,15.12054443359375
2019-05-07,15.59000015258789,15.069999694824219,15.470000267028809,15.329999923706055,1532001.0,15.199865341186523
2019-05-08,15.649999618530273,14.899999618530273,15.0,15.460000038146973,1678851.0,15.32876205444336
2019-05-09,15.510000228881836,15.180000305175781,15.4399995803833,15.279999732971191,980250.0,15.150289535522461
2019-05-10,15.869999885559082,15.1899995803833,15.420000076293945,15.829999923706055,2438844.0,15.6956205368042
2019-05-13,15.75,15.5,15.699999809265137,15.569999694824219,1428409.0,15.437828063964844
2019-05-14,15.800000190734863,15.220000267028809,15.359999656677246,15.449999809265137,1268002.0,15.318846702575684
2019-05-15,15.819999694824219,15.470000267028809,15.59000015258789,15.75,1246942.0,15.616299629211426
2019-05-16,16.190000534057617,15.720000267028809,15.880000114440918,15.869999885559082,1602500.0,15.735280990600586
2019-05-17,16.040000915527344,14.979999542236328,15.920000076293945,15.050000190734863,1894399.0,14.922242164611816
2019-05-20,15.34000015258789,14.789999961853027,15.069999694824219,15.34000015258789,1106400.0,15.2097806930542
2019-05-21,15.569999694824219,15.210000038146973,15.399999618530273,15.510000228881836,907200.0,15.378337860107422
2019-05-22,15.670000076293945,15.350000381469727,15.529999732971191,15.420000076293945,924452.0,15.289101600646973
2019-05-23,15.449999809265137,14.970000267028809,15.369999885559082,15.09000015258789,1095600.0,14.961902618408203
2019-05-24,15.1899995803833,14.899999618530273,15.09000015258789,15.029999732971191,807500.0,14.902411460876465
2019-05-27,15.449999809265137,14.930000305175781,15.1899995803833,15.380000114440918,1173800.0,15.249441146850586
2019-05-28,15.489999771118164,15.170000076293945,15.399999618530273,15.210000038146973,1174100.0,15.080883979797363
2019-05-29,15.430000305175781,15.15999984741211,15.300000190734863,15.319999694824219,806101.0,15.189949989318848
2019-05-30,15.3100004196167,14.949999809265137,15.25,15.100000381469727,992746.0,14.971817970275879
2019-05-31,15.350000381469727,15.130000114440918,15.15999984741211,15.229999542236328,722101.0,15.100713729858398
2019-06-03,15.989999771118164,15.210000038146973,15.300000190734863,15.260000228881836,1356100.0,15.130459785461426
2019-06-04,15.420000076293945,14.760000228881836,15.050000190734863,15.050000190734863,1398900.0,14.922242164611816
2019-06-05,15.25,14.90999984741211,15.029999732971191,14.970000267028809,826800.0,14.842921257019043
2019-06-06,15.15999984741211,14.510000228881836,15.149999618530273,14.600000381469727,970401.0,14.476062774658203
2019-06-10,14.770000457763672,14.600000381469727,14.6899995803833,14.630000114440918,572951.0,14.505807876586914
2019-06-11,15.130000114440918,14.640000343322754,14.739999771118164,15.0600004196167,1248662.0,14.932157516479492
2019-06-12,15.239999771118164,15.020000457763672,15.0600004196167,15.119999885559082,1080951.0,14.991647720336914
2019-06-13,15.270000457763672,14.960000038146973,15.0600004196167,15.109999656677246,821623.0,14.981732368469238
2019-06-14,15.420000076293945,14.869999885559082,14.960000038146973,14.880000114440918,1377200.0,14.753684997558594
2019-06-17,15.220000267028809,14.800000190734863,14.960000038146973,15.0600004196167,737100.0,14.932157516479492
2019-06-18,15.75,15.15999984741211,15.75,15.220000267028809,1679056.0,15.090799331665039
2019-06-19,15.979999542236328,15.300000190734863,15.350000381469727,15.949999809265137,3722531.0,15.81460189819336
2019-06-20,15.970000267028809,15.479999542236328,15.75,15.850000381469727,2893042.0,15.71545124053955
2019-06-21,16.139999389648438,15.8100004196167,15.930000305175781,15.9399995803833,2439451.0,15.804686546325684
2019-06-24,16.65999984741211,15.609999656677246,15.890000343322754,16.1200008392334,3068301.0,15.983160018920898
2019-06-25,16.1200008392334,15.600000381469727,16.0,15.760000228881836,1800544.0,15.626214981079102
2019-06-26,15.890000343322754,15.600000381469727,15.65999984741211,15.75,1212423.0,15.616299629211426
2019-06-27,15.84000015258789,15.65999984741211,15.75,15.720000267028809,1062100.0,15.586554527282715
2019-06-28,15.720000267028809,15.3100004196167,15.710000038146973,15.399999618530273,992100.0,15.269270896911621
2019-07-01,15.8100004196167,15.600000381469727,15.770000457763672,15.800000190734863,1367553.0,15.665875434875488
2019-07-02,16.09000015258789,15.75,16.0,15.789999961853027,1565700.0,15.655960083007812
2019-07-03,15.979999542236328,15.529999732971191,15.720000267028809,15.8100004196167,1633149.0,15.675790786743164
2019-07-04,16.979999542236328,15.819999694824219,15.869999885559082,16.600000381469727,6832100.0,16.45908546447754
2019-07-05,16.549999237060547,16.1299991607666,16.440000534057617,16.190000534057617,2997252.0,16.05256462097168
2019-07-08,16.290000915527344,15.449999809265137,16.020000457763672,15.550000190734863,2399501.0,15.417998313903809
2019-07-09,15.880000114440918,15.40999984741211,15.430000305175781,15.779999732971191,1551544.0,15.646044731140137
2019-07-10,15.989999771118164,15.520000457763672,15.649999618530273,15.550000190734863,1182843.0,15.417998313903809
2019-07-11,15.779999732971191,15.390000343322754,15.680000305175781,15.420000076293945,959551.0,15.289101600646973
2019-07-12,15.550000190734863,15.3100004196167,15.380000114440918,15.420000076293945,762900.0,15.289101600646973
2019-07-15,15.800000190734863,15.180000305175781,15.420000076293945,15.6899995803833,1169939.0,15.556808471679688
2019-07-16,16.09000015258789,15.779999732971191,16.0,15.850000381469727,1257402.0,15.71545124053955
2019-07-17,16.06999969482422,15.75,15.75,16.0,1506501.0,15.864177703857422
2019-07-18,15.989999771118164,15.430000305175781,15.989999771118164,15.430000305175781,1395200.0,15.299016952514648
2019-07-19,15.670000076293945,15.460000038146973,15.510000228881836,15.489999771118164,759900.0,15.35850715637207
2019-07-22,15.680000305175781,15.0600004196167,15.449999809265137,15.09000015258789,972901.0,14.961902618408203
2019-07-23,15.539999961853027,15.109999656677246,15.239999771118164,15.329999923706055,861609.0,15.199865341186523
2019-07-24,16.3799991607666,15.5,15.779999732971191,15.729999542236328,1989549.0,15.596468925476074
2019-07-25,16.09000015258789,15.609999656677246,15.770000457763672,15.789999961853027,1884201.0,15.655960083007812
2019-07-26,15.979999542236328,15.710000038146973,15.720000267028809,15.920000076293945,1392009.0,15.784856796264648
2019-07-29,16.18000030517578,15.699999809265137,15.699999809265137,15.899999618530273,1522410.0,15.765026092529297
2019-07-30,16.110000610351562,15.770000457763672,16.09000015258789,15.829999923706055,1486351.0,15.6956205368042
2019-07-31,15.930000305175781,15.529999732971191,15.869999885559082,15.75,1147309.0,15.616299629211426
2019-08-01,15.699999809265137,15.380000114440918,15.699999809265137,15.40999984741211,1457600.0,15.279186248779297
2019-08-02,15.15999984741211,14.850000381469727,15.15999984741211,14.960000038146973,1892101.0,14.833005905151367
2019-08-05,15.09000015258789,14.710000038146973,14.8100004196167,14.760000228881836,991500.0,14.63470458984375
2019-08-06,14.5,13.899999618530273,14.5,14.25,1696350.0,14.129033088684082
2019-08-07,14.460000038146973,14.09000015258789,14.350000381469727,14.149999618530273,703675.0,14.029881477355957
2019-08-08,14.579999923706055,14.170000076293945,14.430000305175781,14.270000457763672,933000.0,14.148863792419434
2019-08-09,14.470000267028809,14.0600004196167,14.350000381469727,14.079999923706055,573200.0,13.96047592163086
2019-08-12,14.359999656677246,14.0,14.210000038146973,14.350000381469727,611445.0,14.228184700012207
2019-08-13,14.329999923706055,14.0,14.0,14.15999984741211,442303.0,14.039796829223633
2019-08-14,14.390000343322754,14.170000076293945,14.390000343322754,14.25,559301.0,14.129033088684082
2019-08-15,14.289999961853027,13.970000267028809,14.010000228881836,14.289999961853027,775197.0,14.168693542480469
2019-08-16,14.430000305175781,14.180000305175781,14.25,14.34000015258789,781201.0,14.218269348144531
2019-08-19,14.6899995803833,14.34000015258789,14.34000015258789,14.670000076293945,1115200.0,14.5454683303833
2019-08-20,14.9399995803833,14.579999923706055,14.670000076293945,14.729999542236328,1313176.0,14.604958534240723
2019-08-21,14.75,14.619999885559082,14.75,14.680000305175781,773510.0,14.555383682250977
2019-08-22,15.140000343322754,14.630000114440918,14.720000267028809,14.90999984741211,1661612.0,14.783430099487305
2019-08-23,15.15999984741211,14.760000228881836,14.90999984741211,14.789999961853027,1278210.0,14.664449691772461
2019-08-26,15.149999618530273,14.210000038146973,14.380000114440918,14.829999923706055,1933101.0,14.704109191894531
2019-08-27,15.119999885559082,14.710000038146973,14.710000038146973,15.069999694824219,1821400.0,14.942071914672852
2019-08-28,16.1200008392334,15.100000381469727,15.100000381469727,15.449999809265137,5310624.0,15.318846702575684
2019-08-29,15.569999694824219,15.100000381469727,15.430000305175781,15.199999809265137,2957230.0,15.070968627929688
2019-08-30,15.399999618530273,15.010000228881836,15.329999923706055,15.220000267028809,2307000.0,15.090799331665039
2019-09-02,15.989999771118164,15.130000114440918,15.220000267028809,15.6899995803833,3528800.0,15.556808471679688
2019-09-03,15.9399995803833,15.529999732971191,15.6899995803833,15.859999656677246,2807300.0,15.72536563873291
2019-09-04,15.800000190734863,15.520000457763672,15.800000190734863,15.6899995803833,2218052.0,15.556808471679688
2019-09-05,15.989999771118164,15.59000015258789,15.720000267028809,15.640000343322754,2880300.0,15.507233619689941
2019-09-06,15.859999656677246,15.550000190734863,15.6899995803833,15.649999618530273,1768500.0,15.5171480178833
2019-09-09,15.949999809265137,15.65999984741211,15.739999771118164,15.829999923706055,1721900.0,15.6956205368042
2019-09-10,16.100000381469727,15.729999542236328,15.819999694824219,15.8100004196167,1837301.0,15.675790786743164
2019-09-11,15.899999618530273,15.470000267028809,15.859999656677246,15.510000228881836,1512300.0,15.378337860107422
2019-09-12,15.699999809265137,15.479999542236328,15.59000015258789,15.65999984741211,1317102.0,15.527063369750977
2019-09-16,15.989999771118164,15.609999656677246,15.8100004196167,15.6899995803833,1219400.0,15.556808471679688
2019-09-17,15.850000381469727,15.100000381469727,15.800000190734863,15.149999618530273,1761900.0,15.021392822265625
2019-09-18,15.359999656677246,15.029999732971191,15.1899995803833,15.039999961853027,1658014.0,14.91232681274414
2019-09-19,15.199999809265137,14.989999771118164,15.119999885559082,15.15999984741211,1671801.0,15.0313081741333
2019-09-20,15.279999732971191,15.0600004196167,15.170000076293945,15.069999694824219,1205800.0,14.942071914672852
2019-09-23,15.350000381469727,14.770000457763672,15.0600004196167,15.180000305175781,1356500.0,15.051138877868652
2019-09-24,15.260000228881836,15.010000228881836,15.15999984741211,15.100000381469727,1109495.0,14.971817970275879
2019-09-25,15.199999809265137,14.529999732971191,15.100000381469727,14.529999732971191,1641355.0,14.406656265258789
2019-09-26,14.720000267028809,14.069999694824219,14.710000038146973,14.130000114440918,2086817.0,14.010051727294922
2019-09-27,14.270000457763672,14.100000381469727,14.270000457763672,14.140000343322754,1074700.0,14.019967079162598
2019-09-30,14.25,14.069999694824219,14.199999809265137,14.100000381469727,959900.0,13.980306625366211
2019-10-08,14.300000190734863,14.020000457763672,14.050000190734863,14.109999656677246,839767.0,13.99022102355957
2019-10-09,14.25,13.649999618530273,14.109999656677246,14.25,913367.0,14.129033088684082
2019-10-10,14.550000190734863,14.199999809265137,14.229999542236328,14.4399995803833,888000.0,14.31742000579834
2019-10-11,14.729999542236328,14.359999656677246,14.520000457763672,14.640000343322754,1326600.0,14.51572322845459
2019-10-14,14.800000190734863,14.5600004196167,14.640000343322754,14.640000343322754,999623.0,14.51572322845459
2019-10-15,14.640000343322754,14.449999809265137,14.640000343322754,14.569999694824219,722910.0,14.446316719055176
2019-10-16,14.6899995803833,14.369999885559082,14.510000228881836,14.369999885559082,694396.0,14.248014450073242
2019-10-17,14.579999923706055,14.420000076293945,14.449999809265137,14.489999771118164,500396.0,14.366995811462402
2019-10-18,14.600000381469727,14.069999694824219,14.369999885559082,14.199999809265137,792900.0,14.07945728302002
2019-10-21,14.270000457763672,14.029999732971191,14.029999732971191,14.220000267028809,638500.0,14.099287986755371
2019-10-22,14.630000114440918,14.1899995803833,14.300000190734863,14.59000015258789,964311.0,14.466147422790527
2019-10-23,14.649999618530273,14.359999656677246,14.59000015258789,14.40999984741211,631800.0,14.287674903869629
2019-10-24,14.880000114440918,14.229999542236328,14.390000343322754,14.3100004196167,1194468.0,14.18852424621582
2019-10-25,14.390000343322754,14.079999923706055,14.3100004196167,14.3100004196167,812900.0,14.18852424621582
2019-10-28,14.59000015258789,14.149999618530273,14.149999618530273,14.3100004196167,1331901.0,14.18852424621582
2019-10-29,14.329999923706055,14.079999923706055,14.3100004196167,14.100000381469727,868001.0,13.980306625366211
2019-10-30,14.180000305175781,13.8100004196167,14.180000305175781,13.819999694824219,1008600.0,13.702683448791504
2019-10-31,14.010000228881836,13.630000114440918,14.010000228881836,13.630000114440918,716800.0,13.514296531677246
2019-11-01,13.84000015258789,13.539999961853027,13.640000343322754,13.739999771118164,606213.0,13.62336254119873
2019-11-04,13.920000076293945,13.5600004196167,13.739999771118164,13.619999885559082,775844.0,13.50438117980957
2019-11-05,13.65999984741211,13.420000076293945,13.5600004196167,13.460000038146973,903501.0,13.345739364624023
2019-11-06,13.649999618530273,13.350000381469727,13.390000343322754,13.380000114440918,841401.0,13.26641845703125
2019-11-07,13.449999809265137,13.329999923706055,13.399999618530273,13.399999618530273,602362.0,13.286248207092285
2019-11-08,13.579999923706055,13.430000305175781,13.470000267028809,13.479999542236328,670200.0,13.365569114685059
2019-11-11,13.479999542236328,13.0600004196167,13.479999542236328,13.100000381469727,814738.0,12.98879623413086
2019-11-12,13.260000228881836,13.039999961853027,13.039999961853027,13.199999809265137,726400.0,13.087946891784668
2019-11-13,13.300000190734863,12.869999885559082,13.210000038146973,12.970000267028809,884561.0,12.859899520874023
2019-11-14,13.09000015258789,12.899999618530273,13.09000015258789,13.0,510800.0,12.889644622802734
2019-11-15,13.079999923706055,12.739999771118164,13.079999923706055,12.779999732971191,547400.0,12.67151165008545
2019-11-18,12.920000076293945,12.699999809265137,12.829999923706055,12.899999618530273,470600.0,12.79049301147461
2019-11-19,13.020000457763672,12.710000038146973,12.890000343322754,13.010000228881836,537600.0,12.89955997467041
2019-11-20,13.010000228881836,12.8100004196167,13.010000228881836,12.819999694824219,561600.0,12.711172103881836
2019-11-21,12.9399995803833,12.720000267028809,12.75,12.819999694824219,449000.0,12.711172103881836
2019-11-22,12.979999542236328,12.680000305175781,12.84000015258789,12.720000267028809,856100.0,12.612021446228027
2019-11-25,12.760000228881836,12.510000228881836,12.720000267028809,12.600000381469727,706143.0,12.493040084838867
2019-11-26,12.800000190734863,12.5600004196167,12.5600004196167,12.649999618530273,409000.0,12.542614936828613
2019-11-27,12.75,12.479999542236328,12.529999732971191,12.720000267028809,668900.0,12.612021446228027
2019-11-28,12.949999809265137,12.630000114440918,12.720000267028809,12.84000015258789,800900.0,12.731002807617188
2019-11-29,12.899999618530273,12.619999885559082,12.819999694824219,12.789999961853027,673044.0,12.681427001953125
2019-12-02,12.819999694824219,12.550000190734863,12.550000190734863,12.65999984741211,393801.0,12.552530288696289
2019-12-03,12.859999656677246,12.609999656677246,12.630000114440918,12.819999694824219,688600.0,12.711172103881836
2019-12-04,13.5,12.710000038146973,12.800000190734863,13.100000381469727,1487704.0,12.98879623413086
2019-12-05,13.170000076293945,12.920000076293945,13.119999885559082,13.069999694824219,918994.0,12.959050178527832
2019-12-06,13.130000114440918,12.930000305175781,13.0600004196167,13.010000228881836,564194.0,12.89955997467041
2019-12-09,13.09000015258789,12.979999542236328,13.010000228881836,13.039999961853027,565301.0,12.929305076599121
2019-12-10,13.0600004196167,12.930000305175781,13.029999732971191,13.0600004196167,585100.0,12.949135780334473
2019-12-11,13.210000038146973,12.930000305175781,12.930000305175781,13.029999732971191,922700.0,12.919389724731445
2019-12-12,13.050000190734863,12.880000114440918,12.960000038146973,12.90999984741211,838901.0,12.800408363342285
2019-12-13,13.0600004196167,12.949999809265137,12.949999809265137,13.039999961853027,661300.0,12.929305076599121
2019-12-16,13.279999732971191,13.039999961853027,13.050000190734863,13.270000457763672,1295838.0,13.157352447509766
2019-12-17,13.470000267028809,13.199999809265137,13.279999732971191,13.420000076293945,1373768.0,13.306078910827637
2019-12-18,13.470000267028809,13.319999694824219,13.4399995803833,13.329999923706055,1140437.0,13.216842651367188
2019-12-19,13.5,13.300000190734863,13.300000190734863,13.479999542236328,1098638.0,13.365569114685059
2019-12-20,13.579999923706055,13.319999694824219,13.489999771118164,13.350000381469727,806200.0,13.236673355102539
2019-12-23,13.460000038146973,13.029999732971191,13.350000381469727,13.050000190734863,922900.0,12.939220428466797
2019-12-24,13.460000038146973,13.0600004196167,13.0600004196167,13.390000343322754,1112424.0,13.276333808898926
2019-12-25,13.5,13.34000015258789,13.399999618530273,13.399999618530273,1041724.0,13.286248207092285
2019-12-26,13.479999542236328,13.25,13.25,13.470000267028809,890823.0,13.3556547164917
2019-12-27,13.59000015258789,13.300000190734863,13.4399995803833,13.3100004196167,1029201.0,13.197012901306152
2019-12-30,13.350000381469727,13.069999694824219,13.300000190734863,13.3100004196167,1152057.0,13.197012901306152
2019-12-31,13.399999618530273,13.229999542236328,13.3100004196167,13.34000015258789,701040.0,13.226758003234863
2020-01-02,13.550000190734863,13.369999885559082,13.369999885559082,13.529999732971191,1105600.0,13.415144920349121
2020-01-03,13.869999885559082,13.460000038146973,13.5600004196167,13.8100004196167,2242440.0,13.692769050598145
2020-01-06,14.210000038146973,13.720000267028809,13.800000190734863,13.819999694824219,2386500.0,13.702683448791504
2020-01-07,14.020000457763672,13.699999809265137,13.770000457763672,14.0,1674002.0,13.881155014038086
2020-01-08,14.380000114440918,14.380000114440918,14.380000114440918,14.380000114440918,4621229.0,14.257929801940918
2020-01-09,14.220000267028809,14.0,14.0,14.119999885559082,2894182.0,14.000136375427246
2020-01-10,14.119999885559082,13.65999984741211,14.119999885559082,13.779999732971191,1922323.0,13.663022994995117
2020-01-13,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,935523.0,13.722514152526855
2020-01-14,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,1503090.0,13.762174606323242
2020-01-15,13.9399995803833,13.5,13.9399995803833,13.600000381469727,1212900.0,13.484551429748535
2020-01-16,13.6899995803833,13.520000457763672,13.609999656677246,13.539999961853027,564800.0,13.425060272216797
2020-01-17,13.819999694824219,13.510000228881836,13.539999961853027,13.539999961853027,533122.0,13.425060272216797
2020-01-20,13.600000381469727,13.399999618530273,13.600000381469727,13.510000228881836,896652.0,13.395315170288086
2020-01-21,13.489999771118164,13.229999542236328,13.489999771118164,13.260000228881836,843541.0,13.14743709564209
2020-01-22,13.329999923706055,13.050000190734863,13.229999542236328,13.229999542236328,729800.0,13.117691040039062
2020-01-23,13.25,12.880000114440918,13.25,12.90999984741211,993169.0,12.800408363342285
2020-02-03,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,395900.0,11.521358489990234
2020-02-04,11.180000305175781,10.460000038146973,10.460000038146973,10.9399995803833,2399500.0,10.84713077545166
2020-02-05,11.380000114440918,10.949999809265137,10.949999809265137,11.180000305175781,1147607.0,11.085094451904297
2020-02-06,11.350000381469727,11.029999732971191,11.239999771118164,11.260000228881836,1381153.0,11.16441535949707
2020-02-07,11.399999618530273,11.180000305175781,11.300000190734863,11.34000015258789,1102200.0,11.243736267089844
2020-02-10,11.6899995803833,11.229999542236328,11.34000015258789,11.65999984741211,1200664.0,11.561018943786621
2020-02-11,11.779999732971191,11.5600004196167,11.680000305175781,11.739999771118164,1162101.0,11.640339851379395
2020-02-12,11.8100004196167,11.640000343322754,11.739999771118164,11.8100004196167,975203.0,11.709746360778809
2020-02-13,11.819999694824219,11.520000457763672,11.739999771118164,11.529999732971191,1278800.0,11.432123184204102
2020-02-14,11.59000015258789,11.279999732971191,11.460000038146973,11.420000076293945,1147100.0,11.323057174682617
2020-02-17,11.979999542236328,11.420000076293945,11.430000305175781,11.920000076293945,2005747.0,11.818812370300293
2020-02-18,12.550000190734863,11.899999618530273,12.029999732971191,12.520000457763672,2497597.0,12.413719177246094
2020-02-19,12.5600004196167,12.300000190734863,12.529999732971191,12.300000190734863,1679656.0,12.195587158203125
2020-02-20,12.460000038146973,12.180000305175781,12.460000038146973,12.40999984741211,1447140.0,12.304652214050293
2020-02-21,12.5600004196167,12.380000114440918,12.40999984741211,12.40999984741211,1489400.0,12.304652214050293
2020-02-24,12.5,12.220000267028809,12.430000305175781,12.399999618530273,1507600.0,12.294737815856934
2020-02-25,12.260000228881836,11.800000190734863,11.970000267028809,12.210000038146973,1836408.0,12.106350898742676
2020-02-26,12.5,12.039999961853027,12.100000381469727,12.09000015258789,1599100.0,11.987369537353516
2020-02-27,12.329999923706055,12.029999732971191,12.130000114440918,12.1899995803833,1179100.0,12.086520195007324
2020-02-28,11.920000076293945,11.229999542236328,11.880000114440918,11.279999732971191,2801763.0,11.184245109558105
2020-03-02,11.739999771118164,11.329999923706055,11.329999923706055,11.630000114440918,1192408.0,11.53127384185791
2020-03-03,11.979999542236328,11.579999923706055,11.850000381469727,11.729999542236328,1199656.0,11.630424499511719
2020-03-04,11.930000305175781,11.529999732971191,11.680000305175781,11.930000305175781,1373400.0,11.828727722167969
2020-03-05,12.260000228881836,12.0,12.100000381469727,12.199999809265137,1843640.0,12.096435546875
2020-03-06,12.289999961853027,12.069999694824219,12.069999694824219,12.260000228881836,1360141.0,12.155926704406738
2020-03-09,12.270000457763672,11.739999771118164,12.270000457763672,11.800000190734863,1586500.0,11.699831008911133
2020-03-10,11.970000267028809,11.399999618530273,11.489999771118164,11.970000267028809,1714140.0,11.868388175964355
2020-03-11,12.25,11.779999732971191,11.989999771118164,11.90999984741211,1728278.0,11.808897018432617
2020-03-12,11.949999809265137,11.529999732971191,11.949999809265137,11.699999809265137,1384815.0,11.600679397583008
2020-03-13,11.5600004196167,11.149999618530273,11.300000190734863,11.4399995803833,1577200.0,11.342886924743652
2020-03-16,11.699999809265137,11.079999923706055,11.600000381469727,11.119999885559082,1537260.0,11.025603294372559
2020-03-17,11.390000343322754,10.520000457763672,11.149999618530273,11.079999923706055,1182665.0,10.985942840576172
2020-03-18,11.350000381469727,10.880000114440918,11.149999618530273,10.989999771118164,969501.0,10.896706581115723
2020-03-19,11.180000305175781,10.699999809265137,10.989999771118164,11.0,1001800.0,10.906621932983398
2020-03-20,11.449999809265137,11.0600004196167,11.069999694824219,11.300000190734863,1341629.0,11.204075813293457
2020-03-23,11.220000267028809,10.90999984741211,11.100000381469727,11.020000457763672,972500.0,10.92645263671875
2020-03-24,11.25,11.029999732971191,11.09000015258789,11.210000038146973,797457.0,11.114839553833008
2020-03-25,11.5,11.319999694824219,11.390000343322754,11.4399995803833,978445.0,11.342886924743652
2020-03-26,11.449999809265137,11.25,11.390000343322754,11.279999732971191,722100.0,11.184245109558105
2020-03-27,11.59000015258789,11.210000038146973,11.470000267028809,11.289999961853027,604300.0,11.194160461425781
2020-03-30,11.149999618530273,10.920000076293945,11.149999618530273,11.050000190734863,688800.0,10.956197738647461
2020-03-31,11.300000190734863,10.979999542236328,11.260000228881836,10.979999542236328,535200.0,10.886791229248047
2020-04-01,11.300000190734863,10.949999809265137,11.079999923706055,11.119999885559082,1185601.0,11.025603294372559
2020-04-02,11.25,10.960000038146973,11.0,11.229999542236328,645903.0,11.134669303894043
2020-04-03,11.3100004196167,11.029999732971191,11.270000457763672,11.15999984741211,631617.0,11.065263748168945
2020-04-07,11.4399995803833,11.260000228881836,11.260000228881836,11.420000076293945,1056000.0,11.323057174682617
2020-04-08,12.5600004196167,11.34000015258789,11.350000381469727,12.5600004196167,2454852.0,12.45337963104248
2020-04-09,13.819999694824219,12.819999694824219,13.0,13.5,12229738.0,13.38539981842041
2020-04-10,13.479999542236328,12.399999618530273,12.800000190734863,13.15999984741211,9578955.0,13.048286437988281
2020-04-13,13.5600004196167,12.600000381469727,12.600000381469727,13.430000305175781,6086569.0,13.315994262695312
2020-04-14,13.979999542236328,12.800000190734863,13.15999984741211,13.239999771118164,5556312.0,13.127606391906738
2020-04-15,13.760000228881836,12.90999984741211,13.100000381469727,13.680000305175781,7723178.0,13.563872337341309
2020-04-16,13.949999809265137,13.260000228881836,13.399999618530273,13.75,7931763.0,13.633277893066406
2020-04-17,13.739999771118164,13.09000015258789,13.430000305175781,13.09000015258789,5853683.0,12.978880882263184
2020-04-20,13.479999542236328,12.789999961853027,12.920000076293945,13.479999542236328,5423586.0,13.365569114685059
2020-04-21,14.829999923706055,13.100000381469727,13.34000015258789,14.239999771118164,14395052.0,14.119117736816406
2020-04-22,13.880000114440918,13.220000267028809,13.510000228881836,13.699999809265137,9806713.0,13.583702087402344
2020-04-23,14.989999771118164,13.5,13.569999694824219,14.289999961853027,12403242.0,14.168693542480469
2020-04-24,15.720000267028809,14.109999656677246,14.260000228881836,15.4399995803833,19317198.0,15.308931350708008
2020-04-27,14.960000038146973,13.899999618530273,14.600000381469727,13.949999809265137,13969477.0,13.83158016204834
2020-04-28,13.739999771118164,12.5600004196167,13.3100004196167,12.569999694824219,9161416.0,12.46329402923584
2020-04-29,13.350000381469727,12.569999694824219,12.59000015258789,12.890000343322754,5908989.0,12.78057861328125
2020-04-30,13.34000015258789,12.800000190734863,12.920000076293945,13.260000228881836,5178130.0,13.14743709564209
2020-05-06,13.600000381469727,12.920000076293945,13.0,13.4399995803833,5243518.0,13.325908660888672
2020-05-07,13.920000076293945,13.460000038146973,13.479999542236328,13.550000190734863,6098121.0,13.434975624084473
2020-05-08,14.130000114440918,13.489999771118164,13.949999809265137,13.529999732971191,4642837.0,13.415144920349121
2020-05-11,14.470000267028809,13.510000228881836,13.600000381469727,14.420000076293945,8723178.0,14.297590255737305
2020-05-12,14.739999771118164,14.010000228881836,14.489999771118164,14.289999961853027,7504626.0,14.168693542480469
2020-05-13,14.420000076293945,14.050000190734863,14.119999885559082,14.34000015258789,4925489.0,14.218269348144531
2020-05-14,15.079999923706055,14.079999923706055,14.079999923706055,14.449999809265137,7396724.0,14.327335357666016
2020-05-15,14.550000190734863,14.130000114440918,14.399999618530273,14.149999618530273,5780521.0,14.029881477355957
2020-05-18,14.600000381469727,13.949999809265137,14.069999694824219,14.300000190734863,5168404.0,14.178608894348145
2020-05-19,14.300000190734863,13.819999694824219,14.229999542236328,13.9399995803833,5020985.0,13.821664810180664
2020-05-20,14.039999961853027,13.199999809265137,13.920000076293945,13.3100004196167,5284453.0,13.197012901306152
2020-05-21,13.479999542236328,13.010000228881836,13.3100004196167,13.119999885559082,2885244.0,13.008625984191895
2020-05-22,13.420000076293945,12.890000343322754,13.0,13.149999618530273,2904083.0,13.038371086120605
2020-05-25,13.289999961853027,12.75,13.149999618530273,12.850000381469727,2074300.0,12.740918159484863
2020-05-26,13.279999732971191,12.84000015258789,12.84000015258789,13.279999732971191,2291050.0,13.167266845703125
2020-05-27,13.399999618530273,13.109999656677246,13.279999732971191,13.220000267028809,1904944.0,13.107776641845703
2020-05-28,13.4399995803833,13.140000343322754,13.260000228881836,13.289999961853027,2392250.0,13.1771821975708
2020-05-29,13.550000190734863,13.199999809265137,13.260000228881836,13.4399995803833,2308785.0,13.325908660888672
2020-06-01,13.600000381469727,13.300000190734863,13.520000457763672,13.600000381469727,3044401.0,13.484551429748535
2020-06-02,13.899999618530273,13.510000228881836,13.510000228881836,13.59000015258789,3636467.0,13.47463607788086
2020-06-03,13.729999542236328,13.300000190734863,13.520000457763672,13.319999694824219,3117217.0,13.206927299499512
2020-06-04,13.579999923706055,13.25,13.380000114440918,13.420000076293945,1964178.0,13.306078910827637
2020-06-05,13.460000038146973,13.039999961853027,13.420000076293945,13.180000305175781,1979841.0,13.068117141723633
2020-06-08,13.300000190734863,13.0600004196167,13.170000076293945,13.09000015258789,1367541.0,12.978880882263184
2020-06-09,13.3100004196167,13.010000228881836,13.15999984741211,13.300000190734863,1724794.0,13.187097549438477
2020-06-10,13.289999961853027,13.0,13.289999961853027,13.039999961853027,1515845.0,12.929305076599121
2020-06-11,13.239999771118164,12.989999771118164,13.069999694824219,13.09000015258789,1606876.0,12.978880882263184
2020-06-12,13.329999923706055,12.800000190734863,12.890000343322754,13.25,2188200.0,13.137521743774414
2020-06-15,13.279999732971191,12.949999809265137,13.25,12.979999542236328,2225410.0,12.869813919067383
2020-06-16,13.649999618530273,13.010000228881836,13.100000381469727,13.470000267028809,3098400.0,13.3556547164917
2020-06-17,14.380000114440918,13.59000015258789,13.699999809265137,14.079999923706055,8262831.0,13.96047592163086
2020-06-18,13.890000343322754,13.579999923706055,13.779999732971191,13.6899995803833,3990237.0,13.573786735534668
2020-06-19,13.729999542236328,13.430000305175781,13.699999809265137,13.630000114440918,2452729.0,13.514296531677246
2020-06-22,13.949999809265137,13.449999809265137,13.609999656677246,13.899999618530273,3535449.0,13.782004356384277
2020-06-23,13.819999694824219,13.529999732971191,13.800000190734863,13.600000381469727,2344400.0,13.484551429748535
2020-06-24,13.699999809265137,13.460000038146973,13.59000015258789,13.5,1785308.0,13.38539981842041
2020-06-29,13.6899995803833,13.220000267028809,13.399999618530273,13.5,2051450.0,13.38539981842041
2020-06-30,13.520000457763672,13.260000228881836,13.4399995803833,13.399999618530273,1501400.0,13.399999618530273
2020-07-01,13.449999809265137,13.199999809265137,13.449999809265137,13.300000190734863,1939031.0,13.300000190734863
2020-07-02,13.5600004196167,13.239999771118164,13.390000343322754,13.5600004196167,2592728.0,13.5600004196167
2020-07-03,13.789999961853027,13.489999771118164,13.539999961853027,13.779999732971191,3296411.0,13.779999732971191
2020-07-06,14.390000343322754,13.850000381469727,14.0,14.239999771118164,5685254.0,14.239999771118164
2020-07-07,14.489999771118164,14.119999885559082,14.350000381469727,14.140000343322754,5599673.0,14.140000343322754
2020-07-08,15.300000190734863,14.029999732971191,14.140000343322754,15.170000076293945,8498469.0,15.170000076293945
2020-07-09,15.680000305175781,15.010000228881836,15.149999618530273,15.170000076293945,8073765.0,15.170000076293945
2020-07-10,15.390000343322754,14.850000381469727,15.050000190734863,15.300000190734863,6399888.0,15.300000190734863
2020-07-13,16.389999389648438,15.149999618530273,15.270000457763672,15.90999984741211,8165654.0,15.90999984741211
2020-07-14,16.309999465942383,15.5,15.850000381469727,15.920000076293945,6829921.0,15.920000076293945
2020-07-15,16.079999923706055,15.100000381469727,15.949999809265137,15.300000190734863,5574837.0,15.300000190734863
2020-07-16,15.710000038146973,14.850000381469727,15.289999961853027,14.890000343322754,5509326.0,14.890000343322754
2020-07-17,15.75,14.869999885559082,14.869999885559082,15.359999656677246,5679001.0,15.359999656677246
2020-07-20,16.3799991607666,15.430000305175781,15.579999923706055,16.309999465942383,9485056.0,16.309999465942383
2020-07-21,16.200000762939453,15.220000267028809,16.200000762939453,15.359999656677246,7948986.0,15.359999656677246
2020-07-22,16.350000381469727,15.15999984741211,15.350000381469727,15.84000015258789,9248903.0,15.84000015258789
2020-07-23,17.3799991607666,15.75,16.229999542236328,16.709999084472656,13803096.0,16.709999084472656
2020-07-24,18.3799991607666,16.399999618530273,16.729999542236328,17.280000686645508,19190598.0,17.280000686645508
2020-07-27,18.200000762939453,16.18000030517578,17.65999984741211,16.420000076293945,12912892.0,16.420000076293945
2020-07-28,16.770000457763672,15.850000381469727,16.149999618530273,16.229999542236328,8025856.0,16.229999542236328
2020-07-29,16.190000534057617,15.520000457763672,16.190000534057617,16.1200008392334,8024340.0,16.1200008392334
2020-07-30,16.239999771118164,15.699999809265137,15.859999656677246,15.789999961853027,6441647.0,15.789999961853027
2020-07-31,15.949999809265137,15.579999923706055,15.8100004196167,15.75,5019508.0,15.75
2020-08-03,16.649999618530273,15.699999809265137,15.760000228881836,16.440000534057617,7643458.0,16.440000534057617
2020-08-04,16.389999389648438,15.550000190734863,16.3799991607666,15.630000114440918,7222161.0,15.630000114440918
2020-08-05,16.1200008392334,15.170000076293945,15.569999694824219,15.970000267028809,5023753.0,15.970000267028809
2020-08-06,16.5,15.65999984741211,15.960000038146973,16.15999984741211,6687011.0,16.15999984741211
2020-08-07,16.600000381469727,15.65999984741211,16.0,16.549999237060547,8666782.0,16.549999237060547
2020-08-10,17.290000915527344,16.219999313354492,16.510000228881836,16.31999969482422,7927082.0,16.31999969482422
2020-08-11,16.3700008392334,15.800000190734863,16.200000762939453,15.850000381469727,5429913.0,15.850000381469727
2020-08-12,15.899999618530273,15.029999732971191,15.59000015258789,15.300000190734863,4509010.0,15.300000190734863
2020-08-13,15.520000457763672,15.199999809265137,15.319999694824219,15.260000228881836,2216510.0,15.260000228881836
2020-08-14,15.5600004196167,15.100000381469727,15.149999618530273,15.539999961853027,2467715.0,15.539999961853027
2020-08-17,15.779999732971191,15.40999984741211,15.520000457763672,15.739999771118164,2885223.0,15.739999771118164
2020-08-18,15.84000015258789,15.579999923706055,15.710000038146973,15.75,2798600.0,15.75
2020-08-19,15.75,15.350000381469727,15.739999771118164,15.420000076293945,2656500.0,15.420000076293945
2020-08-20,15.489999771118164,15.029999732971191,15.329999923706055,15.170000076293945,1731119.0,15.170000076293945
2020-08-21,15.4399995803833,15.0600004196167,15.25,15.260000228881836,1605825.0,15.260000228881836
2020-08-24,15.449999809265137,15.1899995803833,15.449999809265137,15.289999961853027,1197200.0,15.289999961853027
2020-08-25,15.649999618530273,15.260000228881836,15.34000015258789,15.380000114440918,2083200.0,15.380000114440918
2020-08-26,15.529999732971191,15.199999809265137,15.329999923706055,15.300000190734863,1913101.0,15.300000190734863
2020-08-27,15.350000381469727,15.050000190734863,15.279999732971191,15.260000228881836,1719900.0,15.260000228881836
2020-08-28,15.5600004196167,15.220000267028809,15.220000267028809,15.5,1913200.0,15.5
2020-08-31,16.209999084472656,15.470000267028809,15.550000190734863,15.869999885559082,4342700.0,15.869999885559082
2020-09-01,16.40999984741211,15.850000381469727,15.880000114440918,16.3799991607666,5689100.0,16.3799991607666
2020-09-02,16.43000030517578,15.960000038146973,16.420000076293945,16.1200008392334,4040800.0,16.1200008392334
2020-09-03,16.200000762939453,15.720000267028809,16.1299991607666,15.880000114440918,2518084.0,15.880000114440918
2020-09-04,15.979999542236328,15.65999984741211,15.670000076293945,15.890000343322754,1674525.0,15.890000343322754
2020-09-07,16.010000228881836,15.1899995803833,15.8100004196167,15.220000267028809,3547478.0,15.220000267028809
2020-09-08,15.369999885559082,15.039999961853027,15.34000015258789,15.239999771118164,1945900.0,15.239999771118164
2020-09-09,15.300000190734863,14.779999732971191,15.079999923706055,14.890000343322754,2319238.0,14.890000343322754
2020-09-10,15.010000228881836,14.050000190734863,14.979999542236328,14.170000076293945,2450933.0,14.170000076293945
2020-09-11,14.569999694824219,14.0,14.029999732971191,14.449999809265137,1324741.0,14.449999809265137
2020-09-14,14.729999542236328,14.449999809265137,14.449999809265137,14.600000381469727,1057808.0,14.600000381469727
2020-09-15,14.699999809265137,14.489999771118164,14.600000381469727,14.550000190734863,794100.0,14.550000190734863
2020-09-16,14.65999984741211,14.220000267028809,14.65999984741211,14.4399995803833,1009300.0,14.4399995803833
2020-09-17,14.710000038146973,14.369999885559082,14.399999618530273,14.569999694824219,1011500.0,14.569999694824219
2020-09-18,14.760000228881836,14.529999732971191,14.59000015258789,14.710000038146973,1198600.0,14.710000038146973
2020-09-21,15.050000190734863,14.640000343322754,14.800000190734863,14.829999923706055,1476066.0,14.829999923706055
2020-09-22,14.760000228881836,14.399999618530273,14.729999542236328,14.5,1298300.0,14.5
2020-09-23,14.630000114440918,14.390000343322754,14.460000038146973,14.479999542236328,953700.0,14.479999542236328
2020-09-24,14.399999618530273,13.880000114440918,14.399999618530273,13.899999618530273,1567000.0,13.899999618530273
2020-09-25,14.09000015258789,13.800000190734863,14.050000190734863,13.979999542236328,856800.0,13.979999542236328
2020-09-28,14.039999961853027,13.680000305175781,13.979999542236328,13.789999961853027,722101.0,13.789999961853027
2020-09-29,14.210000038146973,13.789999961853027,13.829999923706055,14.010000228881836,1171255.0,14.010000228881836
2020-09-30,14.300000190734863,13.960000038146973,14.079999923706055,14.149999618530273,1415200.0,14.149999618530273
2020-10-09,14.510000228881836,14.1899995803833,14.1899995803833,14.390000343322754,1294600.0,14.390000343322754
2020-10-12,14.75,14.460000038146973,14.489999771118164,14.699999809265137,1303007.0,14.699999809265137
2020-10-13,14.859999656677246,14.539999961853027,14.699999809265137,14.760000228881836,1181263.0,14.760000228881836
2020-10-14,14.930000305175781,14.489999771118164,14.75,14.550000190734863,1149300.0,14.550000190734863
2020-10-15,14.779999732971191,14.510000228881836,14.539999961853027,14.550000190734863,937863.0,14.550000190734863
2020-10-16,14.770000457763672,14.199999809265137,14.770000457763672,14.720000267028809,1092063.0,14.720000267028809
2020-10-19,14.890000343322754,14.539999961853027,14.789999961853027,14.59000015258789,1387401.0,14.59000015258789
2020-10-20,14.720000267028809,14.220000267028809,14.550000190734863,14.640000343322754,830300.0,14.640000343322754
2020-10-21,14.779999732971191,14.1899995803833,14.579999923706055,14.25,1382663.0,14.25
2020-10-22,14.479999542236328,13.960000038146973,14.25,14.390000343322754,929541.0,14.390000343322754
2020-10-23,14.649999618530273,14.329999923706055,14.390000343322754,14.34000015258789,780863.0,14.34000015258789
2020-10-26,14.680000305175781,14.0600004196167,14.399999618530273,14.640000343322754,1458700.0,14.640000343322754
2020-10-27,15.09000015258789,14.550000190734863,14.619999885559082,14.850000381469727,1508104.0,14.850000381469727