images/ch8/data/600182.csv - 66b0e0e2e7ca89466eaafe10 (master) - (('Mo Repos',), {'htdigest_file': None, 'use_smarthttp': 0, 'require_browser_auth': 0, 'disable_push': 0, 'unauthenticated_push': 0, 'ctags

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.699999809265137,11.300000190734863,11.579999923706055,11.3100004196167,5147604.0,9.75273323059082
2010-01-05,11.399999618530273,11.010000228881836,11.369999885559082,11.380000114440918,5487566.0,9.813095092773438
2010-01-06,11.460000038146973,11.239999771118164,11.40999984741211,11.25,4670653.0,9.700995445251465
2010-01-07,11.260000228881836,10.800000190734863,11.199999809265137,10.850000381469727,5689075.0,9.356069564819336
2010-01-08,11.0,10.680000305175781,10.829999923706055,10.989999771118164,3492874.0,9.47679328918457
2010-01-11,11.1899995803833,10.8100004196167,11.149999618530273,10.90999984741211,3000127.0,9.407809257507324
2010-01-12,11.460000038146973,10.850000381469727,10.850000381469727,11.4399995803833,7855691.0,9.86483383178711
2010-01-13,11.399999618530273,11.109999656677246,11.199999809265137,11.210000038146973,5403552.0,9.666501998901367
2010-01-14,11.460000038146973,11.229999542236328,11.229999542236328,11.449999809265137,5434235.0,9.873456954956055
2010-01-15,11.880000114440918,11.430000305175781,11.5,11.819999694824219,8513107.0,10.192510604858398
2010-01-18,11.920000076293945,11.699999809265137,11.920000076293945,11.869999885559082,6516069.0,10.235628128051758
2010-01-19,11.899999618530273,11.550000190734863,11.869999885559082,11.640000343322754,6166869.0,10.037296295166016
2010-01-20,11.6899995803833,11.09000015258789,11.609999656677246,11.130000114440918,6112861.0,9.597517967224121
2010-01-21,11.6899995803833,11.119999885559082,11.119999885559082,11.6899995803833,4968343.0,10.080411911010742
2010-01-22,12.270000457763672,11.460000038146973,11.680000305175781,12.149999618530273,19738977.0,10.47707462310791
2010-01-25,12.069999694824219,11.609999656677246,12.069999694824219,11.630000114440918,7333326.0,10.02867317199707
2010-01-26,11.949999809265137,11.09000015258789,11.8100004196167,11.420000076293945,6118878.0,9.847586631774902
2010-01-27,11.510000228881836,11.140000343322754,11.369999885559082,11.210000038146973,3765151.0,9.666501998901367
2010-01-28,11.640000343322754,11.170000076293945,11.270000457763672,11.630000114440918,5395923.0,10.02867317199707
2010-01-29,11.979999542236328,11.510000228881836,11.630000114440918,11.819999694824219,6219724.0,10.192510604858398
2010-02-01,12.260000228881836,11.720000267028809,11.720000267028809,12.109999656677246,9192141.0,10.442582130432129
2010-02-02,12.229999542236328,11.5,12.15999984741211,11.520000457763672,8250651.0,9.933819770812988
2010-02-03,11.510000228881836,10.9399995803833,11.220000267028809,11.1899995803833,14667822.0,9.649255752563477
2010-02-04,11.100000381469727,10.640000343322754,11.100000381469727,10.84000015258789,9759255.0,9.34744644165039
2010-02-05,10.75,10.3100004196167,10.59000015258789,10.399999618530273,6783358.0,8.968029975891113
2010-02-08,10.680000305175781,10.029999732971191,10.3100004196167,10.59000015258789,4288487.0,9.131868362426758
2010-02-09,10.630000114440918,10.319999694824219,10.539999961853027,10.420000076293945,2377268.0,8.98527717590332
2010-02-10,10.600000381469727,10.420000076293945,10.510000228881836,10.529999732971191,2099487.0,9.080130577087402
2010-02-11,10.59000015258789,10.4399995803833,10.579999923706055,10.479999542236328,2050133.0,9.037014961242676
2010-02-12,10.550000190734863,10.380000114440918,10.479999542236328,10.510000228881836,2833530.0,9.062886238098145
2010-02-22,10.539999961853027,10.359999656677246,10.539999961853027,10.399999618530273,2705801.0,8.968029975891113
2010-02-23,10.680000305175781,10.40999984741211,10.40999984741211,10.649999618530273,4162705.0,9.18360710144043
2010-02-24,10.9399995803833,10.550000190734863,10.600000381469727,10.880000114440918,4204840.0,9.381938934326172
2010-02-25,11.010000228881836,10.800000190734863,10.850000381469727,10.930000305175781,5270206.0,9.425054550170898
2010-02-26,10.949999809265137,10.800000190734863,10.920000076293945,10.880000114440918,4018047.0,9.381938934326172
2010-03-01,11.050000190734863,10.8100004196167,10.869999885559082,11.029999732971191,4736912.0,9.511286735534668
2010-03-02,11.359999656677246,10.930000305175781,11.0600004196167,11.279999732971191,7515749.0,9.7268648147583
2010-03-03,11.399999618530273,11.100000381469727,11.199999809265137,11.279999732971191,4902343.0,9.7268648147583
2010-03-04,11.4399995803833,10.720000267028809,11.270000457763672,10.770000457763672,6019990.0,9.287087440490723
2010-03-05,10.869999885559082,10.649999618530273,10.75,10.8100004196167,2656734.0,9.321578025817871
2010-03-08,10.829999923706055,10.619999885559082,10.789999961853027,10.760000228881836,3230931.0,9.278461456298828
2010-03-09,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0,9.278461456298828
2010-03-10,10.859999656677246,10.350000381469727,10.800000190734863,10.399999618530273,5210153.0,8.968029975891113
2010-03-11,10.609999656677246,10.329999923706055,10.350000381469727,10.4399995803833,2417878.0,9.002522468566895
2010-03-12,10.5600004196167,10.329999923706055,10.479999542236328,10.359999656677246,2475384.0,8.933538436889648
2010-03-15,10.420000076293945,10.25,10.359999656677246,10.300000190734863,1713702.0,8.881799697875977
2010-03-16,10.449999809265137,10.270000457763672,10.300000190734863,10.4399995803833,1826459.0,9.002522468566895
2010-03-17,10.739999771118164,10.40999984741211,10.4399995803833,10.720000267028809,3267330.0,9.243969917297363
2010-03-18,10.84000015258789,10.5600004196167,10.739999771118164,10.619999885559082,3199413.0,9.15773868560791
2010-03-19,10.680000305175781,10.550000190734863,10.579999923706055,10.670000076293945,2603701.0,9.20085334777832
2010-03-22,10.829999923706055,10.649999618530273,10.710000038146973,10.779999732971191,3099999.0,9.295708656311035
2010-03-23,10.8100004196167,10.59000015258789,10.789999961853027,10.609999656677246,2378129.0,9.149116516113281
2010-03-24,10.850000381469727,10.619999885559082,10.640000343322754,10.680000305175781,2593554.0,9.209478378295898
2010-03-25,10.850000381469727,10.640000343322754,10.680000305175781,10.770000457763672,4442450.0,9.287087440490723
2010-03-26,10.899999618530273,10.65999984741211,10.770000457763672,10.869999885559082,4025875.0,9.373315811157227
2010-03-29,10.899999618530273,10.75,10.899999618530273,10.829999923706055,3034388.0,9.338824272155762
2010-03-30,10.819999694824219,10.65999984741211,10.819999694824219,10.739999771118164,3371067.0,9.261216163635254
2010-03-31,10.739999771118164,10.619999885559082,10.6899995803833,10.649999618530273,2719975.0,9.18360710144043
2010-04-01,10.869999885559082,10.649999618530273,10.680000305175781,10.850000381469727,4330659.0,9.356069564819336
2010-04-02,11.390000343322754,10.760000228881836,10.850000381469727,11.390000343322754,13626640.0,9.8217191696167
2010-04-06,11.390000343322754,11.100000381469727,11.390000343322754,11.279999732971191,8190921.0,9.7268648147583
2010-04-07,11.800000190734863,11.199999809265137,11.199999809265137,11.5,9486732.0,9.916571617126465
2010-04-08,11.65999984741211,11.34000015258789,11.520000457763672,11.380000114440918,5038160.0,9.813095092773438
2010-04-09,11.460000038146973,11.210000038146973,11.4399995803833,11.399999618530273,4727850.0,9.830341339111328
2010-04-12,11.34000015258789,11.069999694824219,11.260000228881836,11.260000228881836,7845759.0,9.709617614746094
2010-04-13,11.369999885559082,10.779999732971191,11.199999809265137,11.050000190734863,7058267.0,9.528532028198242
2010-04-14,11.600000381469727,10.949999809265137,11.050000190734863,11.600000381469727,15167323.0,10.00280475616455
2010-04-15,12.079999923706055,11.609999656677246,11.630000114440918,11.800000190734863,15081971.0,10.175267219543457
2010-04-16,12.100000381469727,11.739999771118164,11.800000190734863,11.930000305175781,11736882.0,10.287365913391113
2010-04-19,12.1899995803833,11.329999923706055,12.109999656677246,11.34000015258789,14178168.0,9.778602600097656
2010-04-20,11.670000076293945,11.109999656677246,11.319999694824219,11.65999984741211,7098626.0,10.054543495178223
2010-04-21,12.130000114440918,11.550000190734863,11.600000381469727,12.029999732971191,10095869.0,10.373597145080566
2010-04-22,12.050000190734863,11.65999984741211,12.050000190734863,11.869999885559082,8265841.0,10.235628128051758
2010-04-23,11.920000076293945,11.5,11.800000190734863,11.539999961853027,6429569.0,9.951066017150879
2010-04-26,11.5600004196167,11.149999618530273,11.479999542236328,11.270000457763672,7050738.0,9.718240737915039
2010-04-27,11.430000305175781,10.710000038146973,11.279999732971191,10.710000038146973,6359045.0,9.235347747802734
2010-04-28,10.710000038146973,10.170000076293945,10.399999618530273,10.170000076293945,6349083.0,8.769698143005371
2010-04-29,10.5,10.069999694824219,10.25,10.079999923706055,3899708.0,8.69209098815918
2010-04-30,10.1899995803833,9.579999923706055,10.039999961853027,9.59000015258789,4789987.0,8.269558906555176
2010-05-04,9.529999732971191,9.119999885559082,9.369999885559082,9.449999809265137,2705610.0,8.148836135864258
2010-05-05,9.779999732971191,9.380000114440918,9.380000114440918,9.739999771118164,2774345.0,8.398905754089355
2010-05-06,9.90999984741211,9.40999984741211,9.779999732971191,9.460000038146973,3244158.0,8.157458305358887
2010-05-07,9.670000076293945,9.149999618530273,9.149999618530273,9.380000114440918,2610157.0,8.088473320007324
2010-05-10,9.520000457763672,8.90999984741211,9.390000343322754,8.989999771118164,3430229.0,7.752172470092773
2010-05-11,9.270000457763672,8.539999961853027,9.170000076293945,8.5600004196167,4111760.0,7.381380081176758
2010-05-12,8.5600004196167,8.130000114440918,8.5600004196167,8.130000114440918,4950194.0,7.010585784912109
2010-05-13,8.210000038146973,7.75,8.119999885559082,8.199999809265137,3947255.0,7.07094669342041
2010-05-14,8.34000015258789,8.010000228881836,8.100000381469727,8.170000076293945,2733775.0,7.045078277587891
2010-05-17,8.0,7.760000228881836,8.0,7.760000228881836,2792558.0,6.691530227661133
2010-05-18,7.699999809265137,7.369999885559082,7.5,7.559999942779541,4811792.0,6.519068241119385
2010-05-19,7.75,7.400000095367432,7.480000019073486,7.599999904632568,2714179.0,6.553561210632324
2010-05-20,7.71999979019165,7.539999961853027,7.579999923706055,7.610000133514404,2434102.0,6.562184810638428
2010-05-21,7.639999866485596,7.230000019073486,7.28000020980835,7.599999904632568,2917450.0,6.553561210632324
2010-05-24,7.980000019073486,7.619999885559082,7.619999885559082,7.980000019073486,3970162.0,6.881239414215088
2010-05-25,8.079999923706055,7.760000228881836,7.989999771118164,7.880000114440918,3440903.0,6.795008659362793
2010-05-26,8.039999961853027,7.840000152587891,7.949999809265137,7.949999809265137,2390030.0,6.8553690910339355
2010-05-27,8.079999923706055,7.800000190734863,7.960000038146973,8.0600004196167,2616342.0,6.950223445892334
2010-05-28,8.270000457763672,8.0,8.130000114440918,8.09000015258789,2963567.0,6.97609281539917
2010-05-31,8.09000015258789,7.800000190734863,8.0,7.900000095367432,2688260.0,6.812253952026367
2010-06-01,8.229999542236328,7.659999847412109,7.659999847412109,8.050000190734863,4696946.0,6.941601276397705
2010-06-02,8.300000190734863,7.820000171661377,8.109999656677246,8.140000343322754,3538149.0,7.019209384918213
2010-06-03,8.3100004196167,8.020000457763672,8.270000457763672,8.149999618530273,4238369.0,7.027831077575684
2010-06-04,8.170000076293945,8.010000228881836,8.170000076293945,8.109999656677246,1882036.0,6.9933390617370605
2010-06-07,8.140000343322754,7.699999809265137,7.900000095367432,7.989999771118164,3160828.0,6.889862060546875
2010-06-08,8.09000015258789,7.880000114440918,8.09000015258789,7.980000019073486,1765059.0,6.881239414215088
2010-06-09,8.180000305175781,7.960000038146973,7.980000019073486,8.15999984741211,2696011.0,7.036455154418945
2010-06-10,8.319999694824219,8.0600004196167,8.15999984741211,8.149999618530273,2745386.0,7.027831077575684
2010-06-11,8.229999542236328,8.109999656677246,8.199999809265137,8.119999885559082,1493835.0,7.001961708068848
2010-06-15,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0,7.001961708068848
2010-06-17,8.199999809265137,8.079999923706055,8.15999984741211,8.130000114440918,1165653.0,7.010585784912109
2010-06-18,8.239999771118164,7.71999979019165,8.119999885559082,7.920000076293945,2796105.0,6.829500198364258
2010-06-21,8.25,7.710000038146973,8.050000190734863,8.170000076293945,2811327.0,7.045078277587891
2010-06-22,8.229999542236328,8.09000015258789,8.109999656677246,8.220000267028809,2456944.0,7.088193893432617
2010-06-23,8.279999732971191,8.039999961853027,8.170000076293945,8.199999809265137,1785501.0,7.07094669342041
2010-06-24,8.199999809265137,8.079999923706055,8.149999618530273,8.130000114440918,1281629.0,7.010585784912109
2010-06-25,8.239999771118164,8.0,8.239999771118164,8.09000015258789,1110254.0,6.97609281539917
2010-06-28,8.229999542236328,8.0,8.020000457763672,8.020000457763672,1580537.0,6.915731430053711
2010-06-29,8.069999694824219,7.619999885559082,8.050000190734863,7.619999885559082,2819961.0,6.570807456970215
2010-06-30,7.480000019073486,7.239999771118164,7.480000019073486,7.289999961853027,2821727.0,6.286245346069336
2010-07-01,7.650000095367432,7.110000133514404,7.360000133514404,7.449999809265137,2995309.0,6.424213886260986
2010-07-02,7.659999847412109,7.079999923706055,7.349999904632568,7.539999961853027,3220589.0,6.501822471618652
2010-07-05,7.650000095367432,7.269999980926514,7.309999942779541,7.519999980926514,2197482.0,6.4845757484436035
2010-07-06,7.75,7.389999866485596,7.449999809265137,7.690000057220459,2844784.0,6.631168365478516
2010-07-07,7.840000152587891,7.559999942779541,7.840000152587891,7.670000076293945,1243170.0,6.613923072814941
2010-07-08,7.809999942779541,7.489999771118164,7.730000019073486,7.690000057220459,3610164.0,6.631168365478516
2010-07-09,7.840000152587891,7.5,7.690000057220459,7.789999961853027,2785950.0,6.717399597167969
2010-07-12,8.050000190734863,7.710000038146973,7.710000038146973,7.920000076293945,2827213.0,6.829500198364258
2010-07-13,7.909999847412109,7.710000038146973,7.909999847412109,7.71999979019165,1947379.0,6.65703821182251
2010-07-14,7.880000114440918,7.690000057220459,7.739999771118164,7.769999980926514,1570894.0,6.700153350830078
2010-07-15,7.840000152587891,7.579999923706055,7.78000020980835,7.590000152587891,1549259.0,6.5449371337890625
2010-07-16,7.639999866485596,7.420000076293945,7.559999942779541,7.610000133514404,1210510.0,6.562184810638428
2010-07-19,7.869999885559082,7.46999979019165,7.570000171661377,7.809999942779541,2200997.0,6.734645843505859
2010-07-20,8.010000228881836,7.769999980926514,7.809999942779541,8.0,3276547.0,6.89848518371582
2010-07-21,8.140000343322754,7.929999828338623,8.0,8.020000457763672,3211624.0,6.915731430053711
2010-07-22,8.300000190734863,7.929999828338623,8.0,8.229999542236328,4705691.0,7.096816539764404
2010-07-23,8.289999961853027,8.079999923706055,8.220000267028809,8.149999618530273,3783188.0,7.027831077575684
2010-07-26,8.210000038146973,8.09000015258789,8.149999618530273,8.180000305175781,2100827.0,7.053701400756836
2010-07-27,8.25,8.100000381469727,8.180000305175781,8.15999984741211,2024680.0,7.036455154418945
2010-07-28,8.350000381469727,8.09000015258789,8.130000114440918,8.319999694824219,3583332.0,7.174424171447754
2010-07-29,8.380000114440918,8.229999542236328,8.369999885559082,8.329999923706055,4064279.0,7.183046817779541
2010-07-30,8.380000114440918,8.260000228881836,8.319999694824219,8.34000015258789,2628235.0,7.191670894622803
2010-08-02,8.680000305175781,8.350000381469727,8.369999885559082,8.59000015258789,4997082.0,7.407248497009277
2010-08-03,8.680000305175781,8.40999984741211,8.630000114440918,8.420000076293945,5263982.0,7.260654926300049
2010-08-04,8.529999732971191,8.25,8.399999618530273,8.489999771118164,3941258.0,7.321016311645508
2010-08-05,8.779999732971191,8.460000038146973,8.489999771118164,8.630000114440918,4977856.0,7.441740989685059
2010-08-06,8.779999732971191,8.520000457763672,8.5600004196167,8.739999771118164,3839960.0,7.536593914031982
2010-08-09,8.800000190734863,8.59000015258789,8.789999961853027,8.729999542236328,4790636.0,7.5279717445373535
2010-08-10,8.729999542236328,8.289999961853027,8.729999542236328,8.300000190734863,5310033.0,7.1571784019470215
2010-08-11,8.380000114440918,8.210000038146973,8.220000267028809,8.319999694824219,2405458.0,7.174424171447754
2010-08-12,8.390000343322754,8.140000343322754,8.239999771118164,8.260000228881836,3384232.0,7.122686862945557
2010-08-13,8.4399995803833,8.239999771118164,8.260000228881836,8.399999618530273,3030955.0,7.243408203125
2010-08-16,8.619999885559082,8.329999923706055,8.399999618530273,8.59000015258789,4095959.0,7.407248497009277
2010-08-17,8.680000305175781,8.539999961853027,8.630000114440918,8.640000343322754,2937279.0,7.450364589691162
2010-08-18,8.699999809265137,8.529999732971191,8.6899995803833,8.619999885559082,3188915.0,7.433117866516113
2010-08-19,8.859999656677246,8.630000114440918,8.65999984741211,8.800000190734863,5220602.0,7.588332176208496
2010-08-20,8.8100004196167,8.5,8.8100004196167,8.550000190734863,3778836.0,7.372756481170654
2010-08-23,8.729999542236328,8.5600004196167,8.5600004196167,8.630000114440918,2806732.0,7.441740989685059
2010-08-24,8.84000015258789,8.5600004196167,8.619999885559082,8.729999542236328,4330162.0,7.5279717445373535
2010-08-25,8.84000015258789,8.600000381469727,8.699999809265137,8.609999656677246,3178833.0,7.424493312835693
2010-08-26,8.729999542236328,8.529999732971191,8.600000381469727,8.579999923706055,2602332.0,7.398625373840332
2010-08-27,8.569999694824219,8.369999885559082,8.5600004196167,8.479999542236328,2375692.0,7.312393665313721
2010-08-30,8.680000305175781,8.449999809265137,8.520000457763672,8.649999618530273,2861261.0,7.458986759185791
2010-08-31,8.829999923706055,8.569999694824219,8.65999984741211,8.779999732971191,4203728.0,7.5710859298706055
2010-09-01,8.819999694824219,8.539999961853027,8.779999732971191,8.609999656677246,2832085.0,7.424493312835693
2010-09-02,8.84000015258789,8.630000114440918,8.699999809265137,8.800000190734863,4167811.0,7.588332176208496
2010-09-03,8.970000267028809,8.739999771118164,8.829999923706055,8.949999809265137,5499924.0,7.717678546905518
2010-09-06,9.399999618530273,8.869999885559082,8.989999771118164,9.399999618530273,8844852.0,8.105719566345215
2010-09-07,9.59000015258789,9.1899995803833,9.399999618530273,9.300000190734863,7284129.0,8.019489288330078
2010-09-08,9.369999885559082,9.15999984741211,9.199999809265137,9.289999961853027,3804940.0,8.010865211486816
2010-09-09,9.529999732971191,9.149999618530273,9.289999961853027,9.239999771118164,4740027.0,7.967750072479248
2010-09-10,9.279999732971191,8.869999885559082,9.199999809265137,9.050000190734863,4405009.0,7.803912162780762
2010-09-13,9.210000038146973,9.050000190734863,9.050000190734863,9.130000114440918,3397873.0,7.872896671295166
2010-09-14,9.279999732971191,9.100000381469727,9.109999656677246,9.170000076293945,2554831.0,7.907388687133789
2010-09-15,9.270000457763672,9.0600004196167,9.1899995803833,9.100000381469727,3361713.0,7.847026348114014
2010-09-16,9.119999885559082,8.649999618530273,9.079999923706055,8.729999542236328,3931538.0,7.5279717445373535
2010-09-17,8.90999984741211,8.65999984741211,8.789999961853027,8.84000015258789,2063664.0,7.622826099395752
2010-09-20,8.829999923706055,8.539999961853027,8.779999732971191,8.65999984741211,2385919.0,7.46760892868042
2010-09-21,8.800000190734863,8.619999885559082,8.649999618530273,8.720000267028809,1634552.0,7.519349575042725
2010-09-27,8.90999984741211,8.680000305175781,8.720000267028809,8.850000381469727,1382445.0,7.631450653076172
2010-09-28,9.149999618530273,8.850000381469727,8.899999618530273,9.029999732971191,2832905.0,7.786664962768555
2010-09-29,9.199999809265137,8.850000381469727,9.079999923706055,9.039999961853027,2428786.0,7.795287609100342
2010-09-30,9.479999542236328,8.949999809265137,9.029999732971191,9.380000114440918,5810827.0,8.088473320007324
2010-10-08,9.449999809265137,9.220000267028809,9.380000114440918,9.369999885559082,5046794.0,8.079850196838379
2010-10-11,9.489999771118164,9.270000457763672,9.369999885559082,9.430000305175781,5002984.0,8.131589889526367
2010-10-12,9.899999618530273,9.460000038146973,9.460000038146973,9.579999923706055,8358717.0,8.260934829711914
2010-10-13,9.640000343322754,9.34000015258789,9.550000190734863,9.4399995803833,5362014.0,8.140212059020996
2010-10-14,9.34000015258789,9.0600004196167,9.319999694824219,9.079999923706055,4626929.0,7.829779624938965
2010-10-15,9.300000190734863,9.039999961853027,9.069999694824219,9.130000114440918,4067750.0,7.872896671295166
2010-10-18,9.300000190734863,9.0600004196167,9.100000381469727,9.180000305175781,3658075.0,7.916012287139893
2010-10-19,9.399999618530273,9.119999885559082,9.180000305175781,9.380000114440918,2576979.0,8.088473320007324
2010-10-20,9.34000015258789,9.149999618530273,9.229999542236328,9.270000457763672,3247187.0,7.993619441986084
2010-10-21,9.479999542236328,9.210000038146973,9.270000457763672,9.34000015258789,3394336.0,8.05398178100586
2010-10-22,9.510000228881836,9.319999694824219,9.359999656677246,9.4399995803833,3787377.0,8.140212059020996
2010-10-25,9.550000190734863,9.369999885559082,9.449999809265137,9.489999771118164,4641264.0,8.183327674865723
2010-10-26,9.5,9.319999694824219,9.489999771118164,9.40999984741211,4140584.0,8.114343643188477
2010-10-27,9.40999984741211,9.199999809265137,9.399999618530273,9.220000267028809,3696244.0,7.950504779815674
2010-10-28,9.380000114440918,9.210000038146973,9.220000267028809,9.289999961853027,2197326.0,8.010865211486816
2010-10-29,9.380000114440918,9.210000038146973,9.220000267028809,9.289999961853027,2939498.0,8.010865211486816
2010-11-01,9.420000076293945,9.229999542236328,9.229999542236328,9.359999656677246,3999484.0,8.071227073669434
2010-11-02,9.4399995803833,9.3100004196167,9.369999885559082,9.3100004196167,5093031.0,8.028111457824707
2010-11-03,9.479999542236328,9.260000228881836,9.300000190734863,9.40999984741211,4834717.0,8.114343643188477
2010-11-04,9.640000343322754,9.399999618530273,9.420000076293945,9.609999656677246,6560683.0,8.286805152893066
2010-11-05,9.729999542236328,9.520000457763672,9.65999984741211,9.65999984741211,6569171.0,8.329920768737793
2010-11-08,9.75,9.539999961853027,9.680000305175781,9.75,7983260.0,8.4075288772583
2010-11-09,10.180000305175781,9.710000038146973,9.720000267028809,10.020000457763672,10107424.0,8.640353202819824
2010-11-10,10.0,9.800000190734863,9.970000267028809,9.880000114440918,5272968.0,8.51962947845459
2010-11-11,10.149999618530273,9.609999656677246,9.829999923706055,9.649999618530273,6251301.0,8.321297645568848
2010-11-12,9.779999732971191,9.170000076293945,9.6899995803833,9.170000076293945,6441388.0,7.907388687133789
2010-11-15,9.289999961853027,9.050000190734863,9.170000076293945,9.279999732971191,3824097.0,8.002242088317871
2010-11-16,9.40999984741211,8.819999694824219,9.210000038146973,8.84000015258789,5003772.0,7.622826099395752
2010-11-17,8.970000267028809,8.699999809265137,8.800000190734863,8.760000228881836,2384215.0,7.553841590881348
2010-11-18,8.880000114440918,8.720000267028809,8.8100004196167,8.84000015258789,1671464.0,7.622826099395752
2010-11-19,9.09000015258789,8.829999923706055,8.899999618530273,9.039999961853027,2379345.0,7.795287609100342
2010-11-22,9.149999618530273,8.890000343322754,9.029999732971191,9.050000190734863,3352897.0,7.803912162780762
2010-11-23,9.069999694824219,8.770000457763672,9.039999961853027,8.970000267028809,2702463.0,7.734927177429199
2010-11-24,9.180000305175781,8.899999618530273,8.920000076293945,9.130000114440918,2658409.0,7.872896671295166
2010-11-25,9.430000305175781,9.149999618530273,9.149999618530273,9.319999694824219,4041145.0,8.036733627319336
2010-11-26,9.789999961853027,9.329999923706055,9.420000076293945,9.789999961853027,8774874.0,8.442021369934082
2010-11-29,10.279999732971191,9.789999961853027,10.039999961853027,9.8100004196167,14361560.0,8.459267616271973
2010-11-30,9.890000343322754,9.319999694824219,9.75,9.369999885559082,9149736.0,8.079850196838379
2010-12-01,9.84000015258789,9.329999923706055,9.329999923706055,9.84000015258789,7476434.0,8.485136032104492
2010-12-02,10.199999809265137,9.859999656677246,10.140000343322754,9.930000305175781,9875798.0,8.562743186950684
2010-12-03,10.430000305175781,9.829999923706055,9.930000305175781,10.430000305175781,12143214.0,8.993900299072266
2010-12-06,10.380000114440918,9.949999809265137,10.229999542236328,10.029999732971191,10824931.0,8.64897632598877
2010-12-07,10.020000457763672,9.619999885559082,10.010000228881836,9.899999618530273,5503915.0,8.536874771118164
2010-12-08,10.140000343322754,9.829999923706055,9.850000381469727,9.890000343322754,3758086.0,8.528253555297852
2010-12-09,9.90999984741211,9.489999771118164,9.890000343322754,9.5,3719624.0,8.191949844360352
2010-12-10,9.600000381469727,9.350000381469727,9.449999809265137,9.5600004196167,2385702.0,8.243690490722656
2010-12-13,9.800000190734863,9.579999923706055,9.579999923706055,9.789999961853027,3083648.0,8.442021369934082
2010-12-14,10.010000228881836,9.6899995803833,9.819999694824219,9.90999984741211,4121425.0,8.54549789428711
2010-12-15,10.170000076293945,9.8100004196167,9.829999923706055,9.899999618530273,4252464.0,8.536874771118164
2010-12-16,10.15999984741211,9.84000015258789,9.979999542236328,10.079999923706055,5246434.0,8.69209098815918
2010-12-17,10.40999984741211,9.989999771118164,9.989999771118164,10.220000267028809,6779647.0,8.812814712524414
2010-12-20,10.359999656677246,9.800000190734863,10.270000457763672,10.180000305175781,6801628.0,8.778322219848633
2010-12-21,10.6899995803833,10.1899995803833,10.1899995803833,10.6899995803833,15392646.0,9.218101501464844
2010-12-22,10.970000267028809,10.529999732971191,10.6899995803833,10.699999809265137,9206601.0,9.226724624633789
2010-12-23,10.770000457763672,10.34000015258789,10.699999809265137,10.600000381469727,7321404.0,9.14049243927002
2010-12-24,10.75,10.420000076293945,10.5,10.649999618530273,5043213.0,9.18360710144043
2010-12-27,10.720000267028809,10.119999885559082,10.6899995803833,10.119999885559082,6399078.0,8.726582527160645
2010-12-28,10.0,9.609999656677246,10.0,9.609999656677246,8384846.0,8.286805152893066
2010-12-29,9.699999809265137,9.5,9.529999732971191,9.649999618530273,3743555.0,8.321297645568848
2010-12-30,9.949999809265137,9.65999984741211,9.65999984741211,9.6899995803833,4774035.0,8.355789184570312
2010-12-31,9.960000038146973,9.6899995803833,9.720000267028809,9.850000381469727,3500348.0,8.49376106262207
2011-01-04,10.100000381469727,9.739999771118164,9.8100004196167,10.050000190734863,5994302.0,8.66622257232666
2011-01-05,10.029999732971191,9.859999656677246,9.949999809265137,9.899999618530273,4393727.0,8.536874771118164
2011-01-06,10.029999732971191,9.760000228881836,9.920000076293945,9.970000267028809,3579995.0,8.597236633300781
2011-01-07,9.989999771118164,9.770000457763672,9.9399995803833,9.819999694824219,2714939.0,8.467890739440918
2011-01-10,9.899999618530273,9.40999984741211,9.84000015258789,9.489999771118164,3251870.0,8.183327674865723
2011-01-11,9.5600004196167,9.25,9.470000267028809,9.359999656677246,2547616.0,8.071227073669434
2011-01-12,9.510000228881836,9.359999656677246,9.380000114440918,9.510000228881836,1691958.0,8.20057487487793
2011-01-13,9.630000114440918,9.489999771118164,9.520000457763672,9.529999732971191,1107886.0,8.217820167541504
2011-01-14,9.5,9.260000228881836,9.489999771118164,9.289999961853027,1483641.0,8.010865211486816
2011-01-17,9.289999961853027,8.829999923706055,9.279999732971191,8.859999656677246,2689362.0,7.640072345733643
2011-01-18,8.949999809265137,8.800000190734863,8.819999694824219,8.90999984741211,1180077.0,7.683187484741211
2011-01-19,9.050000190734863,8.869999885559082,8.90999984741211,9.039999961853027,1752210.0,7.795287609100342
2011-01-20,9.039999961853027,8.630000114440918,9.039999961853027,8.640000343322754,2019499.0,7.450364589691162
2011-01-21,8.8100004196167,8.609999656677246,8.619999885559082,8.760000228881836,1039299.0,7.553841590881348
2011-01-24,8.770000457763672,8.5,8.6899995803833,8.510000228881836,1472508.0,7.338263988494873
2011-01-25,8.529999732971191,8.170000076293945,8.529999732971191,8.220000267028809,1986525.0,7.088193893432617
2011-01-26,8.430000305175781,8.25,8.260000228881836,8.40999984741211,1091598.0,7.252032279968262
2011-01-27,8.649999618530273,8.329999923706055,8.329999923706055,8.600000381469727,1500535.0,7.415872573852539
2011-01-28,8.779999732971191,8.529999732971191,8.600000381469727,8.710000038146973,1194777.0,7.510725975036621
2011-01-31,8.880000114440918,8.619999885559082,8.699999809265137,8.819999694824219,1358252.0,7.605579376220703
2011-02-01,8.819999694824219,8.699999809265137,8.819999694824219,8.770000457763672,1102432.0,7.562465190887451
2011-02-09,8.84000015258789,8.649999618530273,8.699999809265137,8.729999542236328,1041614.0,7.5279717445373535
2011-02-10,8.949999809265137,8.729999542236328,8.760000228881836,8.90999984741211,1600924.0,7.683187484741211
2011-02-11,8.979999542236328,8.850000381469727,8.90999984741211,8.920000076293945,1843837.0,7.691812038421631
2011-02-14,9.050000190734863,8.880000114440918,8.920000076293945,9.0,2144174.0,7.760796546936035
2011-02-15,9.050000190734863,8.930000305175781,8.989999771118164,8.9399995803833,2544736.0,7.709056854248047
2011-02-16,9.100000381469727,8.890000343322754,8.899999618530273,9.039999961853027,2728660.0,7.795287609100342
2011-02-17,9.300000190734863,8.989999771118164,9.039999961853027,9.1899995803833,3952236.0,7.924635410308838
2011-02-18,9.359999656677246,9.100000381469727,9.149999618530273,9.15999984741211,2177156.0,7.8987650871276855
2011-02-21,9.260000228881836,9.109999656677246,9.15999984741211,9.239999771118164,2543561.0,7.967750072479248
2011-02-22,9.399999618530273,9.079999923706055,9.25,9.100000381469727,3897030.0,7.847026348114014
2011-02-23,9.199999809265137,9.010000228881836,9.079999923706055,9.140000343322754,2054489.0,7.881519317626953
2011-02-24,9.15999984741211,8.979999542236328,9.119999885559082,9.130000114440918,1978801.0,7.872896671295166
2011-02-25,9.1899995803833,9.079999923706055,9.09000015258789,9.100000381469727,2174178.0,7.847026348114014
2011-02-28,9.380000114440918,9.109999656677246,9.119999885559082,9.3100004196167,2836509.0,8.028111457824707
2011-03-01,9.380000114440918,9.229999542236328,9.300000190734863,9.329999923706055,3321224.0,8.045357704162598
2011-03-02,9.279999732971191,9.109999656677246,9.279999732971191,9.210000038146973,1968256.0,7.941880226135254
2011-03-03,9.4399995803833,9.170000076293945,9.210000038146973,9.220000267028809,2476520.0,7.950504779815674
2011-03-04,9.329999923706055,9.199999809265137,9.199999809265137,9.300000190734863,1829411.0,8.019489288330078
2011-03-07,9.59000015258789,9.229999542236328,9.260000228881836,9.5600004196167,5670366.0,8.243690490722656
2011-03-08,9.770000457763672,9.5,9.5,9.569999694824219,4215383.0,8.252312660217285
2011-03-09,9.65999984741211,9.479999542236328,9.640000343322754,9.539999961853027,2186144.0,8.226444244384766
2011-03-10,10.020000457763672,9.619999885559082,9.649999618530273,10.020000457763672,4485651.0,8.640353202819824
2011-03-11,10.520000457763672,10.010000228881836,10.199999809265137,10.050000190734863,18748612.0,8.66622257232666
2011-03-14,10.300000190734863,9.699999809265137,9.979999542236328,10.279999732971191,8437445.0,8.864553451538086
2011-03-15,10.260000228881836,9.880000114440918,10.239999771118164,10.199999809265137,6723699.0,8.795568466186523
2011-03-16,10.649999618530273,10.069999694824219,10.100000381469727,10.3100004196167,7575218.0,8.890422821044922
2011-03-17,10.279999732971191,9.90999984741211,10.15999984741211,10.09000015258789,5176187.0,8.700715065002441
2011-03-18,10.170000076293945,10.020000457763672,10.170000076293945,10.119999885559082,2614902.0,8.726582527160645
2011-03-21,10.140000343322754,9.979999542236328,10.0600004196167,10.039999961853027,2513820.0,8.657598495483398
2011-03-22,10.140000343322754,9.9399995803833,10.010000228881836,9.989999771118164,1873717.0,8.614480972290039
2011-03-23,10.149999618530273,9.960000038146973,10.0,10.130000114440918,1991253.0,8.735207557678223
2011-03-24,10.130000114440918,10.0,10.100000381469727,10.100000381469727,2287901.0,8.709338188171387
2011-03-25,10.5,10.029999732971191,10.079999923706055,10.369999885559082,5858617.0,8.942161560058594
2011-03-28,10.720000267028809,10.369999885559082,10.369999885559082,10.479999542236328,5223484.0,9.037014961242676
2011-03-29,10.680000305175781,10.34000015258789,10.34000015258789,10.460000038146973,5042601.0,9.019768714904785
2011-03-31,10.420000076293945,9.9399995803833,10.40999984741211,9.9399995803833,6290448.0,8.571368217468262
2011-04-01,10.4399995803833,9.859999656677246,9.930000305175781,10.430000305175781,5255869.0,8.993900299072266
2011-04-06,10.40999984741211,10.1899995803833,10.300000190734863,10.220000267028809,3318729.0,8.812814712524414
2011-04-07,10.600000381469727,10.180000305175781,10.180000305175781,10.470000267028809,6033332.0,9.028392791748047
2011-04-08,10.970000267028809,10.390000343322754,10.420000076293945,10.609999656677246,8090157.0,9.149116516113281
2011-04-11,11.050000190734863,10.550000190734863,10.6899995803833,10.600000381469727,7421042.0,9.14049243927002
2011-04-12,10.770000457763672,10.399999618530273,10.630000114440918,10.5600004196167,5985800.0,9.106001853942871
2011-04-13,10.600000381469727,10.329999923706055,10.399999618530273,10.5600004196167,3535735.0,9.106001853942871
2011-04-14,10.869999885559082,10.479999542236328,10.5600004196167,10.65999984741211,4558410.0,9.192232131958008
2011-04-15,10.75,10.5,10.609999656677246,10.739999771118164,3159181.0,9.261216163635254
2011-04-18,10.949999809265137,10.640000343322754,10.65999984741211,10.84000015258789,4032896.0,9.34744644165039
2011-04-19,10.800000190734863,10.319999694824219,10.800000190734863,10.4399995803833,4636089.0,9.002522468566895
2011-04-20,10.609999656677246,10.4399995803833,10.510000228881836,10.489999771118164,2748257.0,9.045639038085938
2011-04-21,10.579999923706055,10.319999694824219,10.510000228881836,10.369999885559082,3780564.0,8.942161560058594
2011-04-22,10.479999542236328,10.229999542236328,10.319999694824219,10.270000457763672,2479117.0,8.85593032836914
2011-04-25,10.319999694824219,10.0,10.270000457763672,10.0600004196167,2666658.0,8.674846649169922
2011-04-26,10.119999885559082,10.0,10.079999923706055,10.0600004196167,1705866.0,8.674846649169922
2011-04-27,10.220000267028809,9.960000038146973,10.079999923706055,10.069999694824219,2072883.0,8.68346881866455
2011-04-28,10.180000305175781,9.569999694824219,10.180000305175781,9.600000381469727,3141183.0,8.278182983398438
2011-04-29,9.84000015258789,9.569999694824219,9.619999885559082,9.819999694824219,1537893.0,8.467890739440918
2011-05-03,9.90999984741211,9.720000267028809,9.8100004196167,9.880000114440918,1479931.0,8.51962947845459
2011-05-04,9.850000381469727,9.460000038146973,9.850000381469727,9.550000190734863,2345580.0,8.235066413879395
2011-05-05,9.5600004196167,9.4399995803833,9.449999809265137,9.550000190734863,1324800.0,8.235066413879395
2011-05-06,9.75,9.449999809265137,9.520000457763672,9.65999984741211,1443333.0,8.329920768737793
2011-05-09,9.859999656677246,9.670000076293945,9.670000076293945,9.800000190734863,1254306.0,8.450645446777344
2011-05-10,10.029999732971191,9.760000228881836,9.800000190734863,9.970000267028809,1944468.0,8.597236633300781
2011-05-11,9.970000267028809,9.8100004196167,9.930000305175781,9.960000038146973,1906531.0,8.58861255645752
2011-05-12,10.0,9.800000190734863,9.880000114440918,9.869999885559082,1844169.0,8.511005401611328
2011-05-13,9.9399995803833,9.670000076293945,9.8100004196167,9.90999984741211,1431256.0,8.632966041564941
2011-05-16,10.100000381469727,9.8100004196167,9.880000114440918,9.90999984741211,2117672.0,8.632966041564941
2011-05-17,9.949999809265137,9.699999809265137,9.930000305175781,9.779999732971191,1401388.0,8.519718170166016
2011-05-18,10.270000457763672,9.75,9.75,10.270000457763672,4860454.0,8.946574211120605
2011-05-19,10.449999809265137,10.100000381469727,10.350000381469727,10.130000114440918,5786846.0,8.824616432189941
2011-05-20,10.380000114440918,10.029999732971191,10.050000190734863,10.329999923706055,4815411.0,8.998842239379883
2011-05-23,10.329999923706055,9.8100004196167,10.260000228881836,10.020000457763672,4308327.0,8.728790283203125
2011-05-24,9.90999984741211,9.619999885559082,9.850000381469727,9.789999961853027,2686991.0,8.52842903137207
2011-05-25,10.279999732971191,9.699999809265137,9.710000038146973,10.130000114440918,6238149.0,8.824616432189941
2011-05-26,10.359999656677246,10.020000457763672,10.0600004196167,10.149999618530273,3682557.0,8.842036247253418
2011-05-27,10.1899995803833,9.640000343322754,10.119999885559082,9.640000343322754,3948573.0,8.397759437561035
2011-05-30,9.600000381469727,9.15999984741211,9.510000228881836,9.15999984741211,2594292.0,7.979613304138184
2011-05-31,9.3100004196167,9.050000190734863,9.050000190734863,9.279999732971191,1511391.0,8.084148406982422
2011-06-01,9.420000076293945,9.25,9.270000457763672,9.390000343322754,857948.0,8.179974555969238
2011-06-02,9.279999732971191,9.050000190734863,9.279999732971191,9.180000305175781,1513331.0,7.997035503387451
2011-06-03,9.329999923706055,9.079999923706055,9.149999618530273,9.279999732971191,950565.0,8.084148406982422
2011-06-07,9.529999732971191,9.3100004196167,9.3100004196167,9.420000076293945,1347985.0,8.206108093261719
2011-06-08,9.630000114440918,9.329999923706055,9.329999923706055,9.579999923706055,2145265.0,8.345489501953125
2011-06-09,9.619999885559082,9.3100004196167,9.550000190734863,9.319999694824219,1750040.0,8.11899471282959
2011-06-10,9.420000076293945,9.109999656677246,9.350000381469727,9.260000228881836,1252373.0,8.066726684570312
2011-06-13,9.369999885559082,9.130000114440918,9.260000228881836,9.319999694824219,1067164.0,8.11899471282959
2011-06-14,9.489999771118164,9.279999732971191,9.329999923706055,9.489999771118164,1223510.0,8.267087936401367
2011-06-15,9.5600004196167,9.350000381469727,9.5,9.369999885559082,1025986.0,8.162551879882812
2011-06-16,9.40999984741211,9.15999984741211,9.319999694824219,9.170000076293945,1144390.0,7.98832368850708
2011-06-17,9.369999885559082,9.119999885559082,9.170000076293945,9.170000076293945,1306376.0,7.98832368850708
2011-06-20,9.170000076293945,8.710000038146973,9.149999618530273,8.800000190734863,2241800.0,7.666003227233887
2011-06-21,9.010000228881836,8.699999809265137,8.8100004196167,8.90999984741211,1008605.0,7.7618279457092285
2011-06-22,8.979999542236328,8.819999694824219,8.920000076293945,8.899999618530273,656319.0,7.753117084503174
2011-06-23,9.1899995803833,8.8100004196167,8.850000381469727,9.149999618530273,1829675.0,7.970901012420654
2011-06-24,9.329999923706055,9.079999923706055,9.149999618530273,9.279999732971191,1515328.0,8.084148406982422
2011-06-27,9.470000267028809,9.279999732971191,9.279999732971191,9.319999694824219,1437054.0,8.11899471282959
2011-06-28,9.380000114440918,9.199999809265137,9.319999694824219,9.3100004196167,1375500.0,8.110283851623535
2011-06-29,9.40999984741211,9.270000457763672,9.3100004196167,9.300000190734863,1255832.0,8.101572036743164
2011-06-30,9.40999984741211,9.279999732971191,9.279999732971191,9.359999656677246,1044150.0,8.153839111328125
2011-07-01,9.4399995803833,9.34000015258789,9.390000343322754,9.350000381469727,1072549.0,8.145129203796387
2011-07-04,9.460000038146973,9.300000190734863,9.329999923706055,9.449999809265137,2183454.0,8.2322416305542
2011-07-05,9.5,9.399999618530273,9.449999809265137,9.470000267028809,1762943.0,8.249665260314941
2011-07-06,9.470000267028809,9.180000305175781,9.420000076293945,9.319999694824219,2538245.0,8.11899471282959
2011-07-07,9.399999618530273,9.229999542236328,9.300000190734863,9.350000381469727,1998444.0,8.145129203796387
2011-07-08,9.550000190734863,9.300000190734863,9.300000190734863,9.520000457763672,2562084.0,8.29322338104248
2011-07-11,9.760000228881836,9.460000038146973,9.520000457763672,9.670000076293945,2931437.0,8.4238920211792
2011-07-12,9.579999923706055,9.430000305175781,9.569999694824219,9.449999809265137,2230042.0,8.2322416305542
2011-07-13,9.619999885559082,9.430000305175781,9.430000305175781,9.579999923706055,1522393.0,8.345489501953125
2011-07-14,9.869999885559082,9.510000228881836,9.59000015258789,9.789999961853027,3566294.0,8.52842903137207
2011-07-15,9.850000381469727,9.65999984741211,9.680000305175781,9.760000228881836,1792169.0,8.502293586730957
2011-07-18,9.930000305175781,9.680000305175781,9.6899995803833,9.739999771118164,1588805.0,8.484871864318848
2011-07-19,9.75,9.510000228881836,9.720000267028809,9.619999885559082,1249689.0,8.380335807800293
2011-07-20,9.779999732971191,9.600000381469727,9.619999885559082,9.729999542236328,1083861.0,8.476160049438477
2011-07-21,9.739999771118164,9.550000190734863,9.729999542236328,9.569999694824219,1237480.0,8.33677864074707
2011-07-22,9.65999984741211,9.529999732971191,9.609999656677246,9.5600004196167,836737.0,8.3280668258667
2011-07-25,9.529999732971191,9.100000381469727,9.529999732971191,9.140000343322754,1902340.0,7.962189197540283
2011-07-26,9.260000228881836,9.100000381469727,9.130000114440918,9.180000305175781,734211.0,7.997035503387451
2011-07-27,9.279999732971191,9.109999656677246,9.180000305175781,9.260000228881836,820276.0,8.066726684570312
2011-07-28,9.229999542236328,9.100000381469727,9.229999542236328,9.15999984741211,844151.0,7.979613304138184
2011-07-29,9.369999885559082,9.149999618530273,9.15999984741211,9.199999809265137,808640.0,8.014458656311035
2011-08-01,9.239999771118164,9.109999656677246,9.15999984741211,9.1899995803833,525626.0,8.005745887756348
2011-08-02,9.170000076293945,8.90999984741211,9.149999618530273,9.039999961853027,1045860.0,7.8750762939453125
2011-08-03,9.09000015258789,8.9399995803833,9.039999961853027,8.989999771118164,913020.0,7.831518650054932
2011-08-04,9.140000343322754,9.0,9.050000190734863,9.100000381469727,1017915.0,7.92734432220459
2011-08-05,8.949999809265137,8.75,8.949999809265137,8.859999656677246,1078343.0,7.7182722091674805
2011-08-08,8.789999961853027,8.420000076293945,8.680000305175781,8.420000076293945,1965702.0,7.3349714279174805
2011-08-09,8.300000190734863,8.0,8.0600004196167,8.260000228881836,1940884.0,7.195590496063232
2011-08-10,8.4399995803833,8.260000228881836,8.319999694824219,8.3100004196167,1508124.0,7.239147186279297
2011-08-11,8.449999809265137,8.100000381469727,8.100000381469727,8.40999984741211,1490182.0,7.326260089874268
2011-08-12,8.539999961853027,8.399999618530273,8.470000267028809,8.460000038146973,1748903.0,7.369816780090332
2011-08-15,8.569999694824219,8.430000305175781,8.470000267028809,8.529999732971191,1129763.0,7.430797100067139
2011-08-16,8.779999732971191,8.539999961853027,8.550000190734863,8.59000015258789,1643523.0,7.483063697814941
2011-08-17,8.789999961853027,8.550000190734863,8.59000015258789,8.699999809265137,1317740.0,7.5788893699646
2011-08-18,8.710000038146973,8.489999771118164,8.680000305175781,8.5,1202452.0,7.404661655426025
2011-08-19,8.5,8.199999809265137,8.300000190734863,8.5,801252.0,7.404661655426025
2011-08-22,8.880000114440918,8.479999542236328,8.510000228881836,8.619999885559082,1747378.0,7.50919771194458
2011-08-23,9.050000190734863,8.619999885559082,8.630000114440918,9.050000190734863,4312672.0,7.883787631988525
2011-08-24,9.09000015258789,8.760000228881836,9.09000015258789,8.789999961853027,3225448.0,7.657290935516357
2011-08-25,8.970000267028809,8.75,8.84000015258789,8.9399995803833,1999879.0,7.787963390350342
2011-08-26,9.140000343322754,8.890000343322754,8.970000267028809,9.119999885559082,2088843.0,7.944767475128174
2011-08-29,9.100000381469727,8.9399995803833,8.989999771118164,9.0,1715618.0,7.840231418609619
2011-08-30,9.380000114440918,9.029999732971191,9.029999732971191,9.079999923706055,2222499.0,7.9099202156066895
2011-08-31,9.1899995803833,8.9399995803833,9.0,9.029999732971191,1601950.0,7.8663649559021
2011-09-01,9.479999542236328,9.039999961853027,9.039999961853027,9.479999542236328,3530997.0,8.258376121520996
2011-09-02,9.640000343322754,9.130000114440918,9.609999656677246,9.210000038146973,4739211.0,8.023170471191406
2011-09-05,9.09000015258789,8.75,9.09000015258789,8.760000228881836,2767831.0,7.631158351898193
2011-09-06,8.880000114440918,8.600000381469727,8.649999618530273,8.819999694824219,933871.0,7.683426380157471
2011-09-07,9.1899995803833,8.829999923706055,8.829999923706055,9.109999656677246,2086553.0,7.936055660247803
2011-09-08,9.199999809265137,9.010000228881836,9.109999656677246,9.109999656677246,2076607.0,7.936055660247803
2011-09-09,9.210000038146973,9.069999694824219,9.119999885559082,9.130000114440918,1253329.0,7.953478813171387
2011-09-13,9.329999923706055,8.920000076293945,9.010000228881836,9.239999771118164,2717655.0,8.049302101135254
2011-09-14,9.680000305175781,9.180000305175781,9.260000228881836,9.4399995803833,3694627.0,8.223530769348145
2011-09-15,9.5,9.3100004196167,9.4399995803833,9.369999885559082,1767716.0,8.162551879882812
2011-09-16,9.5,9.350000381469727,9.430000305175781,9.40999984741211,1631908.0,8.197397232055664
2011-09-19,9.399999618530273,9.15999984741211,9.34000015258789,9.15999984741211,1395926.0,7.979613304138184
2011-09-20,9.300000190734863,9.130000114440918,9.149999618530273,9.199999809265137,678770.0,8.014458656311035
2011-09-21,9.449999809265137,9.149999618530273,9.199999809265137,9.40999984741211,2110424.0,8.197397232055664
2011-09-22,9.4399995803833,9.149999618530273,9.329999923706055,9.1899995803833,1585815.0,8.005745887756348
2011-09-23,9.050000190734863,8.729999542236328,8.930000305175781,8.890000343322754,2387222.0,7.744406700134277
2011-09-26,8.949999809265137,8.649999618530273,8.850000381469727,8.729999542236328,1281390.0,7.60502290725708
2011-09-27,8.890000343322754,8.729999542236328,8.819999694824219,8.8100004196167,954730.0,7.674715042114258
2011-09-28,8.890000343322754,8.680000305175781,8.859999656677246,8.699999809265137,684124.0,7.5788893699646
2011-09-29,8.779999732971191,8.270000457763672,8.75,8.279999732971191,1544166.0,7.213011264801025
2011-09-30,8.579999923706055,8.300000190734863,8.300000190734863,8.510000228881836,1118939.0,7.413374900817871
2011-10-10,8.5600004196167,8.359999656677246,8.359999656677246,8.5,1113641.0,7.404661655426025
2011-10-11,8.819999694824219,8.369999885559082,8.609999656677246,8.550000190734863,1175095.0,7.448218822479248
2011-10-12,8.789999961853027,8.369999885559082,8.4399995803833,8.760000228881836,1322319.0,7.631158351898193
2011-10-13,8.819999694824219,8.6899995803833,8.729999542236328,8.739999771118164,853858.0,7.613735198974609
2011-10-14,8.760000228881836,8.59000015258789,8.739999771118164,8.6899995803833,706499.0,7.57017707824707
2011-10-17,8.710000038146973,8.579999923706055,8.619999885559082,8.619999885559082,673479.0,7.50919771194458
2011-10-18,8.649999618530273,8.40999984741211,8.5600004196167,8.4399995803833,838480.0,7.352394104003906
2011-10-19,8.550000190734863,8.399999618530273,8.460000038146973,8.460000038146973,561118.0,7.369816780090332
2011-10-20,8.579999923706055,8.130000114440918,8.4399995803833,8.170000076293945,936073.0,7.117187976837158
2011-10-21,8.25,8.050000190734863,8.1899995803833,8.109999656677246,683650.0,7.0649189949035645
2011-10-24,8.1899995803833,7.800000190734863,8.180000305175781,8.130000114440918,1100998.0,7.082341194152832
2011-10-25,8.350000381469727,8.029999732971191,8.100000381469727,8.3100004196167,1086221.0,7.239147186279297
2011-10-26,8.390000343322754,8.25,8.260000228881836,8.289999961853027,966445.0,7.221724510192871
2011-10-27,8.399999618530273,8.270000457763672,8.350000381469727,8.279999732971191,741253.0,7.213011264801025
2011-10-28,8.479999542236328,8.319999694824219,8.350000381469727,8.470000267028809,1414712.0,7.378528118133545
2011-10-31,8.529999732971191,8.380000114440918,8.449999809265137,8.460000038146973,955531.0,7.369816780090332
2011-11-01,8.579999923706055,8.380000114440918,8.380000114440918,8.5,1341663.0,7.404661655426025
2011-11-02,8.529999732971191,8.329999923706055,8.359999656677246,8.520000457763672,1206818.0,7.422085285186768
2011-11-03,8.649999618530273,8.510000228881836,8.520000457763672,8.539999961853027,1992838.0,7.439507961273193
2011-11-04,8.6899995803833,8.539999961853027,8.539999961853027,8.649999618530273,1512265.0,7.535331726074219
2011-11-07,8.600000381469727,8.460000038146973,8.579999923706055,8.5,1147511.0,7.404661655426025
2011-11-08,8.539999961853027,8.40999984741211,8.5,8.420000076293945,1022709.0,7.3349714279174805
2011-11-09,8.699999809265137,8.4399995803833,8.460000038146973,8.699999809265137,2851598.0,7.5788893699646
2011-11-10,9.140000343322754,8.569999694824219,8.59000015258789,9.130000114440918,10452705.0,7.953478813171387
2011-11-11,9.59000015258789,9.029999732971191,9.100000381469727,9.59000015258789,11946318.0,8.35420036315918
2011-11-14,9.720000267028809,9.430000305175781,9.6899995803833,9.670000076293945,7810959.0,8.4238920211792
2011-11-15,9.770000457763672,9.5,9.600000381469727,9.569999694824219,4726470.0,8.33677864074707
2011-11-16,9.569999694824219,9.149999618530273,9.5,9.210000038146973,5825059.0,8.023170471191406
2011-11-17,9.529999732971191,9.149999618530273,9.180000305175781,9.350000381469727,3177162.0,8.145129203796387
2011-11-18,9.279999732971191,8.930000305175781,9.279999732971191,8.960000038146973,2663296.0,7.805384159088135
2011-11-21,9.100000381469727,8.920000076293945,8.920000076293945,9.069999694824219,1707356.0,7.901210784912109
2011-11-22,9.140000343322754,8.930000305175781,8.970000267028809,9.0600004196167,1476295.0,7.8924994468688965
2011-11-23,9.109999656677246,8.949999809265137,9.079999923706055,9.0,1346518.0,7.840231418609619
2011-11-24,9.079999923706055,8.75,9.0,8.899999618530273,1304329.0,7.753117084503174
2011-11-25,9.149999618530273,8.899999618530273,8.960000038146973,9.020000457763672,1440036.0,7.857652187347412
2011-11-28,9.069999694824219,8.920000076293945,9.050000190734863,9.0600004196167,1043701.0,7.8924994468688965
2011-11-29,9.350000381469727,9.09000015258789,9.100000381469727,9.239999771118164,2043238.0,8.049302101135254
2011-11-30,9.239999771118164,8.789999961853027,9.239999771118164,8.930000305175781,1768790.0,7.779250621795654
2011-12-01,9.25,9.069999694824219,9.149999618530273,9.109999656677246,2168484.0,7.936055660247803
2011-12-02,9.119999885559082,8.970000267028809,9.109999656677246,8.979999542236328,1102968.0,7.822809219360352
2011-12-05,9.119999885559082,8.680000305175781,8.850000381469727,8.699999809265137,2529915.0,7.5788893699646
2011-12-06,8.6899995803833,8.350000381469727,8.539999961853027,8.460000038146973,1647148.0,7.369816780090332
2011-12-07,8.600000381469727,8.420000076293945,8.449999809265137,8.470000267028809,824670.0,7.378528118133545
2011-12-08,8.529999732971191,8.34000015258789,8.529999732971191,8.489999771118164,1214403.0,7.395951271057129
2011-12-09,8.5,8.359999656677246,8.399999618530273,8.4399995803833,601753.0,7.352394104003906
2011-12-12,8.510000228881836,8.369999885559082,8.399999618530273,8.380000114440918,545073.0,7.300125598907471
2011-12-13,8.369999885559082,7.960000038146973,8.329999923706055,7.960000038146973,1768099.0,6.934248447418213
2011-12-14,7.989999771118164,7.559999942779541,7.920000076293945,7.659999847412109,1311310.0,6.67290735244751
2011-12-15,7.599999904632568,7.28000020980835,7.599999904632568,7.28000020980835,1943553.0,6.3418755531311035
2011-12-16,7.349999904632568,6.920000076293945,7.28000020980835,7.260000228881836,2296368.0,6.324453353881836
2011-12-19,7.329999923706055,6.980000019073486,7.199999809265137,7.300000190734863,1225071.0,6.359298229217529
2011-12-20,7.550000190734863,7.199999809265137,7.199999809265137,7.389999866485596,1764379.0,6.437700271606445
2011-12-21,7.550000190734863,7.099999904632568,7.369999885559082,7.110000133514404,1237080.0,6.193782329559326
2011-12-22,7.110000133514404,6.75,7.039999961853027,6.789999961853027,2649927.0,5.915018558502197
2011-12-23,7.0,6.769999980926514,6.769999980926514,6.920000076293945,872099.0,6.028266429901123
2011-12-26,6.980000019073486,6.860000133514404,6.920000076293945,6.929999828338623,624530.0,6.036977291107178
2011-12-27,6.96999979019165,6.630000114440918,6.96999979019165,6.809999942779541,804160.0,5.932441234588623
2011-12-28,6.789999961853027,6.46999979019165,6.690000057220459,6.75,839699.0,5.880173206329346
2011-12-29,6.920000076293945,6.659999847412109,6.659999847412109,6.829999923706055,1026319.0,5.949863910675049
2011-12-30,6.980000019073486,6.809999942779541,6.829999923706055,6.949999809265137,959466.0,6.05440092086792
2012-01-04,7.0,6.690000057220459,6.980000019073486,6.760000228881836,804500.0,5.8888840675354
2012-01-05,6.739999771118164,6.420000076293945,6.710000038146973,6.420000076293945,1257710.0,5.592698097229004
2012-01-06,6.53000020980835,6.179999828338623,6.46999979019165,6.420000076293945,965083.0,5.592698097229004
2012-01-09,6.630000114440918,6.340000152587891,6.340000152587891,6.619999885559082,1610722.0,5.76692533493042
2012-01-10,6.860000133514404,6.559999942779541,6.559999942779541,6.860000133514404,2778530.0,5.975998401641846
2012-01-11,6.900000095367432,6.730000019073486,6.820000171661377,6.849999904632568,1624368.0,5.967286586761475
2012-01-12,6.929999828338623,6.75,6.800000190734863,6.789999961853027,1490901.0,5.915018558502197
2012-01-13,6.840000152587891,6.46999979019165,6.800000190734863,6.53000020980835,1578374.0,5.688523292541504
2012-01-16,6.519999980926514,6.329999923706055,6.5,6.360000133514404,899938.0,5.540429592132568
2012-01-17,6.670000076293945,6.329999923706055,6.380000114440918,6.639999866485596,1940041.0,5.784348487854004
2012-01-18,6.699999809265137,6.539999961853027,6.630000114440918,6.590000152587891,1765746.0,5.740790843963623
2012-01-19,6.679999828338623,6.510000228881836,6.599999904632568,6.630000114440918,986896.0,5.775637149810791
2012-01-20,6.769999980926514,6.619999885559082,6.679999828338623,6.730000019073486,998146.0,5.86275053024292
2012-01-30,6.78000020980835,6.650000095367432,6.670000076293945,6.769999980926514,916293.0,5.897595405578613
2012-01-31,7.099999904632568,6.760000228881836,6.849999904632568,7.059999942779541,2702742.0,6.150225639343262
2012-02-01,7.159999847412109,6.869999885559082,7.059999942779541,6.909999847412109,1916601.0,6.019554615020752
2012-02-02,7.139999866485596,6.860000133514404,6.920000076293945,7.099999904632568,1515953.0,6.185070037841797
2012-02-03,7.269999980926514,7.019999980926514,7.070000171661377,7.190000057220459,2135663.0,6.2634735107421875
2012-02-06,7.25,7.099999904632568,7.170000076293945,7.179999828338623,1875657.0,6.254761219024658
2012-02-07,7.139999866485596,6.949999809265137,7.119999885559082,6.960000038146973,1596710.0,6.063111782073975
2012-02-08,7.239999771118164,6.980000019073486,6.989999771118164,7.230000019073486,1693731.0,6.298318386077881
2012-02-09,7.25,7.130000114440918,7.179999828338623,7.170000076293945,1532808.0,6.2460503578186035
2012-02-10,7.300000190734863,7.159999847412109,7.190000057220459,7.230000019073486,1322455.0,6.298318386077881
2012-02-13,7.329999923706055,7.150000095367432,7.159999847412109,7.28000020980835,1732693.0,6.3418755531311035
2012-02-14,7.449999809265137,7.230000019073486,7.289999961853027,7.300000190734863,1827615.0,6.359298229217529
2012-02-15,7.46999979019165,7.300000190734863,7.300000190734863,7.420000076293945,2221202.0,6.463834762573242
2012-02-16,7.420000076293945,7.199999809265137,7.420000076293945,7.349999904632568,2461649.0,6.402855396270752
2012-02-17,7.380000114440918,7.239999771118164,7.360000133514404,7.289999961853027,869785.0,6.350586891174316
2012-02-20,7.400000095367432,7.300000190734863,7.380000114440918,7.300000190734863,1234900.0,6.359298229217529
2012-02-21,7.360000133514404,7.25,7.300000190734863,7.360000133514404,798081.0,6.411566734313965
2012-02-22,7.489999771118164,7.329999923706055,7.380000114440918,7.480000019073486,1818945.0,6.516103267669678
2012-02-23,7.619999885559082,7.420000076293945,7.480000019073486,7.610000133514404,2509874.0,6.629350662231445
2012-02-24,7.71999979019165,7.550000190734863,7.599999904632568,7.670000076293945,2340719.0,6.6816182136535645
2012-02-27,7.739999771118164,7.599999904632568,7.650000095367432,7.610000133514404,2564884.0,6.629350662231445
2012-02-28,7.840000152587891,7.559999942779541,7.610000133514404,7.679999828338623,2422569.0,6.690330505371094
2012-02-29,7.710000038146973,7.510000228881836,7.710000038146973,7.539999961853027,1826766.0,6.568371295928955
2012-03-01,7.690000057220459,7.5,7.5,7.650000095367432,1643207.0,6.664196968078613
2012-03-02,7.769999980926514,7.639999866485596,7.679999828338623,7.710000038146973,1925867.0,6.716464519500732
2012-03-05,7.760000228881836,7.599999904632568,7.690000057220459,7.639999866485596,3368112.0,6.655484199523926
2012-03-06,7.619999885559082,7.329999923706055,7.619999885559082,7.429999828338623,2989473.0,6.472546577453613
2012-03-07,7.449999809265137,7.320000171661377,7.360000133514404,7.420000076293945,1820101.0,6.463834762573242
2012-03-08,7.510000228881836,7.409999847412109,7.440000057220459,7.5,1847469.0,6.533525466918945
2012-03-09,7.599999904632568,7.460000038146973,7.5,7.579999923706055,1546250.0,6.603216648101807
2012-03-12,7.650000095367432,7.539999961853027,7.579999923706055,7.639999866485596,1758833.0,6.655484199523926
2012-03-13,7.809999942779541,7.570000171661377,7.639999866485596,7.730000019073486,2472349.0,6.733886241912842
2012-03-14,7.78000020980835,7.340000152587891,7.75,7.340000152587891,3059538.0,6.394143104553223
2012-03-15,7.429999828338623,7.110000133514404,7.320000171661377,7.170000076293945,2159774.0,6.2460503578186035
2012-03-16,7.329999923706055,7.179999828338623,7.21999979019165,7.300000190734863,1842949.0,6.359298229217529
2012-03-19,7.360000133514404,7.230000019073486,7.300000190734863,7.349999904632568,2381040.0,6.402855396270752
2012-03-20,7.320000171661377,7.190000057220459,7.320000171661377,7.190000057220459,1084140.0,6.2634735107421875
2012-03-21,7.28000020980835,7.130000114440918,7.210000038146973,7.230000019073486,1051092.0,6.298318386077881
2012-03-22,7.25,7.159999847412109,7.179999828338623,7.230000019073486,849683.0,6.298318386077881
2012-03-23,7.429999828338623,7.179999828338623,7.199999809265137,7.289999961853027,2409266.0,6.350586891174316
2012-03-26,7.400000095367432,7.239999771118164,7.28000020980835,7.309999942779541,975862.0,6.368009567260742
2012-03-27,7.360000133514404,7.190000057220459,7.320000171661377,7.260000228881836,1364532.0,6.324453353881836
2012-03-28,7.28000020980835,6.900000095367432,7.269999980926514,6.909999847412109,2133545.0,6.019554615020752
2012-03-29,6.949999809265137,6.71999979019165,6.929999828338623,6.869999885559082,1310361.0,5.9847092628479
2012-03-30,6.929999828338623,6.800000190734863,6.860000133514404,6.920000076293945,1075062.0,6.028266429901123
2012-04-05,7.0,6.800000190734863,6.960000038146973,6.989999771118164,1562384.0,6.089245319366455
2012-04-06,7.050000190734863,6.900000095367432,6.96999979019165,7.050000190734863,1474986.0,6.141514301300049
2012-04-09,7.400000095367432,7.070000171661377,7.070000171661377,7.400000095367432,3939022.0,6.446411609649658
2012-04-10,7.769999980926514,7.380000114440918,7.420000076293945,7.760000228881836,12004862.0,6.760021209716797
2012-04-11,7.690000057220459,7.510000228881836,7.599999904632568,7.639999866485596,3353050.0,6.655484199523926
2012-04-12,7.960000038146973,7.579999923706055,7.619999885559082,7.730000019073486,4151104.0,6.733886241912842
2012-04-13,7.769999980926514,7.650000095367432,7.699999809265137,7.71999979019165,2630098.0,6.725175857543945
2012-04-16,7.710000038146973,7.400000095367432,7.670000076293945,7.639999866485596,2200806.0,6.655484199523926
2012-04-17,7.610000133514404,7.510000228881836,7.570000171661377,7.590000152587891,1476694.0,6.611928939819336
2012-04-18,7.75,7.559999942779541,7.590000152587891,7.730000019073486,1730048.0,6.733886241912842
2012-04-19,8.119999885559082,7.840000152587891,7.840000152587891,8.119999885559082,2285188.0,7.073630332946777
2012-04-20,8.529999732971191,8.529999732971191,8.529999732971191,8.529999732971191,1068583.0,7.430797100067139
2012-04-23,8.84000015258789,8.100000381469727,8.84000015258789,8.109999656677246,8963856.0,7.0649189949035645
2012-04-24,8.369999885559082,7.710000038146973,8.09000015258789,8.050000190734863,6045483.0,7.012650966644287
2012-04-25,8.109999656677246,7.880000114440918,7.989999771118164,8.079999923706055,3214698.0,7.038784980773926
2012-04-26,8.140000343322754,7.989999771118164,8.100000381469727,8.010000228881836,2737024.0,6.977805137634277
2012-04-27,8.350000381469727,8.0,8.029999732971191,8.130000114440918,2736718.0,7.082341194152832
2012-05-02,8.380000114440918,8.140000343322754,8.1899995803833,8.289999961853027,2862021.0,7.221724510192871
2012-05-03,8.34000015258789,8.020000457763672,8.319999694824219,8.149999618530273,2209252.0,7.099763870239258
2012-05-04,8.239999771118164,8.079999923706055,8.239999771118164,8.1899995803833,1572874.0,7.134609222412109
2012-05-07,8.140000343322754,8.029999732971191,8.119999885559082,8.100000381469727,2403045.0,7.056207656860352
2012-05-08,8.199999809265137,8.039999961853027,8.09000015258789,8.130000114440918,1749081.0,7.082341194152832
2012-05-09,8.119999885559082,7.880000114440918,8.079999923706055,7.900000095367432,2033225.0,6.881980895996094
2012-05-10,8.050000190734863,7.880000114440918,7.880000114440918,7.940000057220459,1345189.0,6.916825771331787
2012-05-11,8.34000015258789,7.909999847412109,7.920000076293945,8.34000015258789,5719812.0,7.265280246734619
2012-05-14,8.420000076293945,8.149999618530273,8.380000114440918,8.260000228881836,3868679.0,7.195590496063232
2012-05-15,8.319999694824219,8.069999694824219,8.220000267028809,8.300000190734863,2381149.0,7.230435371398926
2012-05-16,8.720000267028809,8.229999542236328,8.239999771118164,8.430000305175781,5383454.0,7.34368371963501
2012-05-17,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,7.34368371963501
2012-05-18,8.670000076293945,8.350000381469727,8.399999618530273,8.430000305175781,4057662.0,7.34368371963501
2012-05-21,8.40999984741211,8.180000305175781,8.260000228881836,8.25,2407959.0,7.186877727508545
2012-05-22,8.4399995803833,8.260000228881836,8.279999732971191,8.380000114440918,1815684.0,7.300125598907471
2012-05-23,8.529999732971191,8.270000457763672,8.390000343322754,8.359999656677246,2182487.0,7.282703399658203
2012-05-24,8.399999618530273,8.220000267028809,8.380000114440918,8.25,1628249.0,7.186877727508545
2012-05-25,8.319999694824219,8.020000457763672,8.260000228881836,8.079999923706055,1699407.0,7.038784980773926
2012-05-28,8.149999618530273,7.840000152587891,8.069999694824219,8.130000114440918,1568758.0,7.082341194152832
2012-05-29,8.449999809265137,8.140000343322754,8.180000305175781,8.3100004196167,2256398.0,7.239147186279297
2012-05-30,8.380000114440918,8.239999771118164,8.329999923706055,8.289999961853027,1579320.0,7.221724510192871
2012-05-31,8.479999542236328,8.220000267028809,8.279999732971191,8.359999656677246,2236962.0,7.282703399658203
2012-06-01,8.449999809265137,8.300000190734863,8.350000381469727,8.390000343322754,1741251.0,7.308838367462158
2012-06-04,8.359999656677246,8.010000228881836,8.350000381469727,8.029999732971191,2814559.0,6.995227336883545
2012-06-05,8.25,7.909999847412109,8.0,8.079999923706055,2219758.0,7.038784980773926
2012-06-06,8.260000228881836,8.079999923706055,8.149999618530273,8.09000015258789,1912881.0,7.047496318817139
2012-06-07,8.239999771118164,8.010000228881836,8.199999809265137,8.09000015258789,1513958.0,7.047496318817139
2012-06-08,8.1899995803833,8.029999732971191,8.140000343322754,8.050000190734863,1138806.0,7.012650966644287
2012-06-11,8.100000381469727,7.880000114440918,8.020000457763672,8.039999961853027,2275662.0,7.003939151763916
2012-06-12,8.020000457763672,7.909999847412109,8.020000457763672,7.920000076293945,875513.0,6.899402618408203
2012-06-13,8.100000381469727,7.900000095367432,7.920000076293945,8.100000381469727,1625638.0,7.056207656860352
2012-06-14,8.15999984741211,8.020000457763672,8.0600004196167,8.0600004196167,1568489.0,7.021362781524658
2012-06-15,8.119999885559082,7.96999979019165,8.09000015258789,8.079999923706055,913523.0,7.038784980773926
2012-06-18,8.430000305175781,8.100000381469727,8.100000381469727,8.239999771118164,2197069.0,7.17816686630249
2012-06-19,8.270000457763672,8.15999984741211,8.239999771118164,8.180000305175781,920565.0,7.125898361206055
2012-06-20,8.279999732971191,8.15999984741211,8.170000076293945,8.15999984741211,1187533.0,7.108476161956787
2012-06-21,8.270000457763672,8.0,8.1899995803833,8.140000343322754,1436611.0,7.0910539627075195
2012-06-25,8.140000343322754,7.869999885559082,8.140000343322754,7.960000038146973,1268282.0,6.934248447418213
2012-06-26,7.960000038146973,7.75,7.960000038146973,7.900000095367432,1235462.0,6.881980895996094
2012-06-27,7.96999979019165,7.860000133514404,7.900000095367432,7.909999847412109,624374.0,6.890691757202148
2012-06-28,7.989999771118164,7.849999904632568,7.949999809265137,7.869999885559082,698308.0,6.855846405029297
2012-06-29,7.960000038146973,7.800000190734863,7.809999942779541,7.960000038146973,610150.0,6.934248447418213
2012-07-02,8.079999923706055,7.960000038146973,8.0,8.0600004196167,630174.0,7.021362781524658
2012-07-03,8.15999984741211,8.050000190734863,8.079999923706055,8.130000114440918,751234.0,7.082341194152832
2012-07-04,8.369999885559082,8.130000114440918,8.149999618530273,8.149999618530273,1325536.0,7.099763870239258
2012-07-05,8.130000114440918,7.860000133514404,8.119999885559082,7.929999828338623,1270889.0,6.908113956451416
2012-07-06,8.069999694824219,7.880000114440918,7.96999979019165,8.050000190734863,975608.0,7.012650966644287
2012-07-09,8.140000343322754,7.929999828338623,7.929999828338623,8.0,1802045.0,6.9690937995910645
2012-07-10,7.989999771118164,7.699999809265137,7.949999809265137,7.760000228881836,962407.0,6.760021209716797
2012-07-11,7.809999942779541,7.659999847412109,7.659999847412109,7.769999980926514,666826.0,6.76873254776001
2012-07-12,7.920000076293945,7.690000057220459,7.739999771118164,7.889999866485596,955910.0,6.8732686042785645
2012-07-13,7.949999809265137,7.840000152587891,7.840000152587891,7.880000114440918,836050.0,6.86455774307251
2012-07-16,7.929999828338623,7.679999828338623,7.889999866485596,7.739999771118164,1313379.0,6.742598533630371
2012-07-17,7.800000190734863,7.690000057220459,7.710000038146973,7.760000228881836,1418352.0,6.760021209716797
2012-07-18,7.769999980926514,7.550000190734863,7.769999980926514,7.75,1045136.0,6.751310348510742
2012-07-19,7.869999885559082,7.670000076293945,7.75,7.809999942779541,1071637.0,6.8035783767700195
2012-07-20,7.840000152587891,7.71999979019165,7.769999980926514,7.730000019073486,535190.0,6.733886241912842
2012-07-23,7.739999771118164,7.429999828338623,7.739999771118164,7.480000019073486,1521280.0,6.516103267669678
2012-07-24,7.570000171661377,7.409999847412109,7.489999771118164,7.539999961853027,626604.0,6.568371295928955
2012-07-25,7.550000190734863,7.420000076293945,7.5,7.440000057220459,594047.0,6.481257438659668
2012-07-26,7.550000190734863,7.380000114440918,7.420000076293945,7.409999847412109,410711.0,6.455123424530029
2012-07-27,7.480000019073486,7.369999885559082,7.480000019073486,7.420000076293945,399000.0,6.463834762573242
2012-07-30,7.400000095367432,7.050000190734863,7.21999979019165,7.050000190734863,2026087.0,6.141514301300049
2012-07-31,7.0,6.699999809265137,7.0,6.699999809265137,1843614.0,5.836615085601807
2012-08-01,7.039999961853027,6.670000076293945,6.690000057220459,6.949999809265137,1632082.0,6.05440092086792
2012-08-02,7.170000076293945,6.849999904632568,6.920000076293945,7.010000228881836,1104690.0,6.106668472290039
2012-08-03,7.079999923706055,6.909999847412109,7.059999942779541,7.059999942779541,895336.0,6.150225639343262
2012-08-06,7.199999809265137,6.980000019073486,7.0,7.190000057220459,1080351.0,6.2634735107421875
2012-08-07,7.320000171661377,7.139999866485596,7.190000057220459,7.230000019073486,1303155.0,6.298318386077881
2012-08-08,7.269999980926514,7.150000095367432,7.230000019073486,7.210000038146973,780175.0,6.280895709991455
2012-08-09,7.260000228881836,7.159999847412109,7.230000019073486,7.239999771118164,807608.0,6.307029724121094
2012-08-10,7.289999961853027,7.190000057220459,7.289999961853027,7.230000019073486,553218.0,6.298318386077881
2012-08-13,7.199999809265137,6.949999809265137,7.199999809265137,6.960000038146973,1029346.0,6.063111782073975
2012-08-14,7.050000190734863,6.869999885559082,7.0,7.039999961853027,987369.0,6.132802486419678
2012-08-15,7.179999828338623,6.96999979019165,7.0,7.070000171661377,765868.0,6.158936500549316
2012-08-16,7.099999904632568,7.0,7.019999980926514,7.039999961853027,450944.0,6.132802486419678
2012-08-17,7.389999866485596,7.019999980926514,7.059999942779541,7.309999942779541,2857801.0,6.368009567260742
2012-08-20,7.340000152587891,7.199999809265137,7.239999771118164,7.329999923706055,1181839.0,6.385432243347168
2012-08-21,7.53000020980835,7.300000190734863,7.329999923706055,7.369999885559082,1590156.0,6.420278072357178
2012-08-22,7.429999828338623,7.309999942779541,7.340000152587891,7.369999885559082,1120997.0,6.420278072357178
2012-08-23,7.53000020980835,7.369999885559082,7.369999885559082,7.46999979019165,1700243.0,6.507391452789307
2012-08-24,7.460000038146973,7.21999979019165,7.409999847412109,7.239999771118164,1420971.0,6.307029724121094
2012-08-27,7.5,7.210000038146973,7.230000019073486,7.440000057220459,1883710.0,6.481257438659668
2012-08-28,7.519999980926514,7.320000171661377,7.429999828338623,7.5,2135168.0,6.533525466918945
2012-08-29,7.880000114440918,7.699999809265137,7.699999809265137,7.880000114440918,2413344.0,6.86455774307251
2012-08-30,8.130000114440918,7.559999942779541,7.869999885559082,7.690000057220459,4211330.0,6.699041366577148
2012-08-31,8.069999694824219,7.710000038146973,7.710000038146973,7.989999771118164,3815288.0,6.960382461547852
2012-09-03,8.010000228881836,7.829999923706055,7.849999904632568,7.900000095367432,2704442.0,6.881980895996094
2012-09-04,7.980000019073486,7.71999979019165,7.909999847412109,7.78000020980835,1774356.0,6.777444362640381
2012-09-05,7.900000095367432,7.630000114440918,7.71999979019165,7.860000133514404,1929413.0,6.847135066986084
2012-09-06,7.929999828338623,7.75,7.800000190734863,7.860000133514404,1149872.0,6.847135066986084
2012-09-07,8.170000076293945,7.900000095367432,7.900000095367432,8.029999732971191,3101782.0,6.995227336883545
2012-09-10,8.119999885559082,7.880000114440918,7.989999771118164,8.020000457763672,2932087.0,6.986516952514648
2012-09-11,8.34000015258789,7.940000057220459,7.980000019073486,8.220000267028809,4755924.0,7.1607441902160645
2012-09-12,8.619999885559082,8.229999542236328,8.300000190734863,8.40999984741211,5152957.0,7.326260089874268
2012-09-13,8.40999984741211,8.15999984741211,8.390000343322754,8.180000305175781,2862214.0,7.125898361206055
2012-09-14,8.319999694824219,8.079999923706055,8.239999771118164,8.100000381469727,2046337.0,7.056207656860352
2012-09-17,8.170000076293945,7.75,8.130000114440918,7.789999961853027,2387180.0,6.786154747009277
2012-09-18,7.949999809265137,7.699999809265137,7.699999809265137,7.800000190734863,3259880.0,6.794866561889648
2012-09-19,7.989999771118164,7.800000190734863,7.809999942779541,7.929999828338623,1505986.0,6.908113956451416
2012-09-20,8.050000190734863,7.679999828338623,7.980000019073486,7.699999809265137,2199978.0,6.707752704620361
2012-09-21,7.849999904632568,7.650000095367432,7.730000019073486,7.789999961853027,1446803.0,6.786154747009277
2012-09-24,7.929999828338623,7.710000038146973,7.71999979019165,7.880000114440918,958744.0,6.86455774307251
2012-09-25,8.029999732971191,7.849999904632568,7.900000095367432,7.920000076293945,926596.0,6.899402618408203
2012-09-26,7.96999979019165,7.519999980926514,7.909999847412109,7.610000133514404,1582083.0,6.629350662231445
2012-09-27,7.800000190734863,7.570000171661377,7.610000133514404,7.760000228881836,1451956.0,6.760021209716797
2012-09-28,7.869999885559082,7.650000095367432,7.75,7.860000133514404,1051493.0,6.847135066986084
2012-10-08,7.849999904632568,7.699999809265137,7.849999904632568,7.730000019073486,1140900.0,6.733886241912842
2012-10-09,7.920000076293945,7.75,7.75,7.909999847412109,1658570.0,6.890691757202148
2012-10-10,7.949999809265137,7.860000133514404,7.900000095367432,7.940000057220459,1702500.0,6.916825771331787
2012-10-11,7.96999979019165,7.78000020980835,7.920000076293945,7.800000190734863,1491731.0,6.794866561889648
2012-10-12,7.860000133514404,7.710000038146973,7.760000228881836,7.789999961853027,1156382.0,6.786154747009277
2012-10-15,7.809999942779541,7.659999847412109,7.760000228881836,7.75,774591.0,6.751310348510742
2012-10-16,7.840000152587891,7.670000076293945,7.75,7.78000020980835,808361.0,6.777444362640381
2012-10-17,7.800000190734863,7.630000114440918,7.78000020980835,7.679999828338623,1360040.0,6.690330505371094
2012-10-18,7.860000133514404,7.650000095367432,7.739999771118164,7.849999904632568,1978521.0,6.838423728942871
2012-10-19,7.949999809265137,7.800000190734863,7.849999904632568,7.900000095367432,1435240.0,6.881980895996094
2012-10-22,7.96999979019165,7.840000152587891,7.880000114440918,7.949999809265137,1764570.0,6.925536632537842
2012-10-23,7.980000019073486,7.789999961853027,7.980000019073486,7.820000171661377,1287906.0,6.812289237976074
2012-10-24,7.860000133514404,7.75,7.760000228881836,7.789999961853027,785977.0,6.786154747009277
2012-10-25,7.860000133514404,7.699999809265137,7.769999980926514,7.710000038146973,1375630.0,6.716464519500732
2012-10-26,7.730000019073486,7.409999847412109,7.730000019073486,7.480000019073486,1638420.0,6.516103267669678
2012-10-29,7.599999904632568,7.460000038146973,7.489999771118164,7.579999923706055,822800.0,6.603216648101807
2012-10-30,7.889999866485596,7.630000114440918,7.699999809265137,7.78000020980835,1790150.0,6.777444362640381
2012-10-31,7.860000133514404,7.699999809265137,7.789999961853027,7.769999980926514,1265220.0,6.76873254776001
2012-11-01,7.880000114440918,7.730000019073486,7.730000019073486,7.860000133514404,1621966.0,6.847135066986084
2012-11-02,7.949999809265137,7.820000171661377,7.900000095367432,7.909999847412109,1414538.0,6.890691757202148
2012-11-05,7.900000095367432,7.789999961853027,7.889999866485596,7.820000171661377,1158821.0,6.812289237976074
2012-11-06,7.849999904632568,7.690000057220459,7.820000171661377,7.809999942779541,1229556.0,6.8035783767700195
2012-11-07,7.960000038146973,7.769999980926514,7.829999923706055,7.940000057220459,2062137.0,6.916825771331787
2012-11-08,7.900000095367432,7.739999771118164,7.880000114440918,7.769999980926514,1200259.0,6.76873254776001
2012-11-09,7.880000114440918,7.739999771118164,7.769999980926514,7.78000020980835,1286831.0,6.777444362640381
2012-11-12,7.809999942779541,7.590000152587891,7.710000038146973,7.659999847412109,1944710.0,6.67290735244751
2012-11-13,7.699999809265137,7.460000038146973,7.659999847412109,7.489999771118164,1262210.0,6.524814128875732
2012-11-14,7.550000190734863,7.320000171661377,7.5,7.389999866485596,1498097.0,6.437700271606445
2012-11-15,7.409999847412109,7.119999885559082,7.389999866485596,7.170000076293945,1112284.0,6.2460503578186035
2012-11-16,7.25,7.110000133514404,7.190000057220459,7.210000038146973,667379.0,6.280895709991455
2012-11-19,7.300000190734863,7.150000095367432,7.210000038146973,7.28000020980835,661954.0,6.3418755531311035
2012-11-20,7.369999885559082,7.289999961853027,7.289999961853027,7.329999923706055,630308.0,6.385432243347168
2012-11-21,7.409999847412109,7.269999980926514,7.329999923706055,7.380000114440918,648568.0,6.428989887237549
2012-11-22,7.400000095367432,7.309999942779541,7.400000095367432,7.360000133514404,493881.0,6.411566734313965
2012-11-23,7.420000076293945,7.340000152587891,7.389999866485596,7.369999885559082,720636.0,6.420278072357178
2012-11-26,7.409999847412109,7.28000020980835,7.369999885559082,7.309999942779541,417400.0,6.368009567260742
2012-11-27,7.269999980926514,6.940000057220459,7.199999809265137,6.960000038146973,1539327.0,6.063111782073975
2012-11-28,6.980000019073486,6.840000152587891,6.96999979019165,6.869999885559082,635055.0,5.9847092628479
2012-11-29,6.940000057220459,6.789999961853027,6.900000095367432,6.800000190734863,586162.0,5.923730373382568
2012-11-30,6.940000057220459,6.789999961853027,6.800000190734863,6.920000076293945,646370.0,6.028266429901123
2012-12-03,7.119999885559082,6.860000133514404,6.900000095367432,6.940000057220459,849717.0,6.045689105987549
2012-12-04,7.079999923706055,6.900000095367432,6.980000019073486,7.03000020980835,731894.0,6.124092102050781
2012-12-05,7.25,7.0,7.010000228881836,7.199999809265137,1009852.0,6.2721848487854
2012-12-06,7.389999866485596,7.170000076293945,7.25,7.329999923706055,1377546.0,6.385432243347168
2012-12-07,7.409999847412109,7.28000020980835,7.300000190734863,7.380000114440918,1228663.0,6.428989887237549
2012-12-10,7.440000057220459,7.300000190734863,7.389999866485596,7.429999828338623,1991096.0,6.472546577453613
2012-12-11,7.440000057220459,7.340000152587891,7.380000114440918,7.360000133514404,1138345.0,6.411566734313965
2012-12-12,7.380000114440918,7.25,7.360000133514404,7.360000133514404,826009.0,6.411566734313965
2012-12-13,7.409999847412109,7.289999961853027,7.320000171661377,7.300000190734863,749640.0,6.359298229217529
2012-12-14,7.570000171661377,7.300000190734863,7.300000190734863,7.550000190734863,2096194.0,6.577082633972168
2012-12-17,7.929999828338623,7.519999980926514,7.590000152587891,7.789999961853027,3974620.0,6.786154747009277
2012-12-18,7.849999904632568,7.679999828338623,7.739999771118164,7.739999771118164,2167773.0,6.742598533630371
2012-12-19,7.849999904632568,7.610000133514404,7.78000020980835,7.710000038146973,1627380.0,6.716464519500732
2012-12-20,7.730000019073486,7.619999885559082,7.639999866485596,7.699999809265137,1458348.0,6.707752704620361
2012-12-21,7.840000152587891,7.679999828338623,7.710000038146973,7.769999980926514,1929412.0,6.76873254776001
2012-12-24,7.840000152587891,7.730000019073486,7.800000190734863,7.760000228881836,1302796.0,6.760021209716797
2012-12-25,7.880000114440918,7.71999979019165,7.760000228881836,7.820000171661377,1843731.0,6.812289237976074
2012-12-26,7.960000038146973,7.820000171661377,7.869999885559082,7.860000133514404,1416512.0,6.847135066986084
2012-12-27,8.15999984741211,7.78000020980835,7.880000114440918,7.900000095367432,4075174.0,6.881980895996094
2012-12-28,7.940000057220459,7.809999942779541,7.860000133514404,7.920000076293945,2048004.0,6.899402618408203
2012-12-31,8.300000190734863,7.940000057220459,7.940000057220459,8.1899995803833,3953673.0,7.134609222412109
2013-01-04,8.260000228881836,7.960000038146973,8.260000228881836,8.020000457763672,2934454.0,6.986516952514648
2013-01-07,8.020000457763672,7.909999847412109,7.909999847412109,7.980000019073486,2360911.0,6.951671600341797
2013-01-08,8.09000015258789,7.940000057220459,7.980000019073486,8.0600004196167,2077801.0,7.021362781524658
2013-01-09,8.069999694824219,7.920000076293945,8.020000457763672,7.989999771118164,1909878.0,6.960382461547852
2013-01-10,8.050000190734863,7.940000057220459,7.96999979019165,7.980000019073486,1351015.0,6.951671600341797
2013-01-11,8.09000015258789,7.840000152587891,8.020000457763672,7.869999885559082,2095218.0,6.855846405029297
2013-01-14,8.09000015258789,7.809999942779541,7.829999923706055,8.09000015258789,2565897.0,7.047496318817139
2013-01-15,8.260000228881836,8.029999732971191,8.09000015258789,8.15999984741211,3812045.0,7.108476161956787
2013-01-16,8.170000076293945,8.039999961853027,8.149999618530273,8.109999656677246,2002478.0,7.0649189949035645
2013-01-17,8.149999618530273,8.039999961853027,8.109999656677246,8.050000190734863,1500609.0,7.012650966644287
2013-01-18,8.119999885559082,8.029999732971191,8.0600004196167,8.109999656677246,1879002.0,7.0649189949035645
2013-01-21,8.520000457763672,8.100000381469727,8.119999885559082,8.520000457763672,8492868.0,7.422085285186768
2013-01-22,8.569999694824219,8.260000228881836,8.460000038146973,8.369999885559082,5258232.0,7.291414260864258
2013-01-23,8.420000076293945,8.119999885559082,8.34000015258789,8.25,3179984.0,7.186877727508545
2013-01-24,8.319999694824219,8.0,8.25,8.050000190734863,2831229.0,7.012650966644287
2013-01-25,8.170000076293945,8.050000190734863,8.050000190734863,8.130000114440918,1473948.0,7.082341194152832
2013-01-28,8.539999961853027,8.09000015258789,8.130000114440918,8.539999961853027,5434309.0,7.439507961273193
2013-01-29,8.65999984741211,8.449999809265137,8.579999923706055,8.59000015258789,3878637.0,7.483063697814941
2013-01-30,9.0,8.729999542236328,8.779999732971191,8.789999961853027,8687722.0,7.657290935516357
2013-01-31,9.229999542236328,8.75,8.75,9.15999984741211,6839346.0,7.979613304138184
2013-02-01,9.619999885559082,9.020000457763672,9.140000343322754,9.430000305175781,6807066.0,8.21481990814209
2013-02-04,9.380000114440918,8.960000038146973,9.260000228881836,9.260000228881836,6856842.0,8.066726684570312
2013-02-05,9.430000305175781,9.140000343322754,9.170000076293945,9.3100004196167,2738093.0,8.110283851623535
2013-02-06,9.380000114440918,9.15999984741211,9.279999732971191,9.1899995803833,2438530.0,8.005745887756348
2013-02-07,9.420000076293945,9.130000114440918,9.1899995803833,9.359999656677246,2884771.0,8.153839111328125
2013-02-08,9.420000076293945,9.300000190734863,9.369999885559082,9.369999885559082,2585332.0,8.162551879882812
2013-02-18,9.84000015258789,9.380000114440918,9.380000114440918,9.84000015258789,4651862.0,8.571986198425293
2013-02-19,10.279999732971191,9.850000381469727,9.949999809265137,9.920000076293945,6050065.0,8.641674995422363
2013-02-20,10.15999984741211,9.739999771118164,9.800000190734863,9.960000038146973,4569400.0,8.676523208618164
2013-02-21,10.079999923706055,9.460000038146973,9.899999618530273,9.470000267028809,7850515.0,8.249665260314941
2013-02-22,9.630000114440918,9.3100004196167,9.399999618530273,9.430000305175781,3110114.0,8.21481990814209
2013-02-25,9.630000114440918,9.430000305175781,9.430000305175781,9.529999732971191,1782596.0,8.301932334899902
2013-02-26,9.529999732971191,9.260000228881836,9.489999771118164,9.270000457763672,2557184.0,8.075438499450684
2013-02-27,9.729999542236328,9.220000267028809,9.220000267028809,9.729999542236328,5215518.0,8.476160049438477
2013-02-28,10.1899995803833,9.739999771118164,9.819999694824219,10.029999732971191,4972224.0,8.73750114440918
2013-03-01,10.140000343322754,9.859999656677246,10.050000190734863,10.0,3711743.0,8.711366653442383
2013-03-04,9.930000305175781,9.5,9.789999961853027,9.619999885559082,4730338.0,8.380335807800293
2013-03-05,9.979999542236328,9.529999732971191,9.609999656677246,9.890000343322754,3158366.0,8.6155424118042
2013-03-06,10.149999618530273,9.770000457763672,9.890000343322754,9.989999771118164,3417563.0,8.702656745910645
2013-03-07,9.979999542236328,9.619999885559082,9.970000267028809,9.75,2543656.0,8.493583679199219
2013-03-08,9.829999923706055,9.600000381469727,9.75,9.609999656677246,2097713.0,8.371623039245605
2013-03-11,9.890000343322754,9.550000190734863,9.609999656677246,9.779999732971191,1811125.0,8.519718170166016
2013-03-12,9.859999656677246,9.399999618530273,9.859999656677246,9.5600004196167,2531269.0,8.3280668258667
2013-03-13,9.579999923706055,9.300000190734863,9.5600004196167,9.399999618530273,2026518.0,8.188685417175293
2013-03-14,9.489999771118164,9.380000114440918,9.399999618530273,9.4399995803833,1329953.0,8.223530769348145
2013-03-15,9.520000457763672,9.25,9.460000038146973,9.350000381469727,2439987.0,8.145129203796387
2013-03-18,9.59000015258789,9.25,9.319999694824219,9.4399995803833,2075833.0,8.223530769348145
2013-03-19,9.600000381469727,9.399999618530273,9.399999618530273,9.59000015258789,1756062.0,8.35420036315918
2013-03-20,9.710000038146973,9.579999923706055,9.579999923706055,9.699999809265137,1982744.0,8.450026512145996
2013-03-21,10.149999618530273,9.779999732971191,9.850000381469727,9.930000305175781,4724846.0,8.65038776397705
2013-03-22,10.039999961853027,9.800000190734863,9.859999656677246,9.899999618530273,2449447.0,8.624253273010254
2013-03-25,10.069999694824219,9.9399995803833,9.949999809265137,10.0,1935453.0,8.711366653442383
2013-03-26,10.0,9.760000228881836,9.960000038146973,9.8100004196167,2322346.0,8.545851707458496
2013-03-27,10.140000343322754,9.800000190734863,9.819999694824219,10.119999885559082,3515718.0,8.815903663635254
2013-03-28,10.0600004196167,9.8100004196167,10.010000228881836,9.859999656677246,2900382.0,8.589407920837402
2013-03-29,10.350000381469727,9.90999984741211,9.970000267028809,10.3100004196167,8207430.0,8.981419563293457
2013-04-01,10.399999618530273,10.100000381469727,10.210000038146973,10.170000076293945,3508708.0,8.859461784362793
2013-04-02,10.350000381469727,9.949999809265137,10.149999618530273,10.010000228881836,3440807.0,8.720080375671387
2013-04-03,10.149999618530273,9.8100004196167,10.010000228881836,10.010000228881836,2867459.0,8.720080375671387
2013-04-08,9.770000457763672,9.510000228881836,9.770000457763672,9.640000343322754,3176984.0,8.397759437561035
2013-04-09,9.9399995803833,9.630000114440918,9.630000114440918,9.930000305175781,2690635.0,8.65038776397705
2013-04-10,10.050000190734863,9.779999732971191,9.850000381469727,9.869999885559082,1626889.0,8.59812068939209
2013-04-11,10.119999885559082,9.789999961853027,9.989999771118164,9.8100004196167,2313040.0,8.545851707458496
2013-04-12,9.949999809265137,9.619999885559082,9.829999923706055,9.670000076293945,1703478.0,8.4238920211792
2013-04-15,9.699999809265137,9.399999618530273,9.649999618530273,9.489999771118164,2209497.0,8.267087936401367
2013-04-16,9.649999618530273,9.239999771118164,9.449999809265137,9.600000381469727,1811193.0,8.362913131713867
2013-04-17,9.670000076293945,9.489999771118164,9.5600004196167,9.609999656677246,1347946.0,8.371623039245605
2013-04-18,9.75,9.520000457763672,9.5600004196167,9.680000305175781,2228100.0,8.43260383605957
2013-04-19,9.920000076293945,9.6899995803833,9.6899995803833,9.869999885559082,3546481.0,8.59812068939209
2013-04-22,9.920000076293945,9.729999542236328,9.789999961853027,9.890000343322754,2746975.0,8.6155424118042
2013-04-23,9.949999809265137,9.489999771118164,9.880000114440918,9.600000381469727,2880255.0,8.362913131713867
2013-04-24,10.020000457763672,9.579999923706055,9.579999923706055,9.9399995803833,4399529.0,8.659098625183105
2013-04-25,10.4399995803833,9.890000343322754,9.949999809265137,10.260000228881836,8616249.0,8.937864303588867
2013-04-26,10.739999771118164,10.149999618530273,10.149999618530273,10.279999732971191,8825975.0,8.955286026000977
2013-05-02,10.489999771118164,10.079999923706055,10.270000457763672,10.319999694824219,4720446.0,8.990130424499512
2013-05-03,10.569999694824219,10.25,10.350000381469727,10.529999732971191,5074876.0,9.173070907592773
2013-05-06,10.579999923706055,10.380000114440918,10.4399995803833,10.539999961853027,5984093.0,9.181780815124512
2013-05-07,10.739999771118164,10.40999984741211,10.449999809265137,10.479999542236328,4568599.0,9.129512786865234
2013-05-08,10.5600004196167,10.270000457763672,10.489999771118164,10.289999961853027,4978098.0,8.963995933532715
2013-05-09,10.4399995803833,10.1899995803833,10.260000228881836,10.3100004196167,3286528.0,8.981419563293457
2013-05-10,10.819999694824219,10.239999771118164,10.260000228881836,10.800000190734863,7117045.0,9.40827751159668
2013-05-13,10.859999656677246,10.640000343322754,10.710000038146973,10.84000015258789,5007199.0,9.443120956420898
2013-05-14,10.859999656677246,10.520000457763672,10.84000015258789,10.6899995803833,3504627.0,9.312451362609863
2013-05-15,10.850000381469727,10.619999885559082,10.649999618530273,10.829999923706055,2511205.0,9.434412956237793
2013-05-16,10.989999771118164,10.680000305175781,10.8100004196167,10.890000343322754,4130456.0,9.486680030822754
2013-05-17,10.9399995803833,10.800000190734863,10.899999618530273,10.819999694824219,4114964.0,9.425699234008789
2013-05-20,11.140000343322754,10.8100004196167,10.850000381469727,10.869999885559082,4096628.0,9.469256401062012
2013-05-21,11.050000190734863,10.8100004196167,10.90999984741211,10.890000343322754,3558096.0,9.486680030822754
2013-05-22,11.170000076293945,10.850000381469727,10.850000381469727,11.0600004196167,4399166.0,9.634773254394531
2013-05-23,11.149999618530273,10.729999542236328,11.09000015258789,10.75,4698738.0,9.36471939086914
2013-05-24,10.930000305175781,10.699999809265137,10.779999732971191,10.829999923706055,3788216.0,9.434412956237793
2013-05-27,10.960000038146973,10.800000190734863,10.800000190734863,10.890000343322754,2538164.0,9.486680030822754
2013-05-28,11.430000305175781,10.850000381469727,10.949999809265137,11.430000305175781,9352452.0,9.95709228515625
2013-05-29,11.800000190734863,11.40999984741211,11.5,11.600000381469727,6793586.0,10.105186462402344
2013-05-30,12.180000305175781,11.579999923706055,11.600000381469727,12.180000305175781,7819602.0,10.610445976257324
2013-05-31,12.789999961853027,12.5600004196167,12.729999542236328,12.789999961853027,5678603.0,11.141839027404785
2013-06-03,13.399999618530273,12.470000267028809,12.6899995803833,12.760000228881836,12635018.0,11.115704536437988
2013-06-04,13.399999618530273,12.579999923706055,12.65999984741211,13.399999618530273,16365232.0,11.673230171203613
2013-06-05,13.390000343322754,12.729999542236328,13.170000076293945,12.729999542236328,10432338.0,11.089570999145508
2013-06-06,13.350000381469727,12.479999542236328,12.529999732971191,12.800000190734863,9214167.0,11.150550842285156
2013-06-07,12.970000267028809,12.15999984741211,12.779999732971191,12.430000305175781,9130210.0,10.828229904174805
2013-06-13,12.75,12.100000381469727,12.350000381469727,12.539999961853027,6056292.0,10.924054145812988
2013-06-14,13.15999984741211,12.550000190734863,12.680000305175781,13.15999984741211,6814134.0,11.464160919189453
2013-06-17,13.819999694824219,13.100000381469727,13.180000305175781,13.819999694824219,7873820.0,12.039109230041504
2013-06-18,14.1899995803833,13.550000190734863,13.979999542236328,13.829999923706055,6631436.0,12.047821044921875
2013-06-19,14.520000457763672,13.640000343322754,13.699999809265137,14.520000457763672,7017610.0,12.648906707763672
2013-06-20,15.15999984741211,14.300000190734863,14.640000343322754,14.4399995803833,13207216.0,12.579214096069336
2013-06-21,14.350000381469727,13.720000267028809,14.329999923706055,13.720000267028809,11608271.0,11.951996803283691
2013-06-24,13.970000267028809,13.029999732971191,13.579999923706055,13.029999732971191,9837815.0,11.350911140441895
2013-06-25,12.949999809265137,12.380000114440918,12.699999809265137,12.800000190734863,10352128.0,11.150550842285156
2013-06-26,13.270000457763672,12.229999542236328,12.609999656677246,13.239999771118164,10905572.0,11.53385066986084
2013-06-27,13.229999542236328,12.430000305175781,12.920000076293945,12.430000305175781,8837911.0,10.960684776306152
2013-06-28,12.380000114440918,11.8100004196167,12.15999984741211,11.819999694824219,8224865.0,10.422789573669434
2013-07-01,12.329999923706055,11.609999656677246,11.800000190734863,12.260000228881836,6090940.0,10.81078052520752
2013-07-02,12.720000267028809,12.130000114440918,12.199999809265137,12.470000267028809,4941325.0,10.99595832824707
2013-07-03,12.710000038146973,12.09000015258789,12.5,12.329999923706055,4636968.0,10.872505187988281
2013-07-04,12.8100004196167,12.210000038146973,12.300000190734863,12.630000114440918,5128185.0,11.137043952941895
2013-07-05,12.789999961853027,12.449999809265137,12.529999732971191,12.510000228881836,3604253.0,11.031229019165039
2013-07-08,12.3100004196167,11.880000114440918,12.3100004196167,11.880000114440918,5352752.0,10.475699424743652
2013-07-09,11.920000076293945,11.289999961853027,11.65999984741211,11.289999961853027,6687995.0,9.95544147491455
2013-07-10,11.850000381469727,11.1899995803833,11.210000038146973,11.850000381469727,4675449.0,10.44924545288086
2013-07-11,12.239999771118164,11.779999732971191,11.819999694824219,12.050000190734863,5395685.0,10.625604629516602
2013-07-12,12.449999809265137,11.920000076293945,12.010000228881836,12.069999694824219,4638628.0,10.643239974975586
2013-07-15,12.359999656677246,12.029999732971191,12.149999618530273,12.289999961853027,2862924.0,10.837235450744629
2013-07-16,12.699999809265137,12.229999542236328,12.300000190734863,12.6899995803833,4540118.0,11.189950942993164
2013-07-17,13.319999694824219,12.649999618530273,12.8100004196167,13.199999809265137,10721165.0,11.639665603637695
2013-07-18,13.289999961853027,12.8100004196167,13.199999809265137,13.140000343322754,6712026.0,11.586759567260742
2013-07-19,13.270000457763672,12.479999542236328,13.220000267028809,12.479999542236328,8378731.0,11.004775047302246
2013-07-22,12.539999961853027,11.859999656677246,12.050000190734863,12.520000457763672,4934010.0,11.040046691894531
2013-07-23,12.819999694824219,12.40999984741211,12.510000228881836,12.640000343322754,3798822.0,11.145862579345703
2013-07-24,12.779999732971191,12.260000228881836,12.600000381469727,12.4399995803833,3910454.0,10.969502449035645
2013-07-25,12.779999732971191,12.399999618530273,12.4399995803833,12.420000076293945,2933295.0,10.95186710357666
2013-07-26,12.829999923706055,12.329999923706055,12.329999923706055,12.760000228881836,3860558.0,11.251676559448242
2013-07-29,13.149999618530273,12.630000114440918,12.699999809265137,12.899999618530273,5414518.0,11.375127792358398
2013-07-30,12.979999542236328,12.520000457763672,12.970000267028809,12.75,2761069.0,11.242859840393066
2013-07-31,13.180000305175781,12.760000228881836,12.8100004196167,12.859999656677246,3912511.0,11.339855194091797
2013-08-01,13.5,12.819999694824219,12.819999694824219,13.359999656677246,6411470.0,11.780753135681152
2013-08-02,13.529999732971191,13.199999809265137,13.4399995803833,13.239999771118164,3601316.0,11.67493724822998
2013-08-05,13.170000076293945,12.899999618530273,13.100000381469727,13.050000190734863,5325249.0,11.507396697998047
2013-08-06,13.420000076293945,12.960000038146973,13.0,13.270000457763672,3632070.0,11.701391220092773
2013-08-07,13.699999809265137,13.350000381469727,13.619999885559082,13.470000267028809,5254303.0,11.8777494430542
2013-08-08,13.609999656677246,13.359999656677246,13.430000305175781,13.4399995803833,2730014.0,11.851295471191406
2013-08-09,13.649999618530273,13.180000305175781,13.4399995803833,13.430000305175781,3012023.0,11.84247875213623
2013-08-12,13.539999961853027,13.399999618530273,13.449999809265137,13.529999732971191,3239947.0,11.930658340454102
2013-08-13,13.59000015258789,13.319999694824219,13.510000228881836,13.5600004196167,2511694.0,11.957110404968262
2013-08-14,14.180000305175781,13.609999656677246,13.75,13.75,5577654.0,12.124651908874512
2013-08-15,14.199999809265137,13.680000305175781,13.699999809265137,13.970000267028809,5154865.0,12.318647384643555
2013-08-16,14.239999771118164,13.699999809265137,13.890000343322754,13.819999694824219,5196547.0,12.186376571655273
2013-08-19,14.399999618530273,13.770000457763672,13.800000190734863,14.390000343322754,4985374.0,12.689000129699707
2013-08-20,14.270000457763672,13.670000076293945,14.100000381469727,13.670000076293945,9310048.0,12.054108619689941
2013-08-21,13.579999923706055,13.100000381469727,13.399999618530273,13.140000343322754,7995621.0,11.586759567260742
2013-08-22,13.380000114440918,13.130000114440918,13.149999618530273,13.229999542236328,3533360.0,11.666118621826172
2013-08-23,13.359999656677246,12.710000038146973,13.1899995803833,13.039999961853027,5986315.0,11.498579025268555
2013-08-26,13.350000381469727,12.970000267028809,12.970000267028809,13.300000190734863,3637227.0,11.72784423828125
2013-08-27,13.520000457763672,13.300000190734863,13.359999656677246,13.350000381469727,3611207.0,11.771934509277344
2013-08-28,13.460000038146973,13.010000228881836,13.229999542236328,13.260000228881836,4571698.0,11.692574501037598
2013-08-29,13.270000457763672,13.010000228881836,13.270000457763672,13.100000381469727,2991701.0,11.55148696899414
2013-08-30,13.149999618530273,12.600000381469727,13.029999732971191,12.949999809265137,4934890.0,11.41921615600586
2013-09-02,12.869999885559082,12.449999809265137,12.779999732971191,12.770000457763672,4431591.0,11.26049518585205
2013-09-03,13.170000076293945,12.720000267028809,12.789999961853027,13.079999923706055,2822780.0,11.533849716186523
2013-09-04,13.239999771118164,13.050000190734863,13.0600004196167,13.109999656677246,2873519.0,11.560304641723633
2013-09-05,13.149999618530273,12.800000190734863,13.0,12.9399995803833,2378259.0,11.410399436950684
2013-09-06,13.140000343322754,12.819999694824219,12.890000343322754,13.010000228881836,2415221.0,11.472124099731445
2013-09-09,13.010000228881836,12.850000381469727,12.960000038146973,12.979999542236328,2955922.0,11.445670127868652
2013-09-10,13.140000343322754,12.899999618530273,12.960000038146973,13.050000190734863,2166020.0,11.507396697998047
2013-09-11,13.140000343322754,12.729999542236328,13.130000114440918,12.789999961853027,3706828.0,11.278131484985352
2013-09-12,12.800000190734863,12.520000457763672,12.739999771118164,12.640000343322754,3706784.0,11.145862579345703
2013-09-13,12.850000381469727,12.539999961853027,12.640000343322754,12.84000015258789,2226288.0,11.322220802307129
2013-09-16,12.850000381469727,12.640000343322754,12.84000015258789,12.699999809265137,1550632.0,11.198769569396973
2013-09-17,13.229999542236328,12.510000228881836,12.510000228881836,12.859999656677246,4972682.0,11.339855194091797
2013-09-18,13.199999809265137,12.829999923706055,12.829999923706055,13.15999984741211,4010293.0,11.604394912719727
2013-09-23,13.1899995803833,12.829999923706055,13.079999923706055,12.989999771118164,3967260.0,11.454489707946777
2013-09-24,12.989999771118164,12.770000457763672,12.899999618530273,12.890000343322754,2610211.0,11.36630916595459
2013-09-25,13.079999923706055,12.800000190734863,12.859999656677246,12.970000267028809,2897861.0,11.436853408813477
2013-09-26,13.0,12.550000190734863,12.989999771118164,12.619999885559082,2779059.0,11.128225326538086
2013-09-27,12.739999771118164,12.510000228881836,12.609999656677246,12.619999885559082,1894792.0,11.128225326538086
2013-09-30,12.800000190734863,12.619999885559082,12.619999885559082,12.710000038146973,1624100.0,11.207587242126465
2013-10-08,12.600000381469727,12.369999885559082,12.600000381469727,12.5600004196167,3411343.0,11.075318336486816
2013-10-09,12.670000076293945,12.479999542236328,12.510000228881836,12.579999923706055,1757496.0,11.092954635620117
2013-10-10,12.579999923706055,12.279999732971191,12.579999923706055,12.319999694824219,3005861.0,10.863689422607422
2013-10-11,12.510000228881836,12.359999656677246,12.380000114440918,12.449999809265137,2965764.0,10.978321075439453
2013-10-14,12.789999961853027,12.319999694824219,12.449999809265137,12.6899995803833,3402886.0,11.189950942993164
2013-10-15,12.720000267028809,12.510000228881836,12.619999885559082,12.619999885559082,1880832.0,11.128225326538086
2013-10-16,12.630000114440918,12.220000267028809,12.609999656677246,12.3100004196167,3053059.0,10.854870796203613
2013-10-17,12.680000305175781,12.319999694824219,12.319999694824219,12.460000038146973,3338576.0,10.987137794494629
2013-10-18,12.569999694824219,12.350000381469727,12.489999771118164,12.449999809265137,1586759.0,10.978321075439453
2013-10-21,12.630000114440918,12.5,12.550000190734863,12.600000381469727,2788517.0,11.110589027404785
2013-10-22,12.850000381469727,12.489999771118164,12.600000381469727,12.75,4588445.0,11.242859840393066
2013-10-23,13.069999694824219,12.630000114440918,12.75,12.84000015258789,5634382.0,11.322220802307129
2013-10-24,12.930000305175781,12.680000305175781,12.800000190734863,12.720000267028809,2256836.0,11.216404914855957
2013-10-25,12.869999885559082,12.390000343322754,12.729999542236328,12.489999771118164,2596911.0,11.013591766357422
2013-10-28,12.770000457763672,12.380000114440918,12.380000114440918,12.699999809265137,2096668.0,11.198769569396973
2013-10-29,12.84000015258789,12.069999694824219,12.789999961853027,12.119999885559082,3904319.0,10.687329292297363
2013-10-30,12.170000076293945,11.699999809265137,12.119999885559082,11.989999771118164,3940729.0,10.5726957321167
2013-10-31,12.369999885559082,12.09000015258789,12.199999809265137,12.130000114440918,2914777.0,10.696147918701172
2013-11-01,12.199999809265137,12.020000457763672,12.15999984741211,12.149999618530273,1348103.0,10.713783264160156
2013-11-04,12.25,12.050000190734863,12.050000190734863,12.220000267028809,1736338.0,10.775508880615234
2013-11-05,12.289999961853027,12.100000381469727,12.1899995803833,12.210000038146973,1367834.0,10.766690254211426
2013-11-06,12.270000457763672,12.069999694824219,12.210000038146973,12.140000343322754,1537458.0,10.704965591430664
2013-11-07,12.180000305175781,11.880000114440918,12.050000190734863,12.0,1512382.0,10.581514358520508
2013-11-08,12.069999694824219,11.890000343322754,12.0,11.979999542236328,1193190.0,10.563878059387207
2013-11-11,12.170000076293945,11.850000381469727,11.920000076293945,12.15999984741211,1543257.0,10.722601890563965
2013-11-12,12.25,12.079999923706055,12.079999923706055,12.25,1776067.0,10.801962852478027
2013-11-13,12.270000457763672,12.140000343322754,12.220000267028809,12.140000343322754,1451000.0,10.704965591430664
2013-11-14,12.75,12.100000381469727,12.100000381469727,12.520000457763672,4223282.0,11.040046691894531
2013-11-15,12.760000228881836,12.5,12.5,12.6899995803833,3292682.0,11.189950942993164
2013-11-18,12.75,12.420000076293945,12.75,12.710000038146973,3045143.0,11.207587242126465
2013-11-19,12.9399995803833,12.600000381469727,12.680000305175781,12.899999618530273,3856302.0,11.375127792358398
2013-11-20,12.949999809265137,12.819999694824219,12.850000381469727,12.850000381469727,1898434.0,11.331038475036621
2013-11-21,12.850000381469727,12.630000114440918,12.850000381469727,12.640000343322754,1669716.0,11.145862579345703
2013-11-22,12.770000457763672,12.600000381469727,12.670000076293945,12.670000076293945,1115224.0,11.172316551208496
2013-11-25,12.899999618530273,12.609999656677246,12.609999656677246,12.710000038146973,1734909.0,11.207587242126465
2013-11-26,12.760000228881836,12.640000343322754,12.729999542236328,12.699999809265137,994021.0,11.198769569396973
2013-11-27,12.729999542236328,12.619999885559082,12.65999984741211,12.710000038146973,1374190.0,11.207587242126465
2013-11-28,12.8100004196167,12.710000038146973,12.720000267028809,12.75,1820760.0,11.242859840393066
2013-11-29,12.920000076293945,12.739999771118164,12.770000457763672,12.850000381469727,2554758.0,11.331038475036621
2013-12-02,12.670000076293945,12.210000038146973,12.600000381469727,12.210000038146973,4319070.0,10.766690254211426
2013-12-03,12.329999923706055,12.039999961853027,12.170000076293945,12.300000190734863,1599931.0,10.846052169799805
2013-12-04,12.5,12.210000038146973,12.300000190734863,12.430000305175781,2050548.0,10.960684776306152
2013-12-05,12.550000190734863,12.390000343322754,12.430000305175781,12.5,1622225.0,11.022411346435547
2013-12-06,12.65999984741211,12.449999809265137,12.510000228881836,12.569999694824219,1594497.0,11.084136009216309
2013-12-09,12.760000228881836,12.5600004196167,12.640000343322754,12.65999984741211,1478726.0,11.163496971130371
2013-12-10,12.720000267028809,12.569999694824219,12.640000343322754,12.640000343322754,1542190.0,11.145862579345703
2013-12-11,13.220000267028809,12.739999771118164,12.739999771118164,13.130000114440918,8622702.0,11.5779390335083
2013-12-12,13.079999923706055,12.829999923706055,13.050000190734863,12.920000076293945,4173272.0,11.392763137817383
2013-12-13,13.010000228881836,12.720000267028809,12.979999542236328,12.880000114440918,3404962.0,11.357492446899414
2013-12-16,12.90999984741211,12.640000343322754,12.899999618530273,12.6899995803833,2922578.0,11.189950942993164
2013-12-17,12.979999542236328,12.619999885559082,12.699999809265137,12.899999618530273,3452564.0,11.375127792358398
2013-12-18,12.899999618530273,12.729999542236328,12.800000190734863,12.859999656677246,1366525.0,11.339855194091797
2013-12-19,12.920000076293945,12.729999542236328,12.920000076293945,12.829999923706055,1456792.0,11.31340217590332
2013-12-20,12.899999618530273,12.760000228881836,12.800000190734863,12.789999961853027,1751457.0,11.278131484985352
2013-12-23,12.90999984741211,12.670000076293945,12.880000114440918,12.75,1496161.0,11.242859840393066
2013-12-24,13.130000114440918,12.779999732971191,12.779999732971191,12.850000381469727,2579567.0,11.331038475036621
2013-12-25,12.920000076293945,12.819999694824219,12.819999694824219,12.899999618530273,1244981.0,11.375127792358398
2013-12-26,13.479999542236328,12.899999618530273,12.9399995803833,13.109999656677246,4111222.0,11.560304641723633
2013-12-27,13.359999656677246,13.010000228881836,13.100000381469727,13.300000190734863,3304098.0,11.72784423828125
2013-12-30,13.479999542236328,13.149999618530273,13.300000190734863,13.1899995803833,2745859.0,11.630847930908203
2013-12-31,13.300000190734863,13.010000228881836,13.130000114440918,13.100000381469727,2366215.0,11.55148696899414
2014-01-02,13.430000305175781,13.100000381469727,13.130000114440918,13.390000343322754,3165443.0,11.807208061218262
2014-01-03,13.479999542236328,13.210000038146973,13.380000114440918,13.359999656677246,2737434.0,11.780753135681152
2014-01-06,13.199999809265137,12.6899995803833,13.199999809265137,12.6899995803833,4378746.0,11.189950942993164
2014-01-07,12.829999923706055,12.529999732971191,12.729999542236328,12.739999771118164,1711465.0,11.234040260314941
2014-01-08,12.819999694824219,12.34000015258789,12.680000305175781,12.430000305175781,2710526.0,10.960684776306152
2014-01-09,12.529999732971191,12.350000381469727,12.4399995803833,12.380000114440918,1747462.0,10.916596412658691
2014-01-10,12.380000114440918,11.760000228881836,12.34000015258789,11.84000015258789,3610143.0,10.440427780151367
2014-01-13,12.0,11.699999809265137,11.890000343322754,11.8100004196167,1446274.0,10.41397476196289
2014-01-14,12.180000305175781,11.800000190734863,11.800000190734863,12.140000343322754,1664256.0,10.704965591430664
2014-01-15,12.15999984741211,11.970000267028809,12.140000343322754,12.100000381469727,1433184.0,10.669694900512695
2014-01-16,12.180000305175781,12.010000228881836,12.010000228881836,12.100000381469727,1072153.0,10.669694900512695
2014-01-17,12.199999809265137,11.949999809265137,12.119999885559082,11.989999771118164,1376593.0,10.5726957321167
2014-01-20,12.239999771118164,11.899999618530273,11.899999618530273,12.109999656677246,1100167.0,10.678510665893555
2014-01-21,12.229999542236328,12.020000457763672,12.09000015258789,12.15999984741211,980395.0,10.722601890563965
2014-01-22,12.479999542236328,12.199999809265137,12.300000190734863,12.479999542236328,1571855.0,11.004775047302246
2014-01-23,12.970000267028809,12.470000267028809,12.489999771118164,12.779999732971191,2371924.0,11.269311904907227
2014-01-24,12.920000076293945,12.720000267028809,12.779999732971191,12.899999618530273,1524311.0,11.375127792358398
2014-01-27,13.079999923706055,12.760000228881836,12.789999961853027,12.880000114440918,1669978.0,11.357492446899414
2014-01-28,13.09000015258789,12.819999694824219,12.989999771118164,13.029999732971191,2093264.0,11.489760398864746
2014-01-29,13.100000381469727,12.899999618530273,13.079999923706055,13.020000457763672,1326021.0,11.48094367980957
2014-01-30,13.0,12.710000038146973,13.0,12.84000015258789,1513386.0,11.322220802307129
2014-02-07,12.65999984741211,12.300000190734863,12.600000381469727,12.630000114440918,2432037.0,11.137043952941895
2014-02-10,13.0,12.619999885559082,12.619999885559082,12.989999771118164,2217477.0,11.454489707946777
2014-02-11,13.069999694824219,12.899999618530273,12.979999542236328,12.960000038146973,2132072.0,11.428035736083984
2014-02-12,13.279999732971191,12.90999984741211,12.9399995803833,13.199999809265137,3452930.0,11.639665603637695
2014-02-13,13.229999542236328,12.84000015258789,13.149999618530273,12.859999656677246,2937305.0,11.339855194091797
2014-02-14,13.069999694824219,12.649999618530273,12.649999618530273,13.0,1684401.0,11.46330738067627
2014-02-17,13.149999618530273,12.9399995803833,13.010000228881836,13.119999885559082,2103671.0,11.569123268127441
2014-02-18,13.119999885559082,12.859999656677246,13.119999885559082,12.949999809265137,2718470.0,11.41921615600586
2014-02-19,12.949999809265137,12.699999809265137,12.949999809265137,12.880000114440918,2598370.0,11.357492446899414
2014-02-20,13.4399995803833,12.8100004196167,12.859999656677246,13.25,5628755.0,11.683754920959473
2014-02-21,13.329999923706055,13.020000457763672,13.239999771118164,13.100000381469727,3035734.0,11.55148696899414
2014-02-24,13.760000228881836,12.930000305175781,13.079999923706055,13.760000228881836,9366028.0,12.133469581604004
2014-02-25,14.199999809265137,13.069999694824219,14.199999809265137,13.15999984741211,8300201.0,11.604394912719727
2014-02-26,13.579999923706055,13.020000457763672,13.180000305175781,13.520000457763672,3635842.0,11.921838760375977
2014-02-27,14.039999961853027,13.65999984741211,14.039999961853027,13.75,6879886.0,12.124651908874512
2014-02-28,13.890000343322754,13.170000076293945,13.859999656677246,13.449999809265137,4468531.0,11.860114097595215
2014-03-03,13.760000228881836,13.350000381469727,13.420000076293945,13.59000015258789,2712161.0,11.983565330505371
2014-03-04,13.630000114440918,13.3100004196167,13.479999542236328,13.579999923706055,2894634.0,11.974747657775879
2014-03-05,13.699999809265137,13.5,13.600000381469727,13.5600004196167,1773714.0,11.957110404968262
2014-03-06,13.619999885559082,13.239999771118164,13.5,13.449999809265137,1934281.0,11.860114097595215
2014-03-07,13.5,13.199999809265137,13.5,13.210000038146973,2471940.0,11.648484230041504
2014-03-10,13.029999732971191,12.65999984741211,12.979999542236328,12.699999809265137,3687071.0,11.198769569396973
2014-03-11,12.859999656677246,12.619999885559082,12.699999809265137,12.800000190734863,1687769.0,11.286949157714844
2014-03-12,12.899999618530273,12.609999656677246,12.75,12.829999923706055,1127861.0,11.31340217590332
2014-03-13,13.09000015258789,12.800000190734863,12.850000381469727,13.020000457763672,1441631.0,11.48094367980957
2014-03-14,13.039999961853027,12.850000381469727,12.949999809265137,12.949999809265137,1313052.0,11.41921615600586
2014-03-17,13.050000190734863,12.899999618530273,12.949999809265137,13.0,1287683.0,11.46330738067627
2014-03-18,13.25,12.960000038146973,12.960000038146973,13.140000343322754,1568918.0,11.586759567260742
2014-03-19,13.140000343322754,12.989999771118164,13.140000343322754,13.09000015258789,1253205.0,11.542669296264648
2014-03-20,13.289999961853027,12.920000076293945,13.069999694824219,12.930000305175781,2395150.0,11.401581764221191
2014-03-21,13.15999984741211,12.829999923706055,12.859999656677246,13.149999618530273,1572775.0,11.595575332641602
2014-03-24,13.770000457763672,13.100000381469727,13.140000343322754,13.720000267028809,3947904.0,12.098197937011719
2014-03-25,13.699999809265137,13.34000015258789,13.550000190734863,13.470000267028809,3682371.0,11.8777494430542
2014-03-26,13.579999923706055,13.329999923706055,13.5,13.5,2603649.0,11.904203414916992
2014-03-27,13.5600004196167,13.170000076293945,13.449999809265137,13.180000305175781,1974208.0,11.622030258178711
2014-03-28,13.25,12.949999809265137,13.15999984741211,13.180000305175781,2252774.0,11.622030258178711
2014-03-31,13.84000015258789,13.1899995803833,13.1899995803833,13.420000076293945,4023683.0,11.833661079406738
2014-04-01,13.949999809265137,13.390000343322754,13.4399995803833,13.880000114440918,3529243.0,12.239285469055176
2014-04-02,13.949999809265137,13.65999984741211,13.949999809265137,13.739999771118164,2581985.0,12.11583423614502
2014-04-03,14.069999694824219,13.670000076293945,13.869999885559082,13.90999984741211,4042492.0,12.265737533569336
2014-04-04,14.079999923706055,13.829999923706055,13.850000381469727,13.890000343322754,2953694.0,12.248103141784668
2014-04-08,13.739999771118164,13.5600004196167,13.600000381469727,13.710000038146973,3648812.0,12.089380264282227
2014-04-09,14.100000381469727,13.6899995803833,13.6899995803833,13.859999656677246,3439205.0,12.221648216247559
2014-04-10,14.010000228881836,13.829999923706055,13.859999656677246,13.869999885559082,2300510.0,12.230466842651367
2014-04-11,14.5600004196167,13.8100004196167,13.859999656677246,14.5600004196167,12049208.0,12.838903427124023
2014-04-14,15.079999923706055,14.359999656677246,14.5,14.869999885559082,7981348.0,13.112259864807129
2014-04-15,14.59000015258789,14.130000114440918,14.59000015258789,14.199999809265137,9612264.0,12.52145767211914
2014-04-16,14.270000457763672,14.100000381469727,14.229999542236328,14.170000076293945,2525128.0,12.49500560760498
2014-04-17,14.359999656677246,13.960000038146973,14.180000305175781,14.029999732971191,3080722.0,12.371553421020508
2014-04-18,14.25,13.920000076293945,14.0,14.09000015258789,2352373.0,12.424461364746094
2014-04-21,14.140000343322754,13.770000457763672,13.979999542236328,13.829999923706055,2274249.0,12.195195198059082
2014-04-22,13.970000267028809,13.699999809265137,13.8100004196167,13.890000343322754,1893727.0,12.248103141784668
2014-04-23,14.149999618530273,13.789999961853027,13.789999961853027,14.0600004196167,1637221.0,12.398009300231934
2014-04-24,14.100000381469727,13.649999618530273,14.0,13.800000190734863,2195443.0,12.168742179870605
2014-04-25,13.979999542236328,13.729999542236328,13.770000457763672,13.8100004196167,1586752.0,12.177559852600098
2014-04-28,13.880000114440918,13.119999885559082,13.770000457763672,13.130000114440918,3954502.0,11.5779390335083
2014-04-29,13.369999885559082,13.149999618530273,13.15999984741211,13.329999923706055,1429680.0,11.754300117492676
2014-04-30,13.390000343322754,13.170000076293945,13.279999732971191,13.300000190734863,1754594.0,11.72784423828125
2014-05-05,13.420000076293945,13.09000015258789,13.300000190734863,13.34000015258789,2316475.0,11.763116836547852
2014-05-06,13.539999961853027,13.25,13.369999885559082,13.479999542236328,1690434.0,11.886568069458008
2014-05-07,13.579999923706055,13.130000114440918,13.5,13.180000305175781,2392582.0,11.622030258178711
2014-05-08,13.3100004196167,13.100000381469727,13.15999984741211,13.239999771118164,1441174.0,11.67493724822998
2014-05-09,13.319999694824219,13.079999923706055,13.220000267028809,13.15999984741211,1403794.0,11.604394912719727
2014-05-12,13.380000114440918,13.149999618530273,13.229999542236328,13.369999885559082,2134600.0,11.789570808410645
2014-05-13,13.399999618530273,13.270000457763672,13.359999656677246,13.390000343322754,1478683.0,11.807208061218262
2014-05-14,13.430000305175781,13.279999732971191,13.40999984741211,13.319999694824219,1168497.0,11.745479583740234
2014-05-15,13.539999961853027,13.279999732971191,13.319999694824219,13.350000381469727,1745853.0,11.771934509277344
2014-05-16,13.420000076293945,13.079999923706055,13.390000343322754,13.25,1413396.0,11.683754920959473
2014-05-19,13.319999694824219,13.09000015258789,13.149999618530273,13.199999809265137,1176450.0,11.639665603637695
2014-05-20,13.460000038146973,13.239999771118164,13.25,13.329999923706055,1191433.0,11.754300117492676
2014-05-21,13.5600004196167,13.25,13.329999923706055,13.510000228881836,1829553.0,11.913022994995117
2014-05-22,13.5600004196167,13.359999656677246,13.550000190734863,13.369999885559082,1790417.0,11.789570808410645
2014-05-23,13.619999885559082,13.359999656677246,13.380000114440918,13.569999694824219,1456399.0,11.96592903137207
2014-05-26,13.760000228881836,13.579999923706055,13.630000114440918,13.670000076293945,1974426.0,12.054108619689941
2014-05-27,13.680000305175781,13.479999542236328,13.670000076293945,13.609999656677246,1255362.0,12.001200675964355
2014-05-28,13.739999771118164,13.529999732971191,13.600000381469727,13.649999618530273,1326026.0,12.036473274230957
2014-05-29,13.6899995803833,13.489999771118164,13.630000114440918,13.489999771118164,1296903.0,11.895384788513184
2014-05-30,13.489999771118164,13.180000305175781,13.489999771118164,13.359999656677246,1829475.0,11.780753135681152
2014-06-03,13.420000076293945,13.239999771118164,13.300000190734863,13.3100004196167,1175347.0,11.736663818359375
2014-06-04,13.619999885559082,13.289999961853027,13.3100004196167,13.420000076293945,1941423.0,11.833661079406738
2014-06-05,13.40999984741211,13.199999809265137,13.380000114440918,13.350000381469727,2265413.0,11.771934509277344
2014-06-06,13.399999618530273,13.220000267028809,13.3100004196167,13.359999656677246,1367146.0,11.780753135681152
2014-06-09,13.420000076293945,13.300000190734863,13.350000381469727,13.359999656677246,1043520.0,11.780753135681152
2014-06-10,13.850000381469727,13.260000228881836,13.359999656677246,13.739999771118164,3740092.0,12.11583423614502
2014-06-11,13.930000305175781,13.640000343322754,13.770000457763672,13.819999694824219,3082898.0,12.186376571655273
2014-06-12,14.279999732971191,13.739999771118164,13.8100004196167,14.039999961853027,4005505.0,12.380372047424316
2014-06-13,14.149999618530273,13.890000343322754,14.039999961853027,13.989999771118164,2553331.0,12.336281776428223
2014-06-16,14.199999809265137,13.979999542236328,14.0,14.020000457763672,2462768.0,12.362735748291016
2014-06-17,14.050000190734863,13.739999771118164,13.979999542236328,13.789999961853027,2391030.0,12.15992259979248
2014-06-18,13.899999618530273,13.720000267028809,13.729999542236328,13.789999961853027,1958319.0,12.15992259979248
2014-06-19,14.050000190734863,13.59000015258789,13.779999732971191,13.65999984741211,2853199.0,12.04529094696045
2014-06-20,14.0600004196167,13.729999542236328,13.729999542236328,13.949999809265137,2221390.0,12.301010131835938
2014-06-23,14.3100004196167,14.050000190734863,14.050000190734863,14.119999885559082,2406618.0,12.450915336608887
2014-06-24,14.350000381469727,14.0600004196167,14.140000343322754,14.25,2304030.0,12.56554889678955
2014-06-25,14.319999694824219,14.050000190734863,14.289999961853027,14.15999984741211,2599047.0,12.486186027526855
2014-06-26,14.050000190734863,13.880000114440918,13.949999809265137,13.979999542236328,2437293.0,12.57614517211914
2014-06-27,14.649999618530273,13.949999809265137,14.029999732971191,14.40999984741211,4858874.0,12.962964057922363
2014-06-30,14.489999771118164,14.130000114440918,14.329999923706055,14.1899995803833,3734063.0,12.765056610107422
2014-07-01,14.390000343322754,14.069999694824219,14.1899995803833,14.350000381469727,3274934.0,12.908990859985352
2014-07-02,14.449999809265137,14.220000267028809,14.279999732971191,14.34000015258789,3043317.0,12.899994850158691
2014-07-03,14.380000114440918,14.25,14.350000381469727,14.300000190734863,1503162.0,12.86401081085205
2014-07-04,14.350000381469727,14.149999618530273,14.260000228881836,14.239999771118164,2270993.0,12.810036659240723
2014-07-07,14.289999961853027,14.0,14.100000381469727,14.069999694824219,3068866.0,12.65710735321045
2014-07-08,14.15999984741211,13.899999618530273,14.100000381469727,14.09000015258789,2703364.0,12.67509937286377
2014-07-09,14.100000381469727,13.800000190734863,14.079999923706055,13.84000015258789,3205435.0,12.450203895568848
2014-07-10,14.029999732971191,13.8100004196167,13.8100004196167,14.010000228881836,2008965.0,12.603133201599121
2014-07-11,14.119999885559082,13.989999771118164,14.020000457763672,14.100000381469727,2100033.0,12.68409538269043
2014-07-14,14.380000114440918,14.069999694824219,14.109999656677246,14.350000381469727,3082761.0,12.908990859985352
2014-07-15,14.970000267028809,14.239999771118164,14.300000190734863,14.630000114440918,7170812.0,13.160872459411621
2014-07-16,14.890000343322754,14.489999771118164,14.5600004196167,14.779999732971191,5365984.0,13.295809745788574
2014-07-17,15.180000305175781,14.550000190734863,14.600000381469727,15.09000015258789,8076811.0,13.57468032836914
2014-07-18,15.84000015258789,14.9399995803833,15.020000457763672,15.84000015258789,13890482.0,14.24936580657959
2014-07-21,16.610000610351562,15.800000190734863,15.979999542236328,16.18000030517578,14453750.0,14.555224418640137
2014-07-22,16.010000228881836,15.390000343322754,15.9399995803833,15.720000267028809,9930886.0,14.141417503356934
2014-07-23,16.229999542236328,15.649999618530273,15.75,15.9399995803833,6753132.0,14.339323043823242
2014-07-24,15.960000038146973,15.260000228881836,15.859999656677246,15.489999771118164,6213898.0,13.9345121383667
2014-07-25,15.75,15.09000015258789,15.550000190734863,15.199999809265137,4997511.0,13.67363452911377
2014-07-28,15.5600004196167,15.229999542236328,15.229999542236328,15.430000305175781,3864293.0,13.880537986755371
2014-07-29,15.770000457763672,15.350000381469727,15.399999618530273,15.680000305175781,3305628.0,14.105433464050293
2014-07-30,15.9399995803833,15.600000381469727,15.670000076293945,15.75,3472200.0,14.168404579162598
2014-07-31,15.829999923706055,15.630000114440918,15.720000267028809,15.739999771118164,2693919.0,14.159407615661621
2014-08-01,16.219999313354492,15.65999984741211,15.760000228881836,15.979999542236328,5399614.0,14.375307083129883
2014-08-04,16.020000457763672,15.649999618530273,15.859999656677246,16.0,5606868.0,14.39330005645752
2014-08-05,16.18000030517578,15.869999885559082,15.880000114440918,16.020000457763672,3178219.0,14.411291122436523
2014-08-06,16.15999984741211,15.800000190734863,15.920000076293945,16.010000228881836,4332319.0,14.402294158935547
2014-08-07,16.25,15.899999618530273,16.0,16.020000457763672,3797085.0,14.411291122436523
2014-08-08,16.81999969482422,15.90999984741211,16.09000015258789,16.81999969482422,9246676.0,15.130956649780273
2014-08-11,16.90999984741211,16.65999984741211,16.700000762939453,16.780000686645508,4999681.0,15.094974517822266
2014-08-12,17.6200008392334,16.65999984741211,16.729999542236328,17.559999465942383,7425222.0,15.796645164489746
2014-08-13,18.18000030517578,17.25,17.459999084472656,17.520000457763672,7907314.0,15.760663032531738
2014-08-14,18.399999618530273,17.40999984741211,17.520000457763672,18.399999618530273,7885700.0,16.55229377746582
2014-08-15,19.31999969482422,18.299999237060547,18.399999618530273,19.31999969482422,8113785.0,17.379907608032227
2014-08-18,20.290000915527344,18.700000762939453,19.809999465942383,18.799999237060547,13062276.0,16.912126541137695
2014-08-19,19.280000686645508,18.729999542236328,18.799999237060547,18.940000534057617,6367417.0,17.038066864013672
2014-08-20,19.1299991607666,18.350000381469727,18.989999771118164,18.489999771118164,6400199.0,16.633255004882812
2014-08-21,19.200000762939453,18.31999969482422,18.579999923706055,19.170000076293945,5457552.0,17.244970321655273
2014-08-22,19.299999237060547,18.940000534057617,19.229999542236328,19.110000610351562,3288984.0,17.190998077392578
2014-08-25,19.200000762939453,18.3700008392334,19.200000762939453,18.489999771118164,4642071.0,16.633255004882812
2014-08-26,18.6200008392334,17.690000534057617,18.399999618530273,17.8700008392334,4969114.0,16.075515747070312
2014-08-27,18.469999313354492,17.649999618530273,17.8799991607666,18.309999465942383,3877510.0,16.471328735351562
2014-08-28,18.299999237060547,17.920000076293945,18.18000030517578,18.020000457763672,2671424.0,16.210451126098633
2014-08-29,18.270000457763672,17.920000076293945,17.920000076293945,18.15999984741211,2254681.0,16.336393356323242
2014-09-01,18.329999923706055,17.950000762939453,18.100000381469727,18.270000457763672,2937387.0,16.43535041809082
2014-09-02,18.850000381469727,18.1299991607666,18.200000762939453,18.739999771118164,4200175.0,16.858152389526367
2014-09-03,19.09000015258789,18.649999618530273,18.75,18.770000457763672,3206961.0,16.88513946533203
2014-09-04,18.81999969482422,18.479999542236328,18.700000762939453,18.600000381469727,4265889.0,16.732210159301758
2014-09-05,18.75,18.5,18.520000457763672,18.65999984741211,3312997.0,16.78618621826172
2014-09-09,18.690000534057617,18.209999084472656,18.65999984741211,18.280000686645508,3982661.0,16.44434356689453
2014-09-10,18.25,18.020000457763672,18.229999542236328,18.18000030517578,3484893.0,16.354387283325195
2014-09-11,18.40999984741211,18.010000228881836,18.18000030517578,18.280000686645508,2978218.0,16.44434356689453
2014-09-12,18.420000076293945,18.18000030517578,18.209999084472656,18.3700008392334,2153249.0,16.52530860900879
2014-09-15,18.3700008392334,18.18000030517578,18.3700008392334,18.190000534057617,2596500.0,16.363384246826172
2014-09-16,18.280000686645508,17.280000686645508,18.200000762939453,17.290000915527344,5421027.0,15.55375862121582
2014-09-17,17.450000762939453,17.010000228881836,17.25,17.360000610351562,3296608.0,15.616731643676758
2014-09-18,17.389999389648438,17.200000762939453,17.360000610351562,17.299999237060547,1833952.0,15.562752723693848
2014-09-19,18.030000686645508,17.25,17.31999969482422,17.90999984741211,3694020.0,16.11149787902832
2014-09-22,18.049999237060547,17.549999237060547,17.899999618530273,17.799999237060547,2897007.0,16.01254653930664
2014-09-23,18.190000534057617,17.770000457763672,17.770000457763672,18.110000610351562,2575267.0,16.291414260864258
2014-09-24,18.299999237060547,18.049999237060547,18.200000762939453,18.200000762939453,2494406.0,16.372377395629883
2014-09-25,18.350000381469727,18.010000228881836,18.200000762939453,18.079999923706055,3005165.0,16.264427185058594
2014-09-26,18.8799991607666,17.93000030517578,18.0,18.739999771118164,5277433.0,16.858152389526367
2014-09-29,19.59000015258789,18.780000686645508,18.799999237060547,19.270000457763672,6520009.0,17.334928512573242
2014-09-30,19.479999542236328,18.8799991607666,19.200000762939453,19.170000076293945,3948449.0,17.244970321655273
2014-10-08,19.0,18.739999771118164,19.0,18.889999389648438,3887941.0,16.993085861206055
2014-10-09,18.93000030517578,18.350000381469727,18.8799991607666,18.68000030517578,3947276.0,16.804176330566406
2014-10-10,18.860000610351562,18.399999618530273,18.520000457763672,18.56999969482422,2734751.0,16.705223083496094
2014-10-13,18.530000686645508,18.030000686645508,18.530000686645508,18.350000381469727,2205434.0,16.507312774658203
2014-10-14,18.889999389648438,18.290000915527344,18.3799991607666,18.75,4507479.0,16.86714744567871
2014-10-15,18.8799991607666,18.3799991607666,18.610000610351562,18.520000457763672,3111841.0,16.66024398803711
2014-10-16,18.579999923706055,18.0,18.40999984741211,18.010000228881836,2629830.0,16.20145606994629
2014-10-17,18.100000381469727,17.469999313354492,17.940000534057617,17.799999237060547,3437989.0,16.01254653930664
2014-10-20,18.059999465942383,17.719999313354492,17.809999465942383,18.0,2257655.0,16.192462921142578
2014-10-21,18.68000030517578,18.0,18.020000457763672,18.239999771118164,2739655.0,16.40835952758789
2014-10-22,18.43000030517578,17.8799991607666,18.15999984741211,18.0,1774610.0,16.192462921142578
2014-10-23,18.110000610351562,17.600000381469727,18.06999969482422,17.700000762939453,2488985.0,15.922589302062988
2014-10-24,17.8799991607666,17.600000381469727,17.700000762939453,17.690000534057617,1773197.0,15.913591384887695
2014-10-27,17.950000762939453,17.3799991607666,17.700000762939453,17.739999771118164,1931301.0,15.958569526672363
2014-10-28,18.190000534057617,17.809999465942383,17.8799991607666,18.170000076293945,2179818.0,16.34539222717285
2014-10-29,18.290000915527344,18.079999923706055,18.290000915527344,18.1200008392334,3309107.0,16.300411224365234
2014-10-30,18.239999771118164,18.020000457763672,18.1299991607666,18.229999542236328,3014730.0,16.39936637878418
2014-10-31,18.799999237060547,18.110000610351562,18.239999771118164,18.510000228881836,5439302.0,16.651248931884766
2014-11-03,18.75,18.219999313354492,18.290000915527344,18.350000381469727,4734420.0,16.507312774658203
2014-11-04,18.350000381469727,18.049999237060547,18.299999237060547,18.100000381469727,2531179.0,16.282421112060547
2014-11-05,18.329999923706055,18.030000686645508,18.100000381469727,18.1299991607666,2043045.0,16.30940818786621
2014-11-06,18.389999389648438,18.06999969482422,18.1299991607666,18.360000610351562,2544161.0,16.516311645507812
2014-11-07,18.520000457763672,18.200000762939453,18.270000457763672,18.260000228881836,2945216.0,16.426353454589844
2014-11-10,18.350000381469727,18.1299991607666,18.290000915527344,18.270000457763672,2438179.0,16.43535041809082
2014-11-11,18.360000610351562,17.3700008392334,18.360000610351562,17.6200008392334,4502032.0,15.85062026977539
2014-11-12,17.979999542236328,17.510000228881836,17.520000457763672,17.8700008392334,1976774.0,16.075515747070312
2014-11-13,17.950000762939453,17.510000228881836,17.8700008392334,17.75,1839580.0,15.967565536499023
2014-11-14,17.850000381469727,17.360000610351562,17.729999542236328,17.739999771118164,2340233.0,15.958569526672363
2014-11-17,17.979999542236328,17.489999771118164,17.809999465942383,17.940000534057617,2283800.0,16.138486862182617
2014-11-18,18.34000015258789,17.959999084472656,17.959999084472656,18.270000457763672,3110130.0,16.43535041809082
2014-11-19,18.3700008392334,18.170000076293945,18.299999237060547,18.270000457763672,1710946.0,16.43535041809082
2014-11-20,18.649999618530273,18.3799991607666,18.3799991607666,18.540000915527344,4031973.0,16.678237915039062
2014-11-21,18.729999542236328,18.43000030517578,18.559999465942383,18.670000076293945,3754397.0,16.795181274414062
2014-11-24,18.809999465942383,18.43000030517578,18.75,18.579999923706055,4700261.0,16.714218139648438
2014-11-25,18.780000686645508,18.059999465942383,18.56999969482422,18.290000915527344,6006798.0,16.45334243774414
2014-11-26,18.31999969482422,17.8799991607666,18.219999313354492,18.1200008392334,4703951.0,16.300411224365234
2014-11-27,18.34000015258789,18.139999389648438,18.209999084472656,18.280000686645508,4610520.0,16.44434356689453
2014-11-28,18.31999969482422,18.1200008392334,18.200000762939453,18.219999313354492,3380232.0,16.390369415283203
2014-12-01,18.100000381469727,17.6299991607666,18.100000381469727,17.950000762939453,6820041.0,16.14748191833496
2014-12-02,18.059999465942383,17.799999237060547,17.90999984741211,17.979999542236328,3294235.0,16.174468994140625
2014-12-03,17.899999618530273,17.65999984741211,17.889999389648438,17.860000610351562,5610282.0,16.0665225982666
2014-12-04,18.030000686645508,17.549999237060547,17.81999969482422,17.940000534057617,4862583.0,16.138486862182617
2014-12-05,18.049999237060547,17.440000534057617,17.90999984741211,17.770000457763672,6804202.0,15.98555850982666
2014-12-08,17.709999084472656,17.489999771118164,17.709999084472656,17.549999237060547,4730648.0,15.787649154663086
2014-12-09,17.540000915527344,16.670000076293945,17.540000915527344,16.670000076293945,7725272.0,14.99601936340332
2014-12-10,17.049999237060547,16.229999542236328,16.549999237060547,16.889999389648438,4294618.0,15.193925857543945
2014-12-11,16.899999618530273,16.65999984741211,16.790000915527344,16.860000610351562,3021165.0,15.166940689086914
2014-12-12,17.190000534057617,16.780000686645508,16.8700008392334,16.969999313354492,3137710.0,15.265890121459961
2014-12-15,17.780000686645508,16.799999237060547,16.799999237060547,17.579999923706055,5405583.0,15.81463623046875
2014-12-16,17.719999313354492,17.40999984741211,17.719999313354492,17.579999923706055,4235425.0,15.81463623046875
2014-12-17,17.690000534057617,17.059999465942383,17.600000381469727,17.15999984741211,3773852.0,15.436814308166504
2014-12-18,17.6299991607666,17.139999389648438,17.15999984741211,17.219999313354492,3081964.0,15.490787506103516
2014-12-19,17.280000686645508,16.469999313354492,17.280000686645508,16.690000534057617,4537278.0,15.01401138305664
2014-12-22,16.649999618530273,15.859999656677246,16.649999618530273,15.859999656677246,4817819.0,14.267356872558594
2014-12-23,15.979999542236328,15.350000381469727,15.699999809265137,15.640000343322754,2598973.0,14.069451332092285
2014-12-24,15.970000267028809,15.729999542236328,15.760000228881836,15.890000343322754,1925438.0,14.29434585571289
2014-12-25,16.3700008392334,15.829999923706055,15.869999885559082,16.280000686645508,2440549.0,14.645182609558105
2014-12-26,17.09000015258789,16.309999465942383,16.309999465942383,17.09000015258789,1456592.0,15.3738431930542
2014-12-29,17.93000030517578,17.06999969482422,17.93000030517578,17.15999984741211,5037759.0,15.436814308166504
2014-12-30,17.25,16.780000686645508,17.030000686645508,16.860000610351562,1911525.0,15.166940689086914
2014-12-31,17.190000534057617,16.860000610351562,16.860000610351562,16.940000534057617,1588393.0,15.238907814025879
2015-01-05,16.3799991607666,16.09000015258789,16.309999465942383,16.280000686645508,4203263.0,14.645182609558105
2015-01-06,16.450000762939453,16.100000381469727,16.110000610351562,16.440000534057617,2789670.0,14.789116859436035
2015-01-07,16.56999969482422,16.280000686645508,16.3799991607666,16.329999923706055,1948841.0,14.690159797668457
2015-01-08,16.329999923706055,16.15999984741211,16.329999923706055,16.200000762939453,1600519.0,14.573216438293457
2015-01-09,16.420000076293945,16.100000381469727,16.190000534057617,16.170000076293945,1506653.0,14.546228408813477
2015-01-12,16.18000030517578,15.569999694824219,16.030000686645508,15.75,2075549.0,14.168404579162598
2015-01-13,15.970000267028809,15.670000076293945,15.75,15.899999618530273,1281531.0,14.303340911865234
2015-01-14,15.920000076293945,15.699999809265137,15.899999618530273,15.84000015258789,1652669.0,14.24936580657959
2015-01-15,16.200000762939453,15.829999923706055,15.899999618530273,16.149999618530273,1804601.0,14.528236389160156
2015-01-16,16.190000534057617,15.899999618530273,16.18000030517578,16.079999923706055,1784863.0,14.465265274047852
2015-01-19,16.229999542236328,15.479999542236328,15.859999656677246,15.65999984741211,3030368.0,14.087442398071289
2015-01-20,16.1299991607666,15.720000267028809,15.720000267028809,16.059999465942383,2360931.0,14.447272300720215
2015-01-21,16.690000534057617,16.059999465942383,16.09000015258789,16.40999984741211,2964413.0,14.762127876281738
2015-01-22,16.6200008392334,16.329999923706055,16.43000030517578,16.56999969482422,2163486.0,14.906060218811035
2015-01-23,16.65999984741211,16.350000381469727,16.5,16.389999389648438,2245077.0,14.744134902954102
2015-01-26,16.559999465942383,16.1200008392334,16.3700008392334,16.540000915527344,2239196.0,14.879074096679688
2015-01-27,17.280000686645508,16.329999923706055,16.559999465942383,17.020000457763672,5305842.0,15.310873985290527
2015-01-28,16.979999542236328,16.649999618530273,16.75,16.68000030517578,3233803.0,15.005014419555664
2015-01-29,16.969999313354492,16.3799991607666,16.59000015258789,16.549999237060547,2455412.0,14.888068199157715
2015-01-30,16.68000030517578,16.299999237060547,16.540000915527344,16.31999969482422,1889247.0,14.68116569519043
2015-02-02,16.059999465942383,15.850000381469727,16.0,16.010000228881836,2369315.0,14.402294158935547
2015-02-03,16.190000534057617,16.0,16.020000457763672,16.139999389648438,1708570.0,14.51923942565918
2015-02-04,16.190000534057617,16.010000228881836,16.100000381469727,16.010000228881836,1616985.0,14.402294158935547
2015-02-05,16.190000534057617,15.84000015258789,16.09000015258789,15.920000076293945,1925878.0,14.321331977844238
2015-02-06,15.960000038146973,15.649999618530273,15.899999618530273,15.720000267028809,1903155.0,14.141417503356934
2015-02-09,15.970000267028809,15.609999656677246,15.649999618530273,15.859999656677246,1336125.0,14.267356872558594
2015-02-10,15.979999542236328,15.770000457763672,15.899999618530273,15.829999923706055,1426673.0,14.24036979675293
2015-02-11,15.960000038146973,15.8100004196167,15.880000114440918,15.920000076293945,1495706.0,14.321331977844238
2015-02-12,16.350000381469727,15.920000076293945,15.949999809265137,16.200000762939453,1842919.0,14.573216438293457
2015-02-13,16.510000228881836,16.25,16.350000381469727,16.290000915527344,2220084.0,14.654178619384766
2015-02-16,16.549999237060547,16.260000228881836,16.280000686645508,16.450000762939453,1724734.0,14.798110961914062
2015-02-17,16.530000686645508,16.389999389648438,16.459999084472656,16.469999313354492,1796521.0,14.81610107421875
2015-02-25,16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,0.0,14.81610107421875
2015-02-26,16.5,16.34000015258789,16.399999618530273,16.479999542236328,1831524.0,14.825098037719727
2015-02-27,16.540000915527344,16.34000015258789,16.479999542236328,16.399999618530273,2611159.0,14.753130912780762
2015-03-02,16.479999542236328,16.25,16.31999969482422,16.450000762939453,3543368.0,14.798110961914062
2015-03-03,16.440000534057617,16.25,16.440000534057617,16.260000228881836,3114228.0,14.627190589904785
2015-03-04,16.3799991607666,16.239999771118164,16.260000228881836,16.3700008392334,2441312.0,14.726144790649414
2015-03-05,17.190000534057617,16.270000457763672,16.3799991607666,17.190000534057617,11801589.0,15.463800430297852
2015-03-06,17.299999237060547,16.899999618530273,17.25,16.940000534057617,6001424.0,15.238907814025879
2015-03-09,17.260000228881836,16.700000762939453,16.940000534057617,17.170000076293945,4520301.0,15.445809364318848
2015-03-10,17.969999313354492,17.06999969482422,17.110000610351562,17.6299991607666,6109901.0,15.85961627960205
2015-03-11,17.739999771118164,17.290000915527344,17.489999771118164,17.3799991607666,4126126.0,15.634718894958496
2015-03-12,17.420000076293945,16.899999618530273,17.40999984741211,17.030000686645508,3702811.0,15.319868087768555
2015-03-13,17.40999984741211,17.049999237060547,17.049999237060547,17.25,2262008.0,15.517776489257812
2015-03-16,17.540000915527344,17.350000381469727,17.350000381469727,17.5,4504331.0,15.742671966552734
2015-03-17,17.68000030517578,17.3799991607666,17.510000228881836,17.520000457763672,4018230.0,15.760663032531738
2015-03-18,17.940000534057617,17.459999084472656,17.459999084472656,17.8700008392334,6569578.0,16.075515747070312
2015-03-19,18.170000076293945,17.729999542236328,17.90999984741211,18.059999465942383,5086697.0,16.246435165405273
2015-03-20,18.170000076293945,17.899999618530273,18.100000381469727,18.010000228881836,4120172.0,16.20145606994629
2015-03-23,18.200000762939453,17.899999618530273,18.0,18.079999923706055,5205067.0,16.264427185058594
2015-03-24,18.100000381469727,17.399999618530273,18.100000381469727,17.780000686645508,5687767.0,15.994555473327637
2015-03-25,18.670000076293945,17.6299991607666,17.729999542236328,18.670000076293945,8040341.0,16.795181274414062
2015-03-26,19.579999923706055,18.450000762939453,18.799999237060547,18.479999542236328,8779342.0,16.624258041381836
2015-03-27,18.790000915527344,18.290000915527344,18.5,18.479999542236328,4512396.0,16.624258041381836
2015-03-30,18.670000076293945,18.399999618530273,18.469999313354492,18.549999237060547,4164835.0,16.687231063842773
2015-03-31,19.479999542236328,18.40999984741211,18.5,19.31999969482422,12170843.0,17.379907608032227
2015-04-01,19.899999618530273,19.030000686645508,19.200000762939453,19.709999084472656,9098827.0,17.730743408203125
2015-04-02,20.68000030517578,19.579999923706055,19.700000762939453,20.540000915527344,9314069.0,18.47739601135254
2015-04-03,21.56999969482422,20.280000686645508,20.399999618530273,21.56999969482422,8705738.0,19.403968811035156
2015-04-07,21.31999969482422,20.649999618530273,20.649999618530273,20.950000762939453,13276259.0,18.84622573852539
2015-04-08,21.09000015258789,19.899999618530273,21.0,20.350000381469727,11024907.0,18.306476593017578
2015-04-09,20.59000015258789,19.799999237060547,20.3799991607666,20.469999313354492,6277278.0,18.414426803588867
2015-04-10,20.850000381469727,20.260000228881836,20.479999542236328,20.65999984741211,4813939.0,18.58534812927246
2015-04-13,21.530000686645508,20.450000762939453,20.75,20.979999542236328,6087557.0,18.873210906982422
2015-04-14,21.200000762939453,20.5,21.049999237060547,20.6200008392334,6763558.0,18.54936408996582
2015-04-15,20.68000030517578,19.59000015258789,20.6200008392334,19.600000381469727,6257428.0,17.631792068481445
2015-04-16,20.200000762939453,19.209999084472656,19.25,19.8700008392334,4712752.0,17.874679565429688
2015-04-17,20.850000381469727,19.940000534057617,20.25,20.510000228881836,6448909.0,18.450410842895508
2015-04-20,20.8799991607666,19.90999984741211,20.5,20.059999465942383,8215741.0,18.04559898376465
2015-04-21,20.809999465942383,20.059999465942383,20.100000381469727,20.770000457763672,6005234.0,18.68429946899414
2015-04-22,21.809999465942383,20.850000381469727,20.850000381469727,21.670000076293945,8088886.0,19.493925094604492
2015-04-23,22.5,21.3700008392334,21.760000228881836,22.360000610351562,8360086.0,20.114635467529297
2015-04-24,23.139999389648438,21.780000686645508,22.0,22.889999389648438,9482717.0,20.591413497924805
2015-04-27,23.690000534057617,22.899999618530273,22.899999618530273,23.18000030517578,7790015.0,20.852293014526367
2015-04-28,23.40999984741211,22.020000457763672,23.18000030517578,22.059999465942383,8128132.0,19.84476089477539
2015-04-29,22.8799991607666,22.09000015258789,22.100000381469727,22.860000610351562,4953258.0,20.56442642211914
2015-04-30,24.0,23.030000686645508,23.030000686645508,23.969999313354492,9203037.0,21.562957763671875
2015-05-04,23.450000762939453,22.850000381469727,23.399999618530273,23.049999237060547,7680207.0,20.7353458404541
2015-05-05,23.040000915527344,22.15999984741211,23.040000915527344,22.43000030517578,5867264.0,20.1776065826416
2015-05-06,23.280000686645508,22.09000015258789,22.450000762939453,22.399999618530273,4589368.0,20.15062141418457
2015-05-07,23.510000228881836,21.979999542236328,22.049999237060547,23.43000030517578,6263025.0,21.077186584472656
2015-05-08,23.670000076293945,23.149999618530273,23.3799991607666,23.43000030517578,5534094.0,21.077186584472656
2015-05-11,24.420000076293945,23.479999542236328,23.510000228881836,24.079999923706055,5142643.0,21.661914825439453
2015-05-12,24.75,23.93000030517578,24.09000015258789,24.489999771118164,5104757.0,22.030742645263672
2015-05-13,25.329999923706055,24.110000610351562,24.299999237060547,25.190000534057617,5641821.0,22.660451889038086
2015-05-14,25.799999237060547,24.670000076293945,25.479999542236328,24.8700008392334,7754792.0,22.372587203979492
2015-05-15,26.110000610351562,24.799999237060547,25.0,26.110000610351562,7265460.0,23.48806381225586
2015-05-18,27.420000076293945,27.420000076293945,27.420000076293945,27.420000076293945,752509.0,24.666515350341797
2015-05-19,28.790000915527344,27.360000610351562,28.790000915527344,27.40999984741211,12339811.0,24.65751838684082
2015-05-20,28.780000686645508,27.100000381469727,27.1200008392334,28.780000686645508,9061986.0,25.88994789123535
2015-05-21,30.219999313354492,28.809999465942383,29.209999084472656,29.979999542236328,7403384.0,26.969444274902344
2015-05-22,30.989999771118164,30.049999237060547,30.09000015258789,30.75,6528326.0,27.66212272644043
2015-05-25,32.290000915527344,31.100000381469727,31.18000030517578,32.290000915527344,6810399.0,29.04747772216797
2015-05-26,33.900001525878906,32.599998474121094,32.599998474121094,33.900001525878906,3818770.0,30.495805740356445
2015-05-27,35.45000076293945,33.5,33.88999938964844,34.97999954223633,8484576.0,31.46735191345215
2015-05-28,35.79999923706055,33.22999954223633,35.279998779296875,33.22999954223633,9215055.0,29.893081665039062
2015-05-29,34.68000030517578,31.56999969482422,31.850000381469727,32.209999084472656,12150590.0,28.975507736206055
2015-06-01,32.369998931884766,31.229999542236328,31.229999542236328,32.13999938964844,9040166.0,28.912540435791016
2015-06-02,33.75,31.649999618530273,32.08000183105469,33.209999084472656,7999974.0,29.875093460083008
2015-06-03,33.15999984741211,31.549999237060547,33.0,32.02000045776367,7386181.0,28.804588317871094
2015-06-04,31.989999771118164,30.420000076293945,31.989999771118164,30.93000030517578,7662739.0,27.824047088623047
2015-06-05,31.8799991607666,30.68000030517578,31.309999465942383,31.309999465942383,6193479.0,28.16588592529297
2015-06-08,31.350000381469727,30.440000534057617,31.260000228881836,30.979999542236328,5654264.0,27.8690242767334
2015-06-09,31.979999542236328,30.889999389648438,31.030000686645508,31.959999084472656,7083097.0,28.750614166259766
2015-06-10,33.5,31.649999618530273,31.649999618530273,32.790000915527344,6577795.0,29.497270584106445
2015-06-11,33.22999954223633,32.25,32.7400016784668,32.470001220703125,4690635.0,29.20940399169922
2015-06-12,33.22999954223633,32.4900016784668,32.88999938964844,32.790000915527344,6012094.0,29.497270584106445
2015-06-15,33.15999984741211,31.600000381469727,33.099998474121094,32.189998626708984,5658563.0,28.95751953125
2015-06-16,32.79999923706055,31.209999084472656,32.0,31.760000228881836,4981358.0,28.57069969177246
2015-06-17,31.950000762939453,30.309999465942383,31.350000381469727,31.770000457763672,4086177.0,28.579696655273438
2015-06-18,32.58000183105469,30.360000610351562,31.799999237060547,30.6299991607666,4266553.0,27.55417251586914
2015-06-19,29.729999542236328,28.530000686645508,29.729999542236328,28.530000686645508,3622300.0,26.177839279174805
2015-06-23,27.780000686645508,27.100000381469727,27.1200008392334,27.100000381469727,3370981.0,24.865737915039062
2015-06-24,28.360000610351562,26.8799991607666,27.5,28.290000915527344,5714371.0,25.957626342773438
2015-06-25,29.0,27.469999313354492,28.100000381469727,27.809999465942383,5939741.0,25.51719856262207
2015-06-26,27.399999618530273,26.420000076293945,27.399999618530273,26.420000076293945,3803661.0,24.24180030822754
2015-06-29,26.209999084472656,25.100000381469727,26.149999618530273,25.100000381469727,2618800.0,23.03062629699707
2015-06-30,25.299999237060547,23.850000381469727,23.850000381469727,24.760000228881836,9593005.0,22.718658447265625
2015-07-01,26.0,24.209999084472656,24.760000228881836,25.299999237060547,8899518.0,23.21413803100586
2015-07-02,25.100000381469727,24.040000915527344,25.09000015258789,24.040000915527344,6212293.0,22.05801773071289
2015-07-03,23.700000762939453,22.84000015258789,22.84000015258789,22.84000015258789,3347066.0,20.956953048706055
2015-07-06,23.799999237060547,21.700000762939453,23.799999237060547,21.700000762939453,3672166.0,19.910940170288086
2015-07-07,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,156300.0,18.91998291015625
2015-07-08,19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,34200.0,17.974899291992188
2015-07-09,20.56999969482422,18.610000610351562,18.610000610351562,20.56999969482422,28947715.0,18.874101638793945
2015-07-10,21.600000381469727,19.540000915527344,19.729999542236328,21.469999313354492,28855698.0,19.69990348815918
2015-07-13,22.18000030517578,20.530000686645508,20.799999237060547,21.5,25419931.0,19.72743034362793
2015-07-14,21.850000381469727,20.440000534057617,21.0,20.469999313354492,15997174.0,18.782346725463867
2015-07-15,20.100000381469727,19.450000762939453,19.68000030517578,19.450000762939453,3408262.0,17.84644317626953
2015-07-16,19.030000686645508,18.479999542236328,18.479999542236328,18.489999771118164,13798884.0,16.965587615966797
2015-07-17,19.40999984741211,18.200000762939453,18.600000381469727,19.280000686645508,10759966.0,17.690458297729492
2015-07-20,20.200000762939453,19.010000228881836,19.18000030517578,19.809999465942383,10204092.0,18.176761627197266
2015-07-21,20.799999237060547,20.239999771118164,20.68000030517578,20.799999237060547,7303699.0,19.085142135620117
2015-07-22,21.84000015258789,20.75,21.84000015258789,21.450000762939453,16360675.0,19.68155288696289
2015-07-23,21.84000015258789,20.8799991607666,21.139999389648438,21.790000915527344,10867570.0,19.993520736694336
2015-07-24,22.299999237060547,21.3700008392334,21.809999465942383,21.84000015258789,12037935.0,20.039400100708008
2015-07-27,22.690000534057617,20.75,21.989999771118164,20.75,11164373.0,19.039262771606445
2015-07-28,20.200000762939453,19.709999084472656,19.709999084472656,19.709999084472656,7337761.0,18.085006713867188
2015-07-29,20.200000762939453,18.719999313354492,19.889999389648438,20.049999237060547,8544018.0,18.396974563598633
2015-07-30,20.459999084472656,19.100000381469727,19.600000381469727,19.190000534057617,6298958.0,17.60787582397461
2015-07-31,19.479999542236328,18.530000686645508,18.799999237060547,18.75,4440381.0,17.204153060913086
2015-08-03,18.18000030517578,17.850000381469727,18.18000030517578,17.850000381469727,4041526.0,16.378355026245117
2015-08-04,18.3799991607666,17.010000228881836,17.100000381469727,18.34000015258789,7544301.0,16.82795524597168
2015-08-05,18.299999237060547,17.5,18.299999237060547,17.639999389648438,5527294.0,16.185667037963867
2015-08-06,17.399999618530273,16.770000457763672,17.06999969482422,16.790000915527344,6482803.0,15.405746459960938
2015-08-07,17.6299991607666,16.899999618530273,17.049999237060547,17.6299991607666,7357546.0,16.17649269104004
2015-08-10,18.510000228881836,17.93000030517578,18.010000228881836,18.510000228881836,4532761.0,16.98394012451172
2015-08-11,19.440000534057617,19.0,19.360000610351562,19.440000534057617,3449672.0,17.83726692199707
2015-08-12,20.34000015258789,18.979999542236328,20.0,19.190000534057617,10066944.0,17.60787582397461
2015-08-13,19.959999084472656,19.010000228881836,19.200000762939453,19.719999313354492,6632598.0,18.094181060791016
2015-08-14,20.709999084472656,19.31999969482422,19.579999923706055,20.25,9188002.0,18.580486297607422
2015-08-17,20.579999923706055,19.799999237060547,20.0,20.010000228881836,7621398.0,18.360273361206055
2015-08-18,20.18000030517578,19.010000228881836,20.040000915527344,19.010000228881836,5825700.0,17.442720413208008
2015-08-19,18.920000076293945,18.059999465942383,18.059999465942383,18.649999618530273,6263220.0,17.112396240234375
2015-08-20,18.579999923706055,17.760000228881836,18.299999237060547,17.790000915527344,3933901.0,16.323301315307617
2015-08-21,17.530000686645508,16.90999984741211,17.260000228881836,16.920000076293945,4076724.0,15.52502727508545
2015-08-24,16.290000915527344,16.06999969482422,16.290000915527344,16.06999969482422,1135600.0,14.74510669708252
2015-08-25,15.270000457763672,15.270000457763672,15.270000457763672,15.270000457763672,334800.0,14.011062622070312
2015-08-26,14.970000267028809,14.510000228881836,14.520000457763672,14.510000228881836,8831257.0,13.313721656799316
2015-08-27,14.779999732971191,13.779999732971191,14.149999618530273,14.279999732971191,7749976.0,13.102683067321777
2015-08-28,14.989999771118164,14.319999694824219,14.550000190734863,14.989999771118164,8037189.0,13.75414752960205
2015-08-31,15.130000114440918,14.239999771118164,15.130000114440918,14.239999771118164,6218378.0,13.0659818649292
2015-09-01,14.0,13.529999732971191,13.800000190734863,13.529999732971191,6212496.0,12.414517402648926
2015-09-02,13.649999618530273,12.850000381469727,12.850000381469727,12.850000381469727,5490600.0,11.790579795837402
2015-09-07,13.40999984741211,12.850000381469727,12.850000381469727,12.989999771118164,5608961.0,11.919037818908691
2015-09-08,13.640000343322754,12.880000114440918,12.970000267028809,13.640000343322754,4419334.0,12.515447616577148
2015-09-09,14.319999694824219,13.65999984741211,13.800000190734863,14.319999694824219,8915454.0,13.139386177062988
2015-09-10,14.5600004196167,14.100000381469727,14.170000076293945,14.270000457763672,6070501.0,13.09350872039795
2015-09-11,14.460000038146973,14.09000015258789,14.199999809265137,14.329999923706055,3550404.0,13.148561477661133
2015-09-14,14.539999961853027,13.609999656677246,14.5,13.609999656677246,3611800.0,12.487921714782715
2015-09-15,13.34000015258789,12.930000305175781,13.0,12.930000305175781,3218586.0,11.863984107971191
2015-09-16,13.579999923706055,12.420000076293945,12.760000228881836,13.579999923706055,6312724.0,12.460395812988281
2015-09-17,13.800000190734863,13.079999923706055,13.460000038146973,13.100000381469727,6168340.0,12.01996898651123
2015-09-18,13.390000343322754,13.079999923706055,13.1899995803833,13.329999923706055,3233184.0,12.231006622314453
2015-09-21,14.0,13.0,13.100000381469727,14.0,5101368.0,12.845767974853516
2015-09-22,14.289999961853027,13.8100004196167,14.15999984741211,14.029999732971191,4641019.0,12.873294830322266
2015-09-23,14.029999732971191,13.710000038146973,13.819999694824219,13.890000343322754,3859334.0,12.744836807250977
2015-09-24,14.579999923706055,13.890000343322754,13.979999542236328,14.579999923706055,2534418.0,13.377948760986328
2015-09-25,15.199999809265137,14.010000228881836,14.779999732971191,14.460000038146973,8348528.0,13.267843246459961
2015-09-28,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,0.0,13.267843246459961
2015-09-29,14.399999618530273,14.100000381469727,14.199999809265137,14.239999771118164,2511092.0,13.0659818649292
2015-09-30,14.850000381469727,14.270000457763672,14.300000190734863,14.380000114440918,4225535.0,13.194438934326172
2015-10-08,14.90999984741211,14.350000381469727,14.699999809265137,14.819999694824219,6979383.0,13.598161697387695
2015-10-09,14.979999542236328,14.569999694824219,14.710000038146973,14.859999656677246,5321730.0,13.634865760803223
2015-10-12,15.600000381469727,14.819999694824219,14.949999809265137,15.59000015258789,9166459.0,14.304679870605469
2015-10-13,15.670000076293945,15.380000114440918,15.449999809265137,15.520000457763672,5527286.0,14.24045181274414
2015-10-14,15.579999923706055,15.119999885559082,15.420000076293945,15.140000343322754,4939482.0,13.891780853271484
2015-10-15,15.579999923706055,15.140000343322754,15.1899995803833,15.569999694824219,4469952.0,14.28632926940918
2015-10-16,15.899999618530273,15.479999542236328,15.649999618530273,15.800000190734863,5703230.0,14.497366905212402
2015-10-19,15.960000038146973,15.300000190734863,15.859999656677246,15.489999771118164,5019056.0,14.212924003601074
2015-10-20,16.1299991607666,15.319999694824219,15.399999618530273,16.030000686645508,8114519.0,14.708405494689941
2015-10-21,16.020000457763672,15.229999542236328,16.020000457763672,15.229999542236328,5876396.0,13.974360466003418
2015-10-22,15.470000267028809,14.800000190734863,14.800000190734863,15.430000305175781,4917416.0,14.15787124633789
2015-10-23,15.800000190734863,15.300000190734863,15.489999771118164,15.640000343322754,6435106.0,14.350558280944824
2015-10-26,16.420000076293945,15.510000228881836,15.880000114440918,16.420000076293945,13027274.0,15.066250801086426
2015-10-27,16.850000381469727,15.90999984741211,16.190000534057617,16.420000076293945,8905193.0,15.066250801086426
2015-10-28,16.549999237060547,15.800000190734863,16.299999237060547,15.850000381469727,5953538.0,14.543245315551758
2015-10-29,16.229999542236328,15.850000381469727,15.9399995803833,16.059999465942383,3622886.0,14.735929489135742
2015-10-30,16.81999969482422,15.920000076293945,16.0,16.31999969482422,7095901.0,14.974496841430664
2015-11-02,16.34000015258789,15.720000267028809,16.0,15.760000228881836,5259394.0,14.460664749145508
2015-11-03,16.549999237060547,15.779999732971191,15.779999732971191,16.549999237060547,9296304.0,15.185534477233887
2015-11-04,17.170000076293945,16.520000457763672,16.559999465942383,17.06999969482422,8215245.0,15.6626615524292
2015-11-05,17.399999618530273,16.850000381469727,17.0,17.020000457763672,7345309.0,15.616786003112793
2015-11-06,17.579999923706055,17.0,17.0,17.459999084472656,5957065.0,16.020509719848633
2015-11-09,17.3799991607666,16.93000030517578,17.0,17.31999969482422,10955630.0,15.892049789428711
2015-11-10,17.520000457763672,17.1200008392334,17.18000030517578,17.299999237060547,6291111.0,15.873696327209473
2015-11-11,17.81999969482422,17.219999313354492,17.299999237060547,17.790000915527344,7014973.0,16.323301315307617
2015-11-12,18.25,17.760000228881836,18.100000381469727,17.979999542236328,6365186.0,16.497634887695312
2015-11-13,17.950000762939453,17.309999465942383,17.770000457763672,17.65999984741211,6932648.0,16.204017639160156
2015-11-16,18.280000686645508,17.100000381469727,17.200000762939453,18.110000610351562,6916383.0,16.616918563842773
2015-11-17,18.399999618530273,17.700000762939453,18.399999618530273,17.770000457763672,5852179.0,16.304950714111328
2015-11-18,17.950000762939453,17.360000610351562,17.81999969482422,17.43000030517578,4066461.0,15.992982864379883
2015-11-19,17.68000030517578,17.3700008392334,17.559999465942383,17.670000076293945,3226446.0,16.213193893432617
2015-11-20,17.959999084472656,17.6200008392334,17.700000762939453,17.950000762939453,3932380.0,16.470109939575195
2015-11-23,18.09000015258789,17.65999984741211,17.860000610351562,17.690000534057617,4462774.0,16.23154640197754
2015-11-24,17.799999237060547,17.420000076293945,17.600000381469727,17.670000076293945,3299448.0,16.213193893432617
2015-11-25,17.899999618530273,17.520000457763672,17.670000076293945,17.8799991607666,3238625.0,16.405879974365234
2015-11-26,18.3700008392334,17.93000030517578,17.93000030517578,18.31999969482422,6439467.0,16.80960464477539
2015-11-27,18.700000762939453,17.399999618530273,18.149999618530273,17.399999618530273,7174486.0,15.965453147888184
2015-11-30,17.520000457763672,16.530000686645508,17.299999237060547,17.059999465942383,6955113.0,15.653486251831055
2015-12-01,17.540000915527344,17.020000457763672,17.100000381469727,17.280000686645508,3441344.0,15.85534954071045
2015-12-02,17.5,16.799999237060547,17.31999969482422,17.290000915527344,2865143.0,15.86452579498291
2015-12-03,17.610000610351562,17.229999542236328,17.229999542236328,17.600000381469727,3022805.0,16.148963928222656
2015-12-04,18.479999542236328,17.5,17.600000381469727,18.479999542236328,8870329.0,16.95641326904297
2015-12-07,18.299999237060547,17.829999923706055,18.299999237060547,18.049999237060547,7572206.0,16.561864852905273
2015-12-08,18.950000762939453,17.670000076293945,17.989999771118164,18.780000686645508,12258739.0,17.231678009033203
2015-12-09,19.15999984741211,18.309999465942383,18.5,18.670000076293945,8508923.0,17.130748748779297
2015-12-10,18.600000381469727,17.920000076293945,18.549999237060547,18.040000915527344,5652090.0,16.552690505981445
2015-12-11,18.299999237060547,17.8799991607666,18.020000457763672,18.079999923706055,2961335.0,16.58938980102539
2015-12-14,18.270000457763672,17.649999618530273,17.75,18.170000076293945,2622944.0,16.671972274780273
2015-12-15,18.530000686645508,18.1200008392334,18.200000762939453,18.190000534057617,2968379.0,16.690322875976562
2015-12-16,18.549999237060547,18.190000534057617,18.309999465942383,18.31999969482422,3387101.0,16.80960464477539
2015-12-17,18.969999313354492,18.389999389648438,18.469999313354492,18.850000381469727,5357871.0,17.295909881591797
2015-12-18,19.100000381469727,18.6299991607666,18.799999237060547,18.81999969482422,4622144.0,17.268381118774414
2015-12-21,19.31999969482422,18.700000762939453,18.780000686645508,19.200000762939453,5376962.0,17.617053985595703
2015-12-22,19.280000686645508,18.940000534057617,19.200000762939453,19.1299991607666,3285359.0,17.552824020385742
2015-12-23,19.25,18.809999465942383,19.15999984741211,18.889999389648438,4665132.0,17.332611083984375
2015-12-24,18.989999771118164,18.559999465942383,18.860000610351562,18.93000030517578,3238658.0,17.369312286376953
2015-12-25,19.479999542236328,18.799999237060547,18.950000762939453,19.389999389648438,4481806.0,17.7913875579834
2015-12-28,20.360000610351562,19.350000381469727,19.389999389648438,20.139999389648438,14408504.0,18.479555130004883
2015-12-29,20.190000534057617,19.579999923706055,19.940000534057617,20.15999984741211,6136945.0,18.497905731201172
2015-12-30,21.170000076293945,20.079999923706055,20.100000381469727,21.170000076293945,6213472.0,19.424636840820312
2015-12-31,22.229999542236328,21.440000534057617,21.700000762939453,22.229999542236328,5360451.0,20.39724349975586
2016-01-04,23.200000762939453,21.1200008392334,23.0,21.1200008392334,13177727.0,19.378759384155273
2016-01-05,20.690000534057617,20.059999465942383,20.059999465942383,20.059999465942383,9423881.0,18.40614891052246
2016-01-06,21.059999465942383,20.079999923706055,20.079999923706055,21.059999465942383,10252388.0,19.323705673217773
2016-01-07,20.75,20.010000228881836,20.600000381469727,20.010000228881836,2356500.0,18.360273361206055
2016-01-08,20.209999084472656,19.010000228881836,19.59000015258789,19.31999969482422,9486666.0,17.72715950012207
2016-01-11,18.540000915527344,18.350000381469727,18.5,18.350000381469727,3918649.0,16.83713150024414
2016-01-12,17.639999389648438,17.43000030517578,17.43000030517578,17.43000030517578,5299148.0,15.992982864379883
2016-01-13,17.639999389648438,16.559999465942383,17.420000076293945,16.56999969482422,7667193.0,15.203882217407227
2016-01-14,16.56999969482422,15.739999771118164,15.850000381469727,16.360000610351562,6501932.0,15.011198043823242
2016-01-15,16.93000030517578,15.539999961853027,16.299999237060547,15.550000190734863,5473474.0,14.267979621887207
2016-01-18,15.789999961853027,14.800000190734863,14.930000305175781,15.529999732971191,4209867.0,14.249627113342285
2016-01-19,16.309999465942383,15.399999618530273,15.449999809265137,16.309999465942383,4216456.0,14.965319633483887
2016-01-20,16.780000686645508,15.899999618530273,16.25,16.329999923706055,5134648.0,14.983670234680176
2016-01-21,16.530000686645508,15.510000228881836,16.020000457763672,15.520000457763672,3733191.0,14.24045181274414
2016-01-22,15.949999809265137,15.180000305175781,15.850000381469727,15.800000190734863,3327058.0,14.497366905212402
2016-01-25,16.469999313354492,15.9399995803833,16.079999923706055,16.239999771118164,2717312.0,14.901091575622559
2016-01-26,16.219999313354492,15.430000305175781,16.049999237060547,15.430000305175781,3105451.0,14.15787124633789
2016-01-27,15.489999771118164,14.65999984741211,15.289999961853027,14.789999961853027,5072228.0,13.570635795593262
2016-01-28,14.9399995803833,14.130000114440918,14.600000381469727,14.390000343322754,2853393.0,13.203615188598633
2016-01-29,15.109999656677246,14.350000381469727,14.390000343322754,15.079999923706055,3131296.0,13.836727142333984
2016-02-01,15.279999732971191,14.609999656677246,15.079999923706055,14.890000343322754,2614979.0,13.662392616271973
2016-02-02,15.59000015258789,14.899999618530273,14.960000038146973,15.359999656677246,2398790.0,14.093643188476562
2016-02-03,15.930000305175781,14.920000076293945,15.039999961853027,15.850000381469727,3683831.0,14.543245315551758
2016-02-04,16.350000381469727,15.819999694824219,15.819999694824219,16.15999984741211,3665830.0,14.82768726348877
2016-02-05,16.280000686645508,15.779999732971191,16.0,15.819999694824219,4240533.0,14.515717506408691
2016-02-15,15.680000305175781,15.109999656677246,15.140000343322754,15.520000457763672,3094426.0,14.24045181274414
2016-02-16,16.25,15.579999923706055,15.640000343322754,16.200000762939453,3562861.0,14.864389419555664
2016-02-17,16.270000457763672,15.819999694824219,16.18000030517578,16.15999984741211,3481448.0,14.82768726348877
2016-02-18,16.690000534057617,16.06999969482422,16.209999084472656,16.139999389648438,3544552.0,14.809335708618164
2016-02-19,16.299999237060547,16.030000686645508,16.170000076293945,16.139999389648438,2657265.0,14.809335708618164
2016-02-22,16.579999923706055,16.170000076293945,16.290000915527344,16.56999969482422,4362366.0,15.203882217407227
2016-02-23,17.399999618530273,16.290000915527344,16.579999923706055,17.25,6484532.0,15.827820777893066
2016-02-24,17.479999542236328,16.8799991607666,17.0,17.260000228881836,5548550.0,15.836997985839844
2016-02-25,17.239999771118164,16.399999618530273,17.020000457763672,16.399999618530273,4370328.0,15.047900199890137
2016-02-26,16.260000228881836,15.579999923706055,16.190000534057617,15.630000114440918,4555558.0,14.34138298034668
2016-02-29,15.600000381469727,14.850000381469727,15.59000015258789,14.850000381469727,2793900.0,13.625689506530762
2016-03-01,15.130000114440918,14.770000457763672,14.899999618530273,15.100000381469727,3296208.0,13.85507869720459
2016-03-02,15.800000190734863,15.029999732971191,15.130000114440918,15.739999771118164,3021573.0,14.442313194274902
2016-03-03,15.989999771118164,15.699999809265137,15.699999809265137,15.75,3092613.0,14.451488494873047
2016-03-04,15.949999809265137,15.029999732971191,15.699999809265137,15.34000015258789,3181390.0,14.075291633605957
2016-03-07,15.680000305175781,15.270000457763672,15.270000457763672,15.600000381469727,2825265.0,14.313857078552246
2016-03-08,15.619999885559082,14.9399995803833,15.569999694824219,15.600000381469727,2872158.0,14.313857078552246
2016-03-09,16.3799991607666,16.1200008392334,16.1200008392334,16.3799991607666,2620127.0,15.029547691345215
2016-03-10,17.200000762939453,16.3700008392334,17.200000762939453,16.510000228881836,10838564.0,15.14883041381836
2016-03-11,16.3700008392334,15.819999694824219,16.290000915527344,16.049999237060547,3994420.0,14.726754188537598
2016-03-14,16.760000228881836,16.100000381469727,16.299999237060547,16.600000381469727,3965144.0,15.231410026550293
2016-03-15,17.43000030517578,16.489999771118164,16.5,17.43000030517578,11841711.0,15.992982864379883
2016-03-16,17.739999771118164,17.270000457763672,17.579999923706055,17.43000030517578,8219243.0,15.992982864379883
2016-03-17,17.979999542236328,17.43000030517578,17.59000015258789,17.729999542236328,5036562.0,16.268247604370117
2016-03-18,18.440000534057617,17.549999237060547,17.760000228881836,18.15999984741211,5078896.0,16.662797927856445
2016-03-21,18.969999313354492,18.170000076293945,18.299999237060547,18.520000457763672,6028399.0,16.99311637878418
2016-03-22,18.760000228881836,18.270000457763672,18.399999618530273,18.510000228881836,4208858.0,16.98394012451172
2016-03-23,18.829999923706055,18.350000381469727,18.389999389648438,18.65999984741211,5253895.0,17.12157440185547
2016-03-24,19.030000686645508,18.40999984741211,18.520000457763672,18.600000381469727,4450666.0,17.06652069091797
2016-03-25,19.06999969482422,18.510000228881836,18.600000381469727,19.040000915527344,3757169.0,17.470245361328125
2016-03-28,19.309999465942383,18.40999984741211,19.309999465942383,18.459999084472656,4384903.0,16.938060760498047
2016-03-29,18.979999542236328,18.1299991607666,18.459999084472656,18.3799991607666,3490889.0,16.86465835571289
2016-03-30,18.93000030517578,18.459999084472656,18.5,18.899999618530273,3231173.0,17.341787338256836
2016-03-31,18.989999771118164,18.649999618530273,18.90999984741211,18.829999923706055,2765849.0,17.277557373046875
2016-04-01,18.829999923706055,18.1299991607666,18.799999237060547,18.540000915527344,3050990.0,17.0114688873291
2016-04-05,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-06,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-07,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-08,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-11,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-12,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-13,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-14,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-15,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-18,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-19,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-20,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-21,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-22,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-25,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-26,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-27,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-28,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-04-29,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-03,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-04,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-05,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-06,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-09,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-10,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-11,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-12,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-13,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-16,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-17,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-18,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-19,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-20,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-23,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-24,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-25,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-26,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.0114688873291
2016-05-27,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-05-30,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-05-31,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-01,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-02,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-03,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-06,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-07,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-08,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-13,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-14,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-15,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-16,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-17,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-20,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-21,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-22,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-23,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-24,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-27,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-28,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-29,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-06-30,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-01,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-04,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-05,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-06,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-07,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-08,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-11,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-12,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-13,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-14,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-15,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-18,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-19,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-20,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-21,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-22,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-25,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-26,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-27,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-28,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-07-29,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-01,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-02,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-03,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-04,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-05,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-08,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-09,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-10,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-11,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-12,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-15,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-16,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-17,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-18,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-19,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-22,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-23,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-24,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-25,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-26,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-29,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-30,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-08-31,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-01,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-02,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-05,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-06,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-07,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-08,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,17.93022346496582
2016-09-09,18.469999313354492,18.469999313354492,18.469999313354492,18.469999313354492,537500.0,17.862524032592773
2016-09-12,19.389999389648438,19.389999389648438,19.389999389648438,19.389999389648438,176800.0,18.75226402282715
2016-09-13,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,10678025.0,19.690364837646484
2016-09-14,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-19,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-20,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-21,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-22,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-23,20.360000610351562,20.360000610351562,20.360000610351562,20.360000610351562,0.0,19.690364837646484
2016-09-26,21.3799991607666,20.399999618530273,21.0,21.3799991607666,12661269.0,20.67681312561035
2016-09-27,22.450000762939453,22.0,22.219999313354492,22.450000762939453,7560798.0,21.711624145507812
2016-09-28,23.56999969482422,23.56999969482422,23.56999969482422,23.56999969482422,459334.0,22.79478645324707
2016-09-29,24.75,24.75,24.75,24.75,592284.0,23.93597412109375
2016-09-30,25.989999771118164,23.559999465942383,24.850000381469727,23.59000015258789,28326875.0,22.814128875732422
2016-10-10,24.770000457763672,24.200000762939453,24.200000762939453,24.770000457763672,1426920.0,23.955320358276367
2016-10-11,26.010000228881836,26.010000228881836,26.010000228881836,26.010000228881836,374655.0,25.1545352935791
2016-10-12,27.309999465942383,25.3700008392334,27.309999465942383,26.510000228881836,19030656.0,25.638090133666992
2016-10-13,27.200000762939453,26.219999313354492,27.010000228881836,26.979999542236328,7234917.0,26.09263038635254
2016-10-14,26.989999771118164,26.40999984741211,26.709999084472656,26.639999389648438,4790756.0,25.763813018798828
2016-10-17,26.950000762939453,25.700000762939453,26.559999465942383,25.770000457763672,5795067.0,24.922428131103516
2016-10-18,25.989999771118164,24.479999542236328,25.729999542236328,25.079999923706055,10670305.0,24.255123138427734
2016-10-19,26.329999923706055,25.0,25.0,26.329999923706055,5673445.0,25.464008331298828
2016-10-20,27.0,25.5,27.0,25.549999237060547,7886118.0,24.70966148376465
2016-10-21,26.389999389648438,25.149999618530273,25.5,26.15999984741211,5286329.0,25.29960060119629
2016-10-24,26.389999389648438,25.8799991607666,25.959999084472656,26.190000534057617,3045852.0,25.32861328125
2016-10-25,26.81999969482422,26.020000457763672,26.100000381469727,26.479999542236328,3991731.0,25.60907554626465
2016-10-26,27.799999237060547,26.209999084472656,26.299999237060547,27.799999237060547,5580475.0,26.885662078857422
2016-10-27,29.170000076293945,27.610000610351562,28.1200008392334,28.40999984741211,8915013.0,27.47559928894043
2016-10-28,29.770000457763672,28.270000457763672,28.309999465942383,29.270000457763672,6941972.0,28.307315826416016
2016-10-31,29.600000381469727,27.979999542236328,29.600000381469727,28.3700008392334,6590370.0,27.436914443969727
2016-11-01,29.0,28.299999237060547,28.350000381469727,28.440000534057617,4095318.0,27.504613876342773
2016-11-02,28.5,27.610000610351562,28.270000457763672,27.760000228881836,5388833.0,26.84697723388672
2016-11-03,28.68000030517578,27.6299991607666,27.649999618530273,28.329999923706055,4486562.0,27.398229598999023
2016-11-04,28.450000762939453,27.940000534057617,28.219999313354492,28.09000015258789,2753107.0,27.16612434387207
2016-11-07,28.360000610351562,27.6299991607666,27.979999542236328,28.030000686645508,2458263.0,27.108097076416016
2016-11-08,28.530000686645508,28.0,28.0,28.25,2990760.0,27.320859909057617
2016-11-09,29.65999984741211,28.979999542236328,28.979999542236328,29.65999984741211,2065993.0,28.684486389160156
2016-11-10,30.899999618530273,29.25,30.899999618530273,29.729999542236328,6994651.0,28.752182006835938
2016-11-11,30.200000762939453,29.600000381469727,29.809999465942383,30.049999237060547,3105369.0,29.06165885925293
2016-11-14,30.030000686645508,29.639999389648438,29.790000915527344,29.90999984741211,2473959.0,28.9262638092041
2016-11-15,31.40999984741211,29.719999313354492,29.84000015258789,31.329999923706055,6142519.0,30.299560546875
2016-11-16,32.790000915527344,31.18000030517578,31.18000030517578,32.02000045776367,5572461.0,30.966867446899414
2016-11-17,32.959999084472656,31.170000076293945,31.8799991607666,32.349998474121094,4943630.0,31.2860107421875
2016-11-18,32.349998474121094,31.610000610351562,32.06999969482422,31.8799991607666,3426886.0,30.831470489501953
2016-11-21,31.690000534057617,30.899999618530273,31.5,31.40999984741211,4130083.0,30.37693214416504
2016-11-22,32.97999954223633,31.40999984741211,31.440000534057617,32.97999954223633,4438800.0,31.895292282104492
2016-11-23,33.5,32.79999923706055,33.279998779296875,33.02000045776367,3893121.0,31.933975219726562
2016-11-24,34.66999816894531,32.869998931884766,33.02000045776367,33.7599983215332,5330869.0,32.649635314941406
2016-11-25,35.43000030517578,33.68000030517578,33.810001373291016,35.40999984741211,7062398.0,34.24536895751953
2016-11-28,37.18000030517578,35.29999923706055,35.29999923706055,37.18000030517578,6755686.0,35.9571533203125
2016-11-29,39.040000915527344,37.220001220703125,37.22999954223633,39.040000915527344,9118860.0,37.755977630615234
2016-11-30,40.25,37.09000015258789,39.31999969482422,37.09000015258789,13194532.0,35.8701171875
2016-12-01,37.189998626708984,35.2400016784668,36.810001373291016,35.2400016784668,7618329.0,34.080963134765625
2016-12-02,35.16999816894531,33.5,33.599998474121094,33.52000045776367,10369360.0,32.41753005981445
2016-12-05,33.4900016784668,31.84000015258789,33.099998474121094,31.84000015258789,7675475.0,30.792787551879883
2016-12-06,32.900001525878906,31.100000381469727,31.100000381469727,32.06999969482422,8186213.0,31.015222549438477
2016-12-07,32.880001068115234,32.099998474121094,32.099998474121094,32.52000045776367,5248498.0,31.450422286987305
2016-12-08,32.75,30.889999389648438,32.45000076293945,30.889999389648438,5979103.0,29.87403106689453
2016-12-09,30.440000534057617,29.350000381469727,30.440000534057617,29.3799991607666,13027409.0,28.413694381713867
2016-12-12,29.709999084472656,28.540000915527344,29.290000915527344,29.25,8757202.0,28.28797149658203
2016-12-13,30.709999084472656,29.0,29.309999465942383,30.709999084472656,5007770.0,29.699951171875
2016-12-14,32.25,30.59000015258789,31.0,32.220001220703125,11785337.0,31.160287857055664
2016-12-15,33.58000183105469,31.549999237060547,31.81999969482422,33.13999938964844,7617928.0,32.050025939941406
2016-12-16,34.25,33.040000915527344,33.040000915527344,33.97999954223633,6931537.0,32.862403869628906
2016-12-19,34.20000076293945,32.279998779296875,34.0,32.279998779296875,2621100.0,31.21831512451172
2016-12-20,30.979999542236328,30.670000076293945,30.670000076293945,30.670000076293945,2324700.0,29.661266326904297
2016-12-21,32.20000076293945,30.030000686645508,30.030000686645508,31.969999313354492,6206013.0,30.91851043701172
2016-12-22,32.79999923706055,30.3700008392334,31.989999771118164,31.0,7356176.0,29.98041534423828
2016-12-23,31.600000381469727,30.110000610351562,30.90999984741211,31.31999969482422,5375599.0,30.28989028930664
2016-12-26,29.989999771118164,29.75,29.75,29.75,2406100.0,28.771528244018555
2016-12-27,30.450000762939453,28.6200008392334,28.68000030517578,29.239999771118164,7004194.0,28.278301239013672
2016-12-28,30.229999542236328,28.860000610351562,29.290000915527344,29.68000030517578,4834115.0,28.703828811645508
2016-12-29,30.09000015258789,29.1299991607666,29.81999969482422,29.549999237060547,2886425.0,28.578102111816406
2016-12-30,30.479999542236328,29.520000457763672,29.690000534057617,30.200000762939453,3740508.0,29.20672607421875
2017-01-03,30.649999618530273,30.100000381469727,30.25,30.260000228881836,2401300.0,29.264753341674805
2017-01-04,30.530000686645508,30.0,30.079999923706055,30.260000228881836,2485203.0,29.264753341674805
2017-01-05,30.389999389648438,29.649999618530273,30.149999618530273,29.690000534057617,2763303.0,28.7135009765625
2017-01-06,30.100000381469727,29.5,29.5,29.780000686645508,2256696.0,28.800540924072266
2017-01-09,29.940000534057617,29.559999465942383,29.649999618530273,29.56999969482422,1749011.0,28.59744644165039
2017-01-10,29.780000686645508,28.1299991607666,29.649999618530273,28.299999237060547,4888018.0,27.369216918945312
2017-01-11,28.440000534057617,26.889999389648438,28.260000228881836,27.06999969482422,5440089.0,26.179670333862305
2017-01-12,28.420000076293945,26.8799991607666,27.200000762939453,27.979999542236328,4880844.0,27.05974006652832
2017-01-13,27.979999542236328,26.899999618530273,27.709999084472656,27.34000015258789,3356805.0,26.4407901763916
2017-01-16,27.030000686645508,25.969999313354492,27.020000457763672,26.06999969482422,4462103.0,25.212560653686523
2017-01-17,26.56999969482422,26.0,26.09000015258789,26.540000915527344,2549247.0,25.667102813720703
2017-01-18,26.760000228881836,26.309999465942383,26.65999984741211,26.600000381469727,1678500.0,25.725130081176758
2017-01-19,26.489999771118164,25.399999618530273,26.399999618530273,25.5,3506685.0,24.66130828857422
2017-01-20,26.700000762939453,25.399999618530273,25.399999618530273,26.229999542236328,3274137.0,25.367298126220703
2017-01-23,27.200000762939453,26.010000228881836,26.299999237060547,26.670000076293945,2612301.0,25.79282569885254
2017-01-24,27.139999389648438,26.559999465942383,26.690000534057617,26.719999313354492,1729600.0,25.841182708740234
2017-01-25,27.969999313354492,26.479999542236328,26.780000686645508,27.719999313354492,3702013.0,26.808290481567383
2017-01-26,28.549999237060547,27.729999542236328,27.799999237060547,27.959999084472656,2917143.0,27.0403995513916
2017-02-03,27.43000030517578,26.6200008392334,27.209999084472656,26.829999923706055,3113502.0,25.94756317138672
2017-02-06,27.59000015258789,26.8799991607666,26.889999389648438,27.56999969482422,2340601.0,26.663227081298828
2017-02-07,28.469999313354492,27.520000457763672,27.610000610351562,28.18000030517578,3608197.0,27.253164291381836
2017-02-08,28.780000686645508,28.010000228881836,28.209999084472656,28.6299991607666,3077405.0,27.68836212158203
2017-02-09,28.979999542236328,27.959999084472656,28.600000381469727,27.989999771118164,3872200.0,27.069412231445312
2017-02-10,28.5,27.610000610351562,27.850000381469727,27.84000015258789,2519950.0,26.924345016479492
2017-02-13,28.739999771118164,27.68000030517578,27.979999542236328,28.520000457763672,2997610.0,27.581981658935547
2017-02-14,28.780000686645508,28.110000610351562,28.40999984741211,28.229999542236328,2023050.0,27.3015193939209
2017-02-15,28.489999771118164,27.68000030517578,28.149999618530273,27.860000610351562,2439550.0,26.943689346313477
2017-02-16,28.43000030517578,27.8799991607666,27.8799991607666,28.270000457763672,2056737.0,27.3402042388916
2017-02-17,28.3799991607666,27.719999313354492,28.18000030517578,28.06999969482422,2168407.0,27.146780014038086
2017-02-20,28.18000030517578,27.829999923706055,27.899999618530273,27.969999313354492,1559952.0,27.05006980895996
2017-02-21,28.399999618530273,27.90999984741211,28.0,28.219999313354492,1998001.0,27.291847229003906
2017-02-22,28.389999389648438,28.1299991607666,28.299999237060547,28.229999542236328,1510902.0,27.3015193939209
2017-02-23,28.34000015258789,27.600000381469727,28.299999237060547,28.010000228881836,2058836.0,27.088754653930664
2017-02-24,28.469999313354492,27.6200008392334,27.649999618530273,28.1200008392334,2458387.0,27.19513702392578
2017-02-27,29.530000686645508,28.1200008392334,28.360000610351562,29.040000915527344,5063337.0,28.08487892150879
2017-02-28,30.489999771118164,29.1200008392334,29.309999465942383,30.489999771118164,5893623.0,29.4871883392334
2017-03-01,31.540000915527344,29.899999618530273,30.530000686645508,30.510000228881836,6231167.0,29.506528854370117
2017-03-02,30.969999313354492,30.190000534057617,30.760000228881836,30.579999923706055,3028381.0,29.574228286743164
2017-03-03,31.399999618530273,30.229999542236328,30.600000381469727,30.579999923706055,3990211.0,29.574228286743164
2017-03-06,29.770000457763672,29.049999237060547,29.760000228881836,29.09000015258789,6080649.0,28.13323402404785
2017-03-07,29.450000762939453,29.010000228881836,29.18000030517578,29.329999923706055,2201772.0,28.365339279174805
2017-03-08,29.420000076293945,29.049999237060547,29.25,29.1200008392334,1996701.0,28.162246704101562
2017-03-09,29.3700008392334,28.799999237060547,29.219999313354492,29.350000381469727,2409613.0,28.38468360900879
2017-03-10,29.469999313354492,29.139999389648438,29.209999084472656,29.209999084472656,1637912.0,28.249286651611328
2017-03-13,29.0,28.15999984741211,29.0,28.690000534057617,3216219.0,27.746389389038086
2017-03-14,29.790000915527344,28.5,28.579999923706055,29.489999771118164,3568431.0,28.520078659057617
2017-03-15,29.59000015258789,29.049999237060547,29.299999237060547,29.059999465942383,2261910.0,28.104219436645508
2017-03-16,29.389999389648438,28.6200008392334,28.6200008392334,29.030000686645508,3327412.0,28.075206756591797
2017-03-17,29.399999618530273,28.899999618530273,29.06999969482422,28.979999542236328,2538912.0,28.0268497467041
2017-03-20,29.989999771118164,28.899999618530273,28.979999542236328,29.65999984741211,3931914.0,28.684486389160156
2017-03-21,29.690000534057617,29.209999084472656,29.350000381469727,29.34000015258789,2559732.0,28.375011444091797
2017-03-22,29.65999984741211,29.1200008392334,29.200000762939453,29.31999969482422,2159750.0,28.355669021606445
2017-03-23,29.450000762939453,28.25,29.31999969482422,28.889999389648438,3338903.0,27.93981170654297
2017-03-24,28.979999542236328,28.399999618530273,28.979999542236328,28.6200008392334,2190726.0,27.678691864013672
2017-03-27,28.829999923706055,28.350000381469727,28.81999969482422,28.530000686645508,1688347.0,27.591651916503906
2017-03-28,29.100000381469727,28.450000762939453,28.479999542236328,28.760000228881836,2024400.0,27.8140869140625
2017-03-29,28.899999618530273,28.299999237060547,28.68000030517578,28.329999923706055,1587300.0,27.398229598999023
2017-03-30,28.489999771118164,27.5,28.229999542236328,27.780000686645508,2976500.0,26.86631965637207
2017-03-31,28.389999389648438,27.700000762939453,27.700000762939453,28.170000076293945,1889510.0,27.243494033813477
2017-04-05,28.1200008392334,27.3799991607666,27.709999084472656,28.030000686645508,2568221.0,27.108097076416016
2017-04-06,28.040000915527344,27.719999313354492,28.0,27.770000457763672,1447870.0,26.85664939880371
2017-04-07,28.639999389648438,27.649999618530273,27.75,28.3799991607666,2471991.0,27.446582794189453
2017-04-10,28.260000228881836,26.959999084472656,28.25,26.959999084472656,4302900.0,26.073287963867188
2017-04-11,27.68000030517578,26.200000762939453,27.280000686645508,27.450000762939453,2763263.0,26.54717445373535
2017-04-12,27.270000457763672,26.850000381469727,27.270000457763672,26.90999984741211,1784003.0,26.024934768676758
2017-04-13,27.139999389648438,26.65999984741211,26.920000076293945,26.81999969482422,1522600.0,25.937894821166992
2017-04-14,26.829999923706055,26.020000457763672,26.760000228881836,26.15999984741211,2110850.0,25.29960060119629
2017-04-17,26.65999984741211,25.549999237060547,25.8799991607666,26.219999313354492,2126991.0,25.357627868652344
2017-04-18,26.3700008392334,25.889999389648438,26.110000610351562,26.030000686645508,1018001.0,25.173877716064453
2017-04-19,25.989999771118164,25.450000762939453,25.799999237060547,25.59000015258789,1723101.0,24.748348236083984
2017-04-20,25.860000610351562,25.399999618530273,25.479999542236328,25.610000610351562,1143440.0,24.767690658569336
2017-04-21,26.68000030517578,25.479999542236328,25.700000762939453,26.309999465942383,2215681.0,25.44466781616211
2017-04-24,26.299999237060547,25.559999465942383,26.200000762939453,25.610000610351562,1638177.0,24.767690658569336
2017-04-25,26.389999389648438,25.559999465942383,25.559999465942383,25.940000534057617,1431722.0,25.086837768554688
2017-04-26,26.190000534057617,25.649999618530273,25.770000457763672,25.850000381469727,1170301.0,24.999797821044922
2017-04-27,26.5,25.829999923706055,25.950000762939453,26.420000076293945,2041100.0,25.551050186157227
2017-04-28,26.75,26.280000686645508,26.440000534057617,26.450000762939453,1470402.0,25.580062866210938
2017-05-02,26.670000076293945,26.020000457763672,26.459999084472656,26.200000762939453,1170950.0,25.338285446166992
2017-05-03,26.549999237060547,26.079999923706055,26.309999465942383,26.389999389648438,1164461.0,25.522037506103516
2017-05-04,26.59000015258789,26.260000228881836,26.389999389648438,26.3799991607666,1241044.0,25.512365341186523
2017-05-05,26.549999237060547,26.149999618530273,26.280000686645508,26.3799991607666,1275356.0,25.512365341186523
2017-05-08,26.0,25.059999465942383,25.790000915527344,25.059999465942383,3161273.0,24.23577880859375
2017-05-09,24.979999542236328,23.809999465942383,24.5,23.979999542236328,3309646.0,23.191301345825195
2017-05-10,24.34000015258789,22.780000686645508,24.049999237060547,22.780000686645508,2880324.0,22.03076934814453
2017-05-11,22.399999618530273,21.639999389648438,22.110000610351562,21.649999618530273,4337274.0,20.93793487548828
2017-05-12,21.90999984741211,21.229999542236328,21.690000534057617,21.829999923706055,2063400.0,21.11201286315918
2017-05-15,21.979999542236328,21.649999618530273,21.799999237060547,21.8799991607666,1089242.0,21.160367965698242
2017-05-16,22.969999313354492,21.84000015258789,21.84000015258789,22.969999313354492,2187770.0,22.214519500732422
2017-05-17,24.1200008392334,23.110000610351562,23.110000610351562,23.760000228881836,3874900.0,22.978538513183594
2017-05-18,23.8700008392334,23.329999923706055,23.5,23.600000381469727,1292100.0,22.82379913330078
2017-05-19,23.989999771118164,23.350000381469727,23.540000915527344,23.40999984741211,1138130.0,22.640047073364258
2017-05-22,23.549999237060547,22.700000762939453,23.219999313354492,22.81999969482422,1407500.0,22.069454193115234
2017-05-23,22.950000762939453,21.68000030517578,22.739999771118164,21.709999084472656,1902741.0,20.99595832824707
2017-05-24,22.799999237060547,20.93000030517578,21.360000610351562,22.799999237060547,2409250.0,22.05010986328125
2017-05-25,23.670000076293945,22.610000610351562,23.0,23.399999618530273,2861651.0,22.630374908447266
2017-05-26,23.459999084472656,22.8799991607666,23.020000457763672,22.90999984741211,1687841.0,22.156494140625
2017-05-31,23.5,22.8799991607666,23.3700008392334,22.920000076293945,1298552.0,22.16616439819336
2017-06-01,23.149999618530273,22.290000915527344,22.920000076293945,22.350000381469727,1254241.0,21.614912033081055
2017-06-02,23.469999313354492,22.040000915527344,22.350000381469727,23.219999313354492,1832837.0,22.456296920776367
2017-06-05,23.170000076293945,22.649999618530273,22.729999542236328,22.90999984741211,1722717.0,22.156494140625
2017-06-06,23.25,22.729999542236328,22.899999618530273,23.010000228881836,1297599.0,22.253204345703125
2017-06-07,23.5,22.8799991607666,22.8799991607666,23.280000686645508,1723162.0,22.514324188232422
2017-06-08,23.450000762939453,23.200000762939453,23.280000686645508,23.34000015258789,1242102.0,22.572349548339844
2017-06-09,23.440000534057617,23.110000610351562,23.34000015258789,23.110000610351562,1149101.0,22.349916458129883
2017-06-12,23.06999969482422,22.209999084472656,23.049999237060547,22.329999923706055,1656051.0,21.595569610595703
2017-06-13,23.0,22.309999465942383,22.309999465942383,22.950000762939453,1297667.0,22.195178985595703
2017-06-14,23.31999969482422,22.8799991607666,23.0,23.020000457763672,1473911.0,22.262876510620117
2017-06-15,23.5,22.950000762939453,22.959999084472656,23.360000610351562,1552090.0,22.591691970825195
2017-06-16,23.579999923706055,23.280000686645508,23.489999771118164,23.3799991607666,931259.0,22.611034393310547
2017-06-19,23.3799991607666,23.3799991607666,23.3799991607666,23.3799991607666,0.0,22.611034393310547
2017-06-20,24.110000610351562,23.65999984741211,23.950000762939453,23.760000228881836,1531202.0,22.978538513183594
2017-06-21,23.600000381469727,23.18000030517578,23.329999923706055,23.440000534057617,1409003.0,23.106689453125
2017-06-22,23.600000381469727,22.5,23.399999618530273,22.520000457763672,1951701.0,22.199769973754883
2017-06-23,22.8799991607666,22.440000534057617,22.530000686645508,22.729999542236328,1204198.0,22.406784057617188
2017-06-26,22.93000030517578,22.540000915527344,22.600000381469727,22.84000015258789,860697.0,22.51521873474121
2017-06-27,23.260000228881836,22.75,22.75,23.190000534057617,1570747.0,22.86024284362793
2017-06-28,23.31999969482422,23.0,23.100000381469727,23.18000030517578,1099001.0,22.850385665893555
2017-06-29,23.329999923706055,23.100000381469727,23.18000030517578,23.200000762939453,751201.0,22.870100021362305
2017-06-30,23.200000762939453,22.860000610351562,23.15999984741211,22.989999771118164,923595.0,22.6630859375
2017-07-03,23.25,22.979999542236328,23.25,23.079999923706055,878900.0,22.751806259155273
2017-07-04,23.1200008392334,22.90999984741211,23.09000015258789,22.989999771118164,783400.0,22.6630859375
2017-07-05,23.360000610351562,22.920000076293945,22.979999542236328,23.170000076293945,1189301.0,22.840526580810547
2017-07-06,23.450000762939453,23.1200008392334,23.200000762939453,23.270000457763672,1236401.0,22.939105987548828
2017-07-07,23.31999969482422,22.989999771118164,23.0,23.15999984741211,989101.0,22.830669403076172
2017-07-10,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-11,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-12,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-13,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-14,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-17,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-18,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-19,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-20,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-21,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-24,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-25,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-26,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-27,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-28,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-07-31,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-01,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-02,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-03,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-04,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-07,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-08,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-09,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-10,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-11,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-14,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-15,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-16,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-17,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-18,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-21,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-22,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-23,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-24,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-25,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-28,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-29,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-30,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-08-31,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-01,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-04,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-05,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-06,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-07,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-08,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,0.0,22.830669403076172
2017-09-11,24.31999969482422,24.31999969482422,24.31999969482422,24.31999969482422,44901.0,23.97417449951172
2017-09-12,25.540000915527344,25.540000915527344,25.540000915527344,25.540000915527344,15000.0,25.17682456970215
2017-09-13,26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,24447.0,26.43862533569336
2017-09-14,28.15999984741211,28.15999984741211,28.15999984741211,28.15999984741211,331500.0,27.759571075439453
2017-09-15,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,20124916.0,29.149518966674805
2017-09-18,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0.0,29.149518966674805
2017-09-19,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0.0,29.149518966674805
2017-09-20,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0.0,29.149518966674805
2017-09-21,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0.0,29.149518966674805
2017-09-22,29.56999969482422,29.56999969482422,29.56999969482422,29.56999969482422,0.0,29.149518966674805
2017-09-25,28.09000015258789,28.09000015258789,28.09000015258789,28.09000015258789,396000.0,27.69056510925293
2017-09-26,26.690000534057617,26.690000534057617,26.690000534057617,26.690000534057617,135300.0,26.310474395751953
2017-09-27,25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,541200.0,24.999385833740234
2017-09-28,25.75,24.09000015258789,25.0,24.34000015258789,21963086.0,23.99388885498047
2017-09-29,24.299999237060547,23.25,24.149999618530273,23.40999984741211,8494520.0,23.07711410522461
2017-10-09,23.889999389648438,23.209999084472656,23.549999237060547,23.670000076293945,4646316.0,23.333417892456055
2017-10-10,24.850000381469727,23.5,23.709999084472656,24.850000381469727,6187722.0,24.496639251708984
2017-10-11,26.09000015258789,24.700000762939453,24.799999237060547,25.68000030517578,11636852.0,25.314836502075195
2017-10-12,25.6299991607666,24.8799991607666,25.450000762939453,25.190000534057617,4924305.0,24.831802368164062
2017-10-13,26.389999389648438,25.209999084472656,25.309999465942383,26.09000015258789,5905260.0,25.719005584716797
2017-10-16,27.170000076293945,25.81999969482422,25.969999313354492,26.510000228881836,6033902.0,26.133031845092773
2017-10-17,26.8799991607666,26.110000610351562,26.399999618530273,26.399999618530273,3336342.0,26.02459716796875
2017-10-18,26.690000534057617,25.360000610351562,26.309999465942383,25.549999237060547,4285600.0,25.186683654785156
2017-10-19,26.770000457763672,25.520000457763672,25.520000457763672,26.31999969482422,5258802.0,25.945735931396484
2017-10-20,26.579999923706055,26.100000381469727,26.420000076293945,26.3700008392334,2896502.0,25.995025634765625
2017-10-23,26.100000381469727,25.510000228881836,25.700000762939453,25.940000534057617,3714002.0,25.571138381958008
2017-10-24,26.360000610351562,25.760000228881836,25.989999771118164,26.059999465942383,2400035.0,25.689430236816406
2017-10-25,26.15999984741211,25.809999465942383,25.93000030517578,25.920000076293945,2137105.0,25.551422119140625
2017-10-26,25.940000534057617,25.0,25.799999237060547,25.469999313354492,3064334.0,25.107820510864258
2017-10-27,25.899999618530273,25.479999542236328,25.520000457763672,25.68000030517578,1669165.0,25.314836502075195
2017-10-30,25.729999542236328,24.719999313354492,25.579999923706055,24.989999771118164,2669502.0,24.634647369384766
2017-10-31,25.190000534057617,24.809999465942383,25.020000457763672,25.139999389648438,1667076.0,24.782514572143555
2017-11-01,25.309999465942383,25.030000686645508,25.100000381469727,25.110000610351562,1621810.0,24.752941131591797
2017-11-02,25.149999618530273,24.75,25.030000686645508,24.760000228881836,1752300.0,24.407917022705078
2017-11-03,25.469999313354492,24.700000762939453,24.709999084472656,25.06999969482422,1926476.0,24.71350860595703
2017-11-06,25.3799991607666,24.799999237060547,24.8799991607666,25.299999237060547,1499220.0,24.94023895263672
2017-11-07,25.56999969482422,25.110000610351562,25.25,25.399999618530273,2217060.0,25.038816452026367
2017-11-08,25.579999923706055,25.299999237060547,25.360000610351562,25.360000610351562,1737910.0,24.999385833740234
2017-11-09,25.639999389648438,25.270000457763672,25.350000381469727,25.559999465942383,1759900.0,25.19654083251953
2017-11-10,26.239999771118164,25.420000076293945,25.510000228881836,25.899999618530273,3470883.0,25.531705856323242
2017-11-13,25.920000076293945,25.510000228881836,25.700000762939453,25.739999771118164,1867462.0,25.373981475830078
2017-11-14,25.829999923706055,25.5,25.68000030517578,25.549999237060547,1688966.0,25.186683654785156
2017-11-15,25.6299991607666,25.100000381469727,25.469999313354492,25.200000762939453,1908902.0,24.84166145324707
2017-11-16,26.399999618530273,25.170000076293945,25.260000228881836,25.799999237060547,3734204.0,25.433128356933594
2017-11-17,26.149999618530273,25.09000015258789,25.799999237060547,25.149999618530273,3257027.0,24.79237174987793
2017-11-20,25.239999771118164,24.600000381469727,24.600000381469727,25.139999389648438,1975423.0,24.782514572143555
2017-11-21,25.479999542236328,25.010000228881836,25.170000076293945,25.260000228881836,1838962.0,24.900808334350586
2017-11-22,25.290000915527344,24.81999969482422,25.170000076293945,24.93000030517578,1749601.0,24.57550048828125
2017-11-23,25.450000762939453,24.799999237060547,25.110000610351562,24.959999084472656,1897100.0,24.605073928833008
2017-11-24,25.3799991607666,24.93000030517578,24.989999771118164,25.18000030517578,2277701.0,24.821945190429688
2017-11-27,24.790000915527344,23.920000076293945,24.700000762939453,23.920000076293945,3356701.0,23.579862594604492
2017-11-28,23.790000915527344,23.209999084472656,23.450000762939453,23.68000030517578,2953610.0,23.34327507019043
2017-11-29,23.889999389648438,23.40999984741211,23.600000381469727,23.790000915527344,1603200.0,23.45171356201172
2017-11-30,23.8700008392334,23.329999923706055,23.700000762939453,23.420000076293945,1437501.0,23.086971282958984
2017-12-01,23.729999542236328,23.329999923706055,23.420000076293945,23.65999984741211,1063901.0,23.323558807373047
2017-12-04,24.84000015258789,23.510000228881836,23.510000228881836,24.309999465942383,3712568.0,23.96431541442871
2017-12-05,24.799999237060547,24.020000457763672,24.020000457763672,24.239999771118164,2027866.0,23.895313262939453
2017-12-06,24.43000030517578,23.65999984741211,24.299999237060547,24.149999618530273,1534500.0,23.806591033935547
2017-12-07,24.3700008392334,24.059999465942383,24.100000381469727,24.280000686645508,1359026.0,23.934743881225586
2017-12-08,24.5,24.280000686645508,24.280000686645508,24.34000015258789,1242427.0,23.99388885498047
2017-12-11,24.479999542236328,24.100000381469727,24.389999389648438,24.34000015258789,1432621.0,23.99388885498047
2017-12-12,24.3799991607666,24.059999465942383,24.309999465942383,24.079999923706055,927200.0,23.737586975097656
2017-12-13,24.399999618530273,24.020000457763672,24.170000076293945,24.350000381469727,1192126.0,24.003747940063477
2017-12-14,24.450000762939453,24.229999542236328,24.350000381469727,24.40999984741211,991560.0,24.062894821166992
2017-12-15,24.68000030517578,24.329999923706055,24.3799991607666,24.559999465942383,1488200.0,24.21076011657715
2017-12-18,24.65999984741211,24.309999465942383,24.450000762939453,24.40999984741211,808900.0,24.062894821166992
2017-12-19,24.600000381469727,24.350000381469727,24.350000381469727,24.469999313354492,818000.0,24.122039794921875
2017-12-20,24.489999771118164,23.700000762939453,24.399999618530273,23.860000610351562,1631766.0,23.520715713500977
2017-12-21,23.920000076293945,23.479999542236328,23.799999237060547,23.670000076293945,1244160.0,23.333417892456055
2017-12-22,23.829999923706055,23.6299991607666,23.6299991607666,23.729999542236328,925101.0,23.39256477355957
2017-12-25,23.43000030517578,22.540000915527344,23.149999618530273,22.690000534057617,3528716.0,22.367353439331055
2017-12-26,23.260000228881836,22.59000015258789,22.6299991607666,23.170000076293945,1387560.0,22.840526580810547
2017-12-27,24.25,23.510000228881836,23.889999389648438,23.670000076293945,2558858.0,23.333417892456055
2017-12-28,23.760000228881836,23.309999465942383,23.690000534057617,23.440000534057617,1440000.0,23.106689453125
2017-12-29,23.950000762939453,23.350000381469727,23.459999084472656,23.899999618530273,1450175.0,23.560144424438477
2018-01-02,24.100000381469727,23.81999969482422,23.979999542236328,23.979999542236328,1098000.0,23.639007568359375
2018-01-03,24.139999389648438,23.8799991607666,24.079999923706055,24.020000457763672,1150207.0,23.67844009399414
2018-01-04,24.219999313354492,24.0,24.09000015258789,24.010000228881836,1265115.0,23.668582916259766
2018-01-05,24.100000381469727,23.84000015258789,23.959999084472656,23.889999389648438,1113565.0,23.550289154052734
2018-01-08,23.979999542236328,23.690000534057617,23.93000030517578,23.81999969482422,1094407.0,23.48128318786621
2018-01-09,24.18000030517578,23.649999618530273,23.829999923706055,24.0,1088615.0,23.65872573852539
2018-01-10,24.1200008392334,23.709999084472656,24.030000686645508,23.8799991607666,985500.0,23.54043197631836
2018-01-11,23.940000534057617,23.690000534057617,23.729999542236328,23.829999923706055,787768.0,23.49114227294922
2018-01-12,24.479999542236328,23.760000228881836,23.860000610351562,24.25,1615074.0,23.905168533325195
2018-01-15,24.15999984741211,23.799999237060547,24.059999465942383,23.940000534057617,1507308.0,23.599578857421875
2018-01-16,24.139999389648438,23.8799991607666,23.8799991607666,23.940000534057617,928105.0,23.599578857421875
2018-01-17,24.059999465942383,23.760000228881836,23.93000030517578,23.979999542236328,1001095.0,23.639007568359375
2018-01-18,24.09000015258789,23.8799991607666,23.969999313354492,23.989999771118164,734601.0,23.64886474609375
2018-01-19,24.190000534057617,23.90999984741211,23.989999771118164,24.100000381469727,1184768.0,23.75730323791504
2018-01-22,24.190000534057617,23.90999984741211,24.1299991607666,24.020000457763672,958101.0,23.67844009399414
2018-01-23,24.020000457763672,24.020000457763672,24.020000457763672,24.020000457763672,0.0,23.67844009399414
2018-01-24,26.18000030517578,25.030000686645508,26.15999984741211,25.049999237060547,5612171.0,24.69379234313965
2018-01-25,25.780000686645508,24.5,24.5,25.329999923706055,3622629.0,24.969810485839844
2018-01-26,26.18000030517578,25.280000686645508,25.280000686645508,25.93000030517578,4008210.0,25.561281204223633
2018-01-29,27.219999313354492,25.520000457763672,25.520000457763672,26.719999313354492,6441933.0,26.340045928955078
2018-01-30,27.579999923706055,26.709999084472656,27.020000457763672,27.3700008392334,4728408.0,26.980804443359375
2018-01-31,27.31999969482422,26.5,27.049999237060547,27.200000762939453,4046766.0,26.813220977783203
2018-02-01,27.809999465942383,25.84000015258789,27.790000915527344,25.84000015258789,5433004.0,25.47256088256836
2018-02-02,25.489999771118164,24.559999465942383,25.0,25.100000381469727,4083413.0,24.743083953857422
2018-02-05,25.6299991607666,24.600000381469727,24.739999771118164,25.489999771118164,1873522.0,25.12753677368164
2018-02-06,25.739999771118164,24.600000381469727,25.0,24.719999313354492,2790313.0,24.368484497070312
2018-02-07,25.56999969482422,24.850000381469727,25.139999389648438,25.31999969482422,2693813.0,24.9599552154541
2018-02-08,25.829999923706055,25.270000457763672,25.43000030517578,25.670000076293945,1744934.0,25.30497932434082
2018-02-09,25.489999771118164,24.520000457763672,25.149999618530273,25.079999923706055,2750470.0,24.72336769104004
2018-02-12,26.1200008392334,25.229999542236328,25.5,26.09000015258789,2082646.0,25.719005584716797
2018-02-13,26.489999771118164,25.770000457763672,26.399999618530273,25.93000030517578,1844300.0,25.561281204223633
2018-02-14,26.809999465942383,25.920000076293945,25.93000030517578,26.719999313354492,2390207.0,26.340045928955078
2018-02-22,27.020000457763672,26.5,27.020000457763672,26.829999923706055,2063400.0,26.4484806060791
2018-02-23,26.920000076293945,26.440000534057617,26.889999389648438,26.459999084472656,1764603.0,26.083744049072266
2018-02-26,26.6200008392334,26.0,26.010000228881836,26.43000030517578,2542949.0,26.054170608520508
2018-02-27,26.940000534057617,26.3799991607666,26.43000030517578,26.59000015258789,1793808.0,26.211894989013672
2018-02-28,26.709999084472656,26.31999969482422,26.59000015258789,26.540000915527344,1297100.0,26.162609100341797
2018-03-01,26.600000381469727,26.299999237060547,26.389999389648438,26.360000610351562,1425700.0,25.985166549682617
2018-03-02,26.549999237060547,26.209999084472656,26.290000915527344,26.309999465942383,1148108.0,25.935876846313477
2018-03-05,26.469999313354492,26.200000762939453,26.3799991607666,26.270000457763672,909801.0,25.89644432067871
2018-03-06,26.34000015258789,26.010000228881836,26.31999969482422,26.31999969482422,1272201.0,25.945735931396484
2018-03-07,26.639999389648438,26.200000762939453,26.31999969482422,26.479999542236328,1293400.0,26.103458404541016
2018-03-08,26.649999618530273,26.3799991607666,26.389999389648438,26.549999237060547,1113201.0,26.172462463378906
2018-03-09,26.600000381469727,26.399999618530273,26.510000228881836,26.56999969482422,1135600.0,26.192180633544922
2018-03-12,26.65999984741211,26.299999237060547,26.6200008392334,26.549999237060547,1437510.0,26.172462463378906
2018-03-13,26.610000610351562,26.399999618530273,26.5,26.520000457763672,1086700.0,26.14289093017578
2018-03-14,27.84000015258789,26.43000030517578,26.520000457763672,27.559999465942383,4045543.0,27.168100357055664
2018-03-15,27.790000915527344,26.25,27.649999618530273,26.389999389648438,4040756.0,26.014738082885742
2018-03-16,26.790000915527344,26.31999969482422,26.40999984741211,26.690000534057617,1818718.0,26.310474395751953
2018-03-19,26.8700008392334,26.360000610351562,26.690000534057617,26.559999465942383,1327792.0,26.18231964111328
2018-03-20,26.649999618530273,26.40999984741211,26.440000534057617,26.610000610351562,1018048.0,26.231613159179688
2018-03-21,27.270000457763672,26.610000610351562,26.799999237060547,26.709999084472656,1943028.0,26.33018684387207
2018-03-22,27.100000381469727,26.65999984741211,26.950000762939453,26.969999313354492,1349527.0,26.58649253845215
2018-03-23,26.549999237060547,25.6200008392334,26.5,25.799999237060547,3742576.0,25.433128356933594
2018-03-26,25.56999969482422,24.850000381469727,25.100000381469727,25.510000228881836,2473429.0,25.147253036499023
2018-03-27,25.969999313354492,25.59000015258789,25.709999084472656,25.81999969482422,1661802.0,25.452844619750977
2018-03-28,25.780000686645508,25.219999313354492,25.43000030517578,25.479999542236328,1291215.0,25.117677688598633
2018-03-29,25.770000457763672,25.420000076293945,25.5,25.649999618530273,1036418.0,25.285261154174805
2018-03-30,25.979999542236328,25.690000534057617,25.889999389648438,25.81999969482422,1010479.0,25.452844619750977
2018-04-02,25.959999084472656,25.690000534057617,25.760000228881836,25.709999084472656,1083510.0,25.34440803527832
2018-04-03,25.68000030517578,25.15999984741211,25.489999771118164,25.489999771118164,1580001.0,25.12753677368164
2018-04-04,25.709999084472656,25.440000534057617,25.440000534057617,25.5,966640.0,25.137393951416016
2018-04-09,25.510000228881836,25.030000686645508,25.299999237060547,25.329999923706055,978901.0,24.969810485839844
2018-04-10,25.579999923706055,25.270000457763672,25.3799991607666,25.510000228881836,1146010.0,25.147253036499023
2018-04-11,26.579999923706055,25.40999984741211,25.59000015258789,26.170000076293945,2427351.0,25.797868728637695
2018-04-12,26.149999618530273,25.6200008392334,26.149999618530273,25.719999313354492,1487712.0,25.354267120361328
2018-04-13,26.299999237060547,25.780000686645508,25.90999984741211,26.030000686645508,1603352.0,25.65985870361328
2018-04-16,25.940000534057617,25.579999923706055,25.81999969482422,25.690000534057617,1334800.0,25.324691772460938
2018-04-17,26.100000381469727,25.459999084472656,25.809999465942383,25.489999771118164,1510800.0,25.12753677368164
2018-04-18,25.68000030517578,25.200000762939453,25.68000030517578,25.530000686645508,1187000.0,25.166969299316406
2018-04-19,26.299999237060547,25.829999923706055,25.920000076293945,25.90999984741211,2019500.0,25.54156494140625
2018-04-20,26.3799991607666,25.969999313354492,26.3799991607666,26.059999465942383,1852300.0,25.689430236816406
2018-04-23,26.1299991607666,25.780000686645508,25.780000686645508,26.100000381469727,1606125.0,25.728862762451172
2018-04-24,26.329999923706055,26.049999237060547,26.100000381469727,26.25,1417543.0,25.876731872558594
2018-04-25,26.959999084472656,26.139999389648438,26.270000457763672,26.600000381469727,2437220.0,26.22175407409668
2018-04-26,26.68000030517578,26.200000762939453,26.610000610351562,26.299999237060547,1534293.0,25.92601776123047
2018-04-27,26.899999618530273,26.360000610351562,26.540000915527344,26.75,2108889.0,26.36962127685547
2018-05-02,26.81999969482422,26.209999084472656,26.81999969482422,26.479999542236328,1679089.0,26.103458404541016
2018-05-03,26.850000381469727,26.34000015258789,26.5,26.709999084472656,1531300.0,26.33018684387207
2018-05-04,26.770000457763672,26.540000915527344,26.600000381469727,26.6200008392334,873121.0,26.24146842956543
2018-05-07,26.790000915527344,26.600000381469727,26.729999542236328,26.690000534057617,1126320.0,26.310474395751953
2018-05-08,26.979999542236328,26.649999618530273,26.75,26.950000762939453,1499310.0,26.5667781829834
2018-05-09,27.329999923706055,26.860000610351562,26.959999084472656,27.010000228881836,1750362.0,26.625925064086914
2018-05-10,27.1299991607666,26.8700008392334,27.059999465942383,26.989999771118164,1048521.0,26.6062068939209
2018-05-11,27.1200008392334,26.440000534057617,26.979999542236328,26.559999465942383,1645421.0,26.18231964111328
2018-05-14,26.649999618530273,26.459999084472656,26.5,26.540000915527344,861511.0,26.162609100341797
2018-05-15,26.65999984741211,26.43000030517578,26.65999984741211,26.600000381469727,724965.0,26.22175407409668
2018-05-16,26.709999084472656,26.450000762939453,26.579999923706055,26.639999389648438,749400.0,26.26118278503418
2018-05-17,26.670000076293945,26.350000381469727,26.350000381469727,26.6200008392334,629300.0,26.24146842956543
2018-05-18,26.989999771118164,26.520000457763672,26.6200008392334,26.889999389648438,1307585.0,26.50762939453125
2018-05-21,27.0,26.770000457763672,26.940000534057617,26.899999618530273,1305107.0,26.517486572265625
2018-05-22,26.93000030517578,26.709999084472656,26.8799991607666,26.770000457763672,1132500.0,26.38933563232422
2018-05-23,26.889999389648438,26.440000534057617,26.760000228881836,26.559999465942383,1058620.0,26.18231964111328
2018-05-24,26.75,26.459999084472656,26.459999084472656,26.59000015258789,874420.0,26.211894989013672
2018-05-25,26.75,26.5,26.56999969482422,26.579999923706055,961707.0,26.202037811279297
2018-05-28,26.3700008392334,25.25,26.299999237060547,25.25,3389400.0,24.890949249267578
2018-05-29,25.6299991607666,25.100000381469727,25.100000381469727,25.170000076293945,1505700.0,24.812088012695312
2018-05-30,24.8799991607666,24.360000610351562,24.8799991607666,24.459999084472656,2107700.0,24.1121826171875
2018-05-31,24.850000381469727,24.420000076293945,24.649999618530273,24.579999923706055,1377484.0,24.230478286743164
2018-06-01,24.84000015258789,24.489999771118164,24.489999771118164,24.65999984741211,922100.0,24.30933952331543
2018-06-04,24.65999984741211,24.65999984741211,24.65999984741211,24.65999984741211,0.0,24.30933952331543
2018-06-05,26.799999237060547,25.700000762939453,26.0,26.329999923706055,2895101.0,25.955591201782227
2018-06-06,26.700000762939453,26.31999969482422,26.450000762939453,26.350000381469727,1681984.0,25.97530746459961
2018-06-07,26.989999771118164,26.350000381469727,26.350000381469727,26.969999313354492,2212673.0,26.58649253845215
2018-06-08,27.299999237060547,26.610000610351562,27.0,26.799999237060547,1942000.0,26.418907165527344
2018-06-11,26.790000915527344,26.110000610351562,26.790000915527344,26.440000534057617,1780900.0,26.064029693603516
2018-06-12,26.760000228881836,26.43000030517578,26.68000030517578,26.690000534057617,1137900.0,26.310474395751953
2018-06-13,26.790000915527344,26.25,26.700000762939453,26.3700008392334,1292521.0,25.995025634765625
2018-06-14,26.559999465942383,26.209999084472656,26.239999771118164,26.389999389648438,960100.0,26.014738082885742
2018-06-15,26.43000030517578,25.600000381469727,26.3799991607666,25.950000762939453,1847676.0,25.580997467041016
2018-06-19,25.610000610351562,24.649999618530273,25.399999618530273,24.649999618530273,3203500.0,24.299482345581055
2018-06-20,25.479999542236328,24.6200008392334,24.6200008392334,25.360000610351562,1959202.0,24.999385833740234
2018-06-21,25.889999389648438,24.860000610351562,25.209999084472656,24.90999984741211,1839801.0,24.555784225463867
2018-06-22,25.709999084472656,24.65999984741211,24.68000030517578,25.540000915527344,1985451.0,25.17682456970215
2018-06-25,25.579999923706055,25.100000381469727,25.299999237060547,25.15999984741211,1708010.0,24.802228927612305
2018-06-26,25.5,24.799999237060547,24.850000381469727,25.360000610351562,1385210.0,24.999385833740234
2018-06-27,25.549999237060547,25.100000381469727,25.360000610351562,25.270000457763672,1150210.0,24.91066551208496
2018-06-28,25.3700008392334,24.899999618530273,25.270000457763672,24.989999771118164,1009500.0,24.634647369384766
2018-06-29,25.459999084472656,24.93000030517578,25.06999969482422,25.399999618530273,1152800.0,25.147497177124023
2018-07-02,25.399999618530273,24.950000762939453,25.399999618530273,25.079999923706055,1232800.0,24.830678939819336
2018-07-03,25.329999923706055,24.93000030517578,25.18000030517578,25.280000686645508,1049802.0,25.0286922454834
2018-07-04,25.309999465942383,24.950000762939453,25.18000030517578,25.020000457763672,849400.0,24.771276473999023
2018-07-05,25.139999389648438,24.100000381469727,25.06999969482422,24.190000534057617,1837351.0,23.949527740478516
2018-07-06,24.420000076293945,23.18000030517578,24.25,24.059999465942383,2539478.0,23.820817947387695
2018-07-09,24.579999923706055,23.969999313354492,24.059999465942383,24.440000534057617,1213500.0,24.19704246520996
2018-07-10,24.479999542236328,24.25,24.399999618530273,24.440000534057617,863800.0,24.19704246520996
2018-07-11,24.209999084472656,23.600000381469727,24.209999084472656,23.959999084472656,1410100.0,23.721811294555664
2018-07-12,24.469999313354492,23.940000534057617,24.079999923706055,24.399999618530273,1323600.0,24.157440185546875
2018-07-13,24.8700008392334,24.389999389648438,24.479999542236328,24.799999237060547,1224900.0,24.553462982177734
2018-07-16,24.860000610351562,24.600000381469727,24.600000381469727,24.780000686645508,655600.0,24.533660888671875
2018-07-17,24.8799991607666,24.469999313354492,24.709999084472656,24.600000381469727,869300.0,24.355451583862305
2018-07-18,24.739999771118164,24.459999084472656,24.600000381469727,24.5,739911.0,24.256444931030273
2018-07-19,24.399999618530273,23.700000762939453,23.700000762939453,24.18000030517578,1334900.0,23.939626693725586
2018-07-20,24.809999465942383,24.1200008392334,24.18000030517578,24.739999771118164,1434201.0,24.49405860900879
2018-07-23,24.489999771118164,24.139999389648438,24.209999084472656,24.459999084472656,1099102.0,24.216840744018555
2018-07-24,24.709999084472656,24.389999389648438,24.459999084472656,24.610000610351562,1007100.0,24.365352630615234
2018-07-25,24.700000762939453,24.420000076293945,24.690000534057617,24.489999771118164,778600.0,24.246545791625977
2018-07-26,24.65999984741211,24.40999984741211,24.579999923706055,24.469999313354492,774100.0,24.226741790771484
2018-07-27,24.479999542236328,24.209999084472656,24.329999923706055,24.290000915527344,835646.0,24.048532485961914
2018-07-30,24.969999313354492,24.459999084472656,24.459999084472656,24.520000457763672,1527400.0,24.276247024536133
2018-07-31,24.899999618530273,24.399999618530273,24.399999618530273,24.610000610351562,1137200.0,24.365352630615234
2018-08-01,24.940000534057617,24.530000686645508,24.59000015258789,24.780000686645508,1454600.0,24.533660888671875
2018-08-02,25.989999771118164,24.329999923706055,24.799999237060547,25.68000030517578,3975584.0,25.424715042114258
2018-08-03,26.25,25.450000762939453,25.5,25.690000534057617,3143393.0,25.434616088867188
2018-08-06,25.950000762939453,24.940000534057617,25.700000762939453,25.299999237060547,2315908.0,25.048492431640625
2018-08-07,25.8700008392334,25.06999969482422,25.350000381469727,25.760000228881836,1817401.0,25.50391960144043
2018-08-08,25.829999923706055,25.450000762939453,25.6200008392334,25.6299991607666,1175000.0,25.375211715698242
2018-08-09,26.3799991607666,25.6299991607666,25.709999084472656,26.09000015258789,2010965.0,25.830638885498047
2018-08-10,26.190000534057617,25.770000457763672,26.049999237060547,26.06999969482422,1302746.0,25.810836791992188
2018-08-13,25.940000534057617,25.510000228881836,25.600000381469727,25.8700008392334,1024100.0,25.61282730102539
2018-08-14,25.950000762939453,25.700000762939453,25.829999923706055,25.719999313354492,807800.0,25.46431541442871
2018-08-15,25.8700008392334,25.0,25.729999542236328,25.190000534057617,1513600.0,24.939584732055664
2018-08-16,25.299999237060547,24.899999618530273,25.030000686645508,25.149999618530273,1178501.0,24.899982452392578
2018-08-17,25.450000762939453,25.1299991607666,25.280000686645508,25.18000030517578,967662.0,24.929685592651367
2018-08-20,26.200000762939453,25.56999969482422,25.979999542236328,25.829999923706055,2217666.0,25.573223114013672
2018-08-21,26.0,25.690000534057617,25.809999465942383,25.84000015258789,841762.0,25.583126068115234
2018-08-22,26.18000030517578,25.75,25.75,26.139999389648438,1577601.0,25.88014030456543
2018-08-23,26.260000228881836,25.889999389648438,26.0,26.1200008392334,1245101.0,25.860342025756836
2018-08-24,26.549999237060547,26.059999465942383,26.059999465942383,26.31999969482422,1899323.0,26.058353424072266
2018-08-27,25.979999542236328,25.600000381469727,25.979999542236328,25.8700008392334,2191500.0,25.61282730102539
2018-08-28,26.06999969482422,25.809999465942383,25.8799991607666,25.8700008392334,1060000.0,25.61282730102539
2018-08-29,26.059999465942383,25.729999542236328,25.860000610351562,25.8799991607666,936100.0,25.622726440429688
2018-08-30,26.1299991607666,25.770000457763672,26.049999237060547,25.799999237060547,991080.0,25.543521881103516
2018-08-31,26.030000686645508,25.809999465942383,25.93000030517578,25.8700008392334,942800.0,25.61282730102539
2018-09-03,25.81999969482422,25.25,25.81999969482422,25.520000457763672,1399622.0,25.266305923461914
2018-09-04,25.760000228881836,25.399999618530273,25.479999542236328,25.65999984741211,842900.0,25.4049129486084
2018-09-05,25.59000015258789,25.290000915527344,25.459999084472656,25.290000915527344,1075700.0,25.038593292236328
2018-09-06,25.149999618530273,24.389999389648438,24.389999389648438,25.100000381469727,1336880.0,24.850481033325195
2018-09-07,25.190000534057617,24.799999237060547,24.989999771118164,24.950000762939453,874080.0,24.70197105407715
2018-09-10,25.010000228881836,24.360000610351562,24.950000762939453,24.360000610351562,1259500.0,24.11783790588379
2018-09-11,24.790000915527344,24.350000381469727,24.360000610351562,24.479999542236328,925700.0,24.236644744873047
2018-09-12,24.68000030517578,24.420000076293945,24.56999969482422,24.56999969482422,462400.0,24.32575035095215
2018-09-13,25.440000534057617,24.90999984741211,25.149999618530273,25.34000015258789,1558061.0,25.08809471130371
2018-09-14,25.549999237060547,25.219999313354492,25.350000381469727,25.399999618530273,879800.0,25.147497177124023
2018-09-17,25.3799991607666,24.90999984741211,25.3799991607666,25.040000915527344,762061.0,24.791078567504883
2018-09-18,25.350000381469727,24.90999984741211,24.989999771118164,25.299999237060547,793800.0,25.048492431640625
2018-09-19,25.420000076293945,25.239999771118164,25.299999237060547,25.3799991607666,743700.0,25.127696990966797
2018-09-20,25.469999313354492,25.270000457763672,25.3799991607666,25.420000076293945,626900.0,25.167299270629883
2018-09-21,25.520000457763672,25.329999923706055,25.40999984741211,25.450000762939453,945200.0,25.197002410888672
2018-09-25,25.360000610351562,25.0,25.1299991607666,25.350000381469727,1223473.0,25.09799575805664
2018-09-26,26.260000228881836,25.729999542236328,25.920000076293945,25.979999542236328,3100266.0,25.721731185913086
2018-09-27,25.979999542236328,25.979999542236328,25.979999542236328,25.979999542236328,0.0,25.721731185913086
2018-09-28,24.579999923706055,23.450000762939453,23.450000762939453,23.670000076293945,9350474.0,23.434696197509766
2018-10-08,23.68000030517578,22.489999771118164,23.5,22.489999771118164,4511416.0,22.26642608642578
2018-10-09,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.26642608642578
2018-10-10,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.26642608642578
2018-10-11,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.26642608642578
2018-10-12,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.26642608642578
2018-10-15,18.479999542236328,17.40999984741211,18.0,17.40999984741211,5737444.0,17.236927032470703
2018-10-16,17.389999389648438,16.540000915527344,17.190000534057617,16.540000915527344,4783642.0,16.37557601928711
2018-10-17,16.950000762939453,15.720000267028809,16.399999618530273,16.809999465942383,5768940.0,16.64289093017578
2018-10-18,16.690000534057617,15.970000267028809,16.389999389648438,15.970000267028809,2905440.0,15.81124210357666
2018-10-19,16.329999923706055,15.170000076293945,15.210000038146973,15.720000267028809,4161039.0,15.563727378845215
2018-10-22,15.720000267028809,15.720000267028809,15.720000267028809,15.720000267028809,0.0,15.563727378845215
2018-10-23,17.049999237060547,16.260000228881836,16.799999237060547,16.510000228881836,3511201.0,16.345874786376953
2018-10-24,16.889999389648438,16.34000015258789,16.450000762939453,16.579999923706055,1487602.0,16.415178298950195
2018-10-25,16.5,15.90999984741211,16.030000686645508,16.219999313354492,1910800.0,16.05875587463379
2018-10-26,16.639999389648438,16.18000030517578,16.40999984741211,16.290000915527344,2161551.0,16.128061294555664
2018-10-29,15.949999809265137,15.479999542236328,15.789999961853027,15.520000457763672,3308891.0,15.365715026855469
2018-10-30,15.829999923706055,15.319999694824219,15.4399995803833,15.710000038146973,1825792.0,15.553826332092285
2018-10-31,16.219999313354492,15.800000190734863,15.800000190734863,16.06999969482422,1690492.0,15.910247802734375
2018-11-01,16.270000457763672,15.770000457763672,16.010000228881836,15.829999923706055,1789756.0,15.672633171081543
2018-11-02,16.469999313354492,15.989999771118164,15.989999771118164,16.3700008392334,2350072.0,16.207265853881836
2018-11-05,16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0.0,16.207265853881836
2018-11-06,18.0,17.209999084472656,17.299999237060547,17.360000610351562,4071134.0,17.18742561340332
2018-11-07,17.459999084472656,16.969999313354492,17.360000610351562,17.030000686645508,2138841.0,16.860706329345703
2018-11-08,17.56999969482422,17.100000381469727,17.1299991607666,17.139999389648438,1903699.0,16.9696102142334
2018-11-09,17.40999984741211,17.040000915527344,17.040000915527344,17.3700008392334,1429059.0,17.19732666015625
2018-11-12,17.639999389648438,17.229999542236328,17.299999237060547,17.5,1785200.0,17.326030731201172
2018-11-13,17.850000381469727,17.260000228881836,17.280000686645508,17.709999084472656,2254849.0,17.53394317626953
2018-11-14,17.8700008392334,17.56999969482422,17.790000915527344,17.649999618530273,1351248.0,17.47454071044922
2018-11-15,18.200000762939453,17.6200008392334,17.65999984741211,18.059999465942383,2271300.0,17.880464553833008
2018-11-16,18.360000610351562,17.889999389648438,18.010000228881836,18.059999465942383,1830549.0,17.880464553833008
2018-11-19,18.09000015258789,17.5,18.0,17.600000381469727,2343837.0,17.425039291381836
2018-11-20,17.770000457763672,17.040000915527344,17.610000610351562,17.059999465942383,2418101.0,16.890405654907227
2018-11-21,17.299999237060547,16.860000610351562,16.860000610351562,17.200000762939453,1217701.0,17.029016494750977
2018-11-22,17.950000762939453,17.200000762939453,17.200000762939453,17.709999084472656,2084630.0,17.53394317626953
2018-11-23,17.700000762939453,16.81999969482422,17.700000762939453,16.829999923706055,2617766.0,16.66269302368164
2018-11-26,16.8700008392334,16.3799991607666,16.520000457763672,16.5,2077532.0,16.335973739624023
2018-11-27,16.790000915527344,16.530000686645508,16.559999465942383,16.649999618530273,1128192.0,16.484481811523438
2018-11-28,16.790000915527344,16.43000030517578,16.649999618530273,16.790000915527344,1255523.0,16.623092651367188
2018-11-29,17.3700008392334,16.420000076293945,16.93000030517578,16.420000076293945,2014898.0,16.25676918029785
2018-11-30,16.719999313354492,16.290000915527344,16.389999389648438,16.649999618530273,1182701.0,16.484481811523438
2018-12-03,17.1200008392334,16.809999465942383,16.979999542236328,17.020000457763672,1822082.0,16.85080337524414
2018-12-04,17.190000534057617,16.8700008392334,16.950000762939453,17.079999923706055,1218582.0,16.910207748413086
2018-12-05,16.989999771118164,16.719999313354492,16.780000686645508,16.729999542236328,1423082.0,16.56368637084961
2018-12-06,16.920000076293945,16.6299991607666,16.68000030517578,16.809999465942383,1122426.0,16.64289093017578
2018-12-07,16.989999771118164,16.729999542236328,16.979999542236328,16.84000015258789,851058.0,16.672592163085938
2018-12-10,16.799999237060547,16.489999771118164,16.799999237060547,16.6200008392334,846474.0,16.45478057861328
2018-12-11,16.780000686645508,16.610000610351562,16.65999984741211,16.68000030517578,533074.0,16.514183044433594
2018-12-12,16.81999969482422,16.579999923706055,16.760000228881836,16.65999984741211,717800.0,16.494382858276367
2018-12-13,16.950000762939453,16.559999465942383,16.68000030517578,16.809999465942383,1031586.0,16.64289093017578
2018-12-14,16.8799991607666,16.459999084472656,16.809999465942383,16.729999542236328,1148170.0,16.56368637084961
2018-12-17,16.579999923706055,16.18000030517578,16.559999465942383,16.299999237060547,1141701.0,16.13796043395996
2018-12-18,16.3700008392334,16.059999465942383,16.219999313354492,16.190000534057617,859400.0,16.029054641723633
2018-12-19,16.3799991607666,16.100000381469727,16.299999237060547,16.200000762939453,667715.0,16.038955688476562
2018-12-20,16.329999923706055,16.1299991607666,16.229999542236328,16.25,538487.0,16.088459014892578
2018-12-21,16.239999771118164,15.829999923706055,16.200000762939453,16.0,1056258.0,15.840943336486816
2018-12-24,15.880000114440918,15.699999809265137,15.819999694824219,15.829999923706055,1184297.0,15.672633171081543
2018-12-25,15.699999809265137,15.039999961853027,15.699999809265137,15.430000305175781,2357544.0,15.276610374450684
2018-12-26,15.529999732971191,15.3100004196167,15.420000076293945,15.34000015258789,639508.0,15.187504768371582
2018-12-27,15.649999618530273,14.979999542236328,15.600000381469727,14.979999542236328,920508.0,14.831083297729492
2018-12-28,15.170000076293945,14.729999542236328,15.170000076293945,14.789999961853027,1400910.0,14.642971992492676
2019-01-02,14.859999656677246,14.5,14.779999732971191,14.529999732971191,891300.0,14.385557174682617
2019-01-03,14.880000114440918,14.460000038146973,14.550000190734863,14.819999694824219,1398400.0,14.672674179077148
2019-01-04,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,0.0,14.672674179077148
2019-01-07,15.9399995803833,15.529999732971191,14.630000114440918,15.75,1503400.0,15.593428611755371
2019-01-08,16.469999313354492,15.649999618530273,15.649999618530273,16.190000534057617,1783300.0,16.029054641723633
2019-01-09,16.34000015258789,15.859999656677246,16.1200008392334,15.989999771118164,1249400.0,15.831042289733887
2019-01-10,16.270000457763672,15.90999984741211,15.960000038146973,16.09000015258789,858100.0,15.930049896240234
2019-01-11,16.18000030517578,15.819999694824219,16.020000457763672,16.09000015258789,750700.0,15.930049896240234
2019-01-14,16.1299991607666,15.770000457763672,16.0,15.789999961853027,639575.0,15.633030891418457
2019-01-15,16.1200008392334,15.789999961853027,15.899999618530273,16.049999237060547,1003500.0,15.890446662902832
2019-01-16,16.110000610351562,15.84000015258789,16.0,15.890000343322754,598700.0,15.732037544250488
2019-01-17,15.960000038146973,15.59000015258789,15.960000038146973,15.59000015258789,746500.0,15.435019493103027
2019-01-18,15.760000228881836,15.579999923706055,15.65999984741211,15.739999771118164,916346.0,15.583528518676758
2019-01-21,15.979999542236328,15.680000305175781,15.710000038146973,15.869999885559082,822374.0,15.712235450744629
2019-01-22,15.859999656677246,15.59000015258789,15.8100004196167,15.59000015258789,724800.0,15.435019493103027
2019-01-23,15.680000305175781,15.329999923706055,15.670000076293945,15.329999923706055,783428.0,15.177604675292969
2019-01-24,15.520000457763672,15.300000190734863,15.359999656677246,15.399999618530273,1028391.0,15.246907234191895
2019-01-25,15.430000305175781,15.289999961853027,15.399999618530273,15.3100004196167,918469.0,15.157803535461426
2019-01-28,15.380000114440918,15.100000381469727,15.300000190734863,15.170000076293945,1136100.0,15.019195556640625
2019-01-29,15.170000076293945,14.619999885559082,15.100000381469727,14.729999542236328,1406215.0,14.583568572998047
2019-01-30,15.350000381469727,14.670000076293945,14.739999771118164,15.029999732971191,1730400.0,14.880585670471191
2019-01-31,15.079999923706055,14.449999809265137,14.949999809265137,14.569999694824219,1247101.0,14.425159454345703
2019-02-01,14.979999542236328,14.550000190734863,14.699999809265137,14.970000267028809,1078200.0,14.821183204650879
2019-02-11,15.319999694824219,14.949999809265137,14.989999771118164,15.289999961853027,1101500.0,15.138002395629883
2019-02-12,15.430000305175781,15.229999542236328,15.239999771118164,15.350000381469727,1256400.0,15.197405815124512
2019-02-13,15.649999618530273,15.210000038146973,15.350000381469727,15.569999694824219,2271408.0,15.415218353271484
2019-02-14,15.579999923706055,15.4399995803833,15.569999694824219,15.510000228881836,1231387.0,15.355814933776855
2019-02-15,15.789999961853027,15.460000038146973,15.529999732971191,15.550000190734863,1714100.0,15.395417213439941
2019-02-18,15.9399995803833,15.59000015258789,15.6899995803833,15.90999984741211,2011059.0,15.751837730407715
2019-02-19,16.200000762939453,15.850000381469727,15.920000076293945,16.0,2138900.0,15.840943336486816
2019-02-20,16.1200008392334,15.760000228881836,16.059999465942383,15.90999984741211,1695111.0,15.751837730407715
2019-02-21,16.049999237060547,15.779999732971191,15.949999809265137,15.859999656677246,1897521.0,15.702335357666016
2019-02-22,15.989999771118164,15.710000038146973,15.899999618530273,15.9399995803833,2491994.0,15.781539916992188
2019-02-25,16.700000762939453,15.880000114440918,15.90999984741211,16.510000228881836,6900154.0,16.345874786376953
2019-02-26,16.559999465942383,16.239999771118164,16.559999465942383,16.239999771118164,4603038.0,16.07855796813965
2019-02-27,17.049999237060547,16.149999618530273,16.200000762939453,17.020000457763672,7030846.0,16.85080337524414
2019-02-28,16.979999542236328,16.59000015258789,16.979999542236328,16.760000228881836,3408370.0,16.593387603759766
2019-03-01,17.399999618530273,16.8700008392334,16.8700008392334,17.010000228881836,3959206.0,16.84090232849121
2019-03-04,17.760000228881836,17.110000610351562,17.190000534057617,17.200000762939453,4926768.0,17.029016494750977
2019-03-05,17.43000030517578,17.1200008392334,17.149999618530273,17.360000610351562,2736284.0,17.18742561340332
2019-03-06,17.68000030517578,17.31999969482422,17.399999618530273,17.600000381469727,3991283.0,17.425039291381836
2019-03-07,17.56999969482422,17.1299991607666,17.56999969482422,17.350000381469727,5079258.0,17.17752456665039
2019-03-08,17.190000534057617,16.479999542236328,17.170000076293945,16.530000686645508,4894328.0,16.36567497253418
2019-03-11,17.049999237060547,16.559999465942383,16.68000030517578,17.040000915527344,3190800.0,16.870607376098633
2019-03-12,17.5,17.059999465942383,17.059999465942383,17.229999542236328,4350189.0,17.0587158203125
2019-03-13,17.56999969482422,16.770000457763672,17.18000030517578,16.8700008392334,4098224.0,16.70229721069336
2019-03-14,16.969999313354492,16.190000534057617,16.799999237060547,16.399999618530273,3265700.0,16.236967086791992
2019-03-15,16.8799991607666,16.450000762939453,16.450000762939453,16.760000228881836,2714700.0,16.593387603759766
2019-03-18,17.030000686645508,16.59000015258789,16.780000686645508,17.030000686645508,2387940.0,16.860706329345703
2019-03-19,17.8799991607666,16.979999542236328,17.079999923706055,17.8799991607666,6631828.0,17.702253341674805
2019-03-20,18.170000076293945,17.459999084472656,17.8799991607666,17.799999237060547,4611620.0,17.623048782348633
2019-03-21,18.100000381469727,17.75,17.770000457763672,17.850000381469727,3497990.0,17.67255401611328
2019-03-22,17.8700008392334,17.3799991607666,17.799999237060547,17.690000534057617,2884588.0,17.514144897460938
2019-03-25,17.40999984741211,17.100000381469727,17.100000381469727,17.170000076293945,3896885.0,16.999311447143555
2019-03-26,17.309999465942383,16.459999084472656,17.25,16.510000228881836,3676912.0,16.345874786376953
2019-03-27,16.93000030517578,16.450000762939453,16.6299991607666,16.719999313354492,2448750.0,16.55378532409668
2019-03-28,17.5,16.6200008392334,16.709999084472656,17.139999389648438,3733887.0,16.9696102142334
2019-03-29,17.290000915527344,16.8799991607666,17.110000610351562,17.280000686645508,3161020.0,17.10822105407715
2019-04-01,17.729999542236328,17.229999542236328,17.350000381469727,17.68000030517578,3711370.0,17.504243850708008
2019-04-02,18.110000610351562,17.530000686645508,17.68000030517578,17.729999542236328,5048295.0,17.55374526977539
2019-04-03,17.950000762939453,17.56999969482422,17.6299991607666,17.93000030517578,2849878.0,17.751758575439453
2019-04-04,18.15999984741211,17.799999237060547,18.0,18.0,3827016.0,17.821062088012695
2019-04-08,18.25,17.59000015258789,18.06999969482422,17.739999771118164,3882601.0,17.563644409179688
2019-04-09,18.6299991607666,17.600000381469727,17.610000610351562,18.420000076293945,6871416.0,18.236886978149414
2019-04-10,19.34000015258789,18.020000457763672,18.350000381469727,19.34000015258789,8430681.0,19.14773941040039
2019-04-11,19.59000015258789,18.729999542236328,19.579999923706055,18.93000030517578,6037499.0,18.7418155670166
2019-04-12,19.81999969482422,18.799999237060547,18.93000030517578,19.700000762939453,5179896.0,19.50416374206543
2019-04-15,20.690000534057617,19.639999389648438,19.649999618530273,20.43000030517578,7988040.0,20.226905822753906
2019-04-16,20.8700008392334,20.1200008392334,20.219999313354492,20.3799991607666,5178405.0,20.177400588989258
2019-04-17,21.399999618530273,20.219999313354492,20.219999313354492,21.399999618530273,7123329.0,21.1872615814209
2019-04-18,22.270000457763672,20.3700008392334,21.280000686645508,20.3700008392334,9990523.0,20.16750144958496
2019-04-19,21.170000076293945,20.3799991607666,20.479999542236328,20.719999313354492,5951187.0,20.514022827148438
2019-04-22,20.920000076293945,19.899999618530273,20.739999771118164,19.899999618530273,5282023.0,19.702173233032227
2019-04-23,20.329999923706055,19.40999984741211,19.940000534057617,19.950000762939453,4549051.0,19.751676559448242
2019-04-24,20.479999542236328,19.90999984741211,20.0,20.3700008392334,3760063.0,20.16750144958496
2019-04-25,21.059999465942383,19.8799991607666,20.229999542236328,19.93000030517578,4791921.0,19.731876373291016
2019-04-26,20.280000686645508,19.600000381469727,20.020000457763672,19.639999389648438,3355808.0,19.44475746154785
2019-05-06,17.5,17.0,17.290000915527344,17.0,3505500.0,16.831003189086914
2019-05-07,17.350000381469727,16.780000686645508,16.93000030517578,17.15999984741211,3118701.0,16.989412307739258
2019-05-08,17.43000030517578,16.68000030517578,16.809999465942383,17.079999923706055,1973877.0,16.910207748413086
2019-05-09,17.8799991607666,17.030000686645508,17.15999984741211,17.399999618530273,2736433.0,17.227025985717773
2019-05-10,18.270000457763672,17.280000686645508,17.5,18.100000381469727,3234035.0,17.920068740844727
2019-05-13,18.65999984741211,17.850000381469727,17.90999984741211,18.479999542236328,3044922.0,18.296289443969727
2019-05-14,18.3700008392334,17.75,18.1299991607666,17.81999969482422,2907891.0,17.642850875854492
2019-05-15,18.15999984741211,17.93000030517578,17.959999084472656,18.040000915527344,1468100.0,17.86066436767578
2019-05-16,18.540000915527344,18.030000686645508,18.030000686645508,18.309999465942383,2032001.0,18.127981185913086
2019-05-17,18.31999969482422,17.5,18.280000686645508,17.600000381469727,2315200.0,17.425039291381836
2019-05-20,17.989999771118164,17.510000228881836,17.809999465942383,17.760000228881836,1646711.0,17.58344841003418
2019-05-21,18.049999237060547,17.700000762939453,17.739999771118164,17.899999618530273,1827100.0,17.722055435180664
2019-05-22,18.079999923706055,17.559999465942383,17.93000030517578,17.68000030517578,1389700.0,17.504243850708008
2019-05-23,17.860000610351562,17.520000457763672,17.610000610351562,17.530000686645508,1534800.0,17.355735778808594
2019-05-24,17.59000015258789,16.920000076293945,17.360000610351562,17.0,1814501.0,16.831003189086914
2019-05-27,17.5,16.780000686645508,16.809999465942383,17.5,2008600.0,17.326030731201172
2019-05-28,17.950000762939453,17.389999389648438,17.389999389648438,17.6200008392334,1798420.0,17.444839477539062
2019-05-29,17.84000015258789,17.6200008392334,17.84000015258789,17.6200008392334,967700.0,17.444839477539062
2019-05-30,17.770000457763672,17.399999618530273,17.6200008392334,17.510000228881836,1041200.0,17.335933685302734
2019-05-31,17.860000610351562,17.469999313354492,17.510000228881836,17.610000610351562,996500.0,17.434940338134766
2019-06-03,17.760000228881836,17.079999923706055,17.6200008392334,17.18000030517578,1233020.0,17.009212493896484
2019-06-04,17.31999969482422,17.059999465942383,17.25,17.299999237060547,1082667.0,17.128019332885742
2019-06-05,17.549999237060547,17.18000030517578,17.389999389648438,17.209999084472656,971000.0,17.03891372680664
2019-06-06,17.139999389648438,16.760000228881836,17.1200008392334,16.799999237060547,1608500.0,16.63298988342285
2019-06-10,16.989999771118164,16.81999969482422,16.829999923706055,16.8700008392334,885100.0,16.70229721069336
2019-06-11,17.3700008392334,16.81999969482422,16.93000030517578,17.360000610351562,1707909.0,17.18742561340332
2019-06-12,17.530000686645508,17.239999771118164,17.3799991607666,17.260000228881836,1255719.0,17.088417053222656
2019-06-13,17.469999313354492,17.18000030517578,17.290000915527344,17.389999389648438,1113667.0,17.217124938964844
2019-06-14,17.649999618530273,17.139999389648438,17.360000610351562,17.239999771118164,1303701.0,17.06861686706543
2019-06-17,17.280000686645508,17.139999389648438,17.229999542236328,17.209999084472656,583600.0,17.03891372680664
2019-06-18,17.700000762939453,17.15999984741211,17.31999969482422,17.639999389648438,1153750.0,17.46463966369629
2019-06-19,18.020000457763672,17.65999984741211,17.799999237060547,17.729999542236328,1718510.0,17.55374526977539
2019-06-20,17.860000610351562,17.510000228881836,17.700000762939453,17.84000015258789,1705500.0,17.66265296936035
2019-06-21,18.100000381469727,17.809999465942383,17.889999389648438,17.90999984741211,2239099.0,17.731956481933594
2019-06-24,17.729999542236328,17.420000076293945,17.709999084472656,17.559999465942383,2279698.0,17.385435104370117
2019-06-25,17.549999237060547,17.200000762939453,17.549999237060547,17.260000228881836,1557411.0,17.088417053222656
2019-06-26,17.3799991607666,17.059999465942383,17.100000381469727,17.299999237060547,812300.0,17.128019332885742
2019-06-27,17.34000015258789,17.1299991607666,17.280000686645508,17.15999984741211,915500.0,17.068340301513672
2019-06-28,17.260000228881836,17.1299991607666,17.1299991607666,17.25,871300.0,17.157859802246094
2019-07-01,17.649999618530273,17.40999984741211,17.469999313354492,17.56999969482422,1919561.0,17.476150512695312
2019-07-02,17.770000457763672,17.520000457763672,17.579999923706055,17.600000381469727,1300115.0,17.505990982055664
2019-07-03,17.68000030517578,17.290000915527344,17.579999923706055,17.290000915527344,1293000.0,17.197647094726562
2019-07-04,17.350000381469727,17.219999313354492,17.350000381469727,17.280000686645508,970360.0,17.187700271606445
2019-07-05,17.459999084472656,17.280000686645508,17.299999237060547,17.450000762939453,906760.0,17.356792449951172
2019-07-08,17.3700008392334,16.770000457763672,17.3700008392334,16.850000381469727,1843010.0,16.75999641418457
2019-07-09,17.030000686645508,16.8700008392334,16.8799991607666,16.969999313354492,858300.0,16.87935447692871
2019-07-10,17.06999969482422,16.90999984741211,17.0,16.950000762939453,595800.0,16.85946273803711
2019-07-11,17.1299991607666,16.93000030517578,17.0,16.959999084472656,700367.0,16.869407653808594
2019-07-12,17.200000762939453,16.959999084472656,16.959999084472656,17.059999465942383,797600.0,16.968873977661133
2019-07-15,17.190000534057617,16.790000915527344,17.059999465942383,17.06999969482422,949767.0,16.97882080078125
2019-07-16,17.200000762939453,17.020000457763672,17.079999923706055,17.100000381469727,638060.0,17.0086612701416
2019-07-17,17.149999618530273,17.030000686645508,17.079999923706055,17.049999237060547,446400.0,16.958927154541016
2019-07-18,17.079999923706055,16.809999465942383,17.079999923706055,16.860000610351562,751300.0,16.769943237304688
2019-07-19,17.059999465942383,16.809999465942383,16.81999969482422,16.899999618530273,566000.0,16.809728622436523
2019-07-22,16.969999313354492,16.5,16.809999465942383,16.5,1235668.0,16.411865234375
2019-07-23,16.68000030517578,16.459999084472656,16.5,16.6200008392334,562400.0,16.531225204467773
2019-07-24,16.950000762939453,16.670000076293945,16.68000030517578,16.8700008392334,819299.0,16.779890060424805
2019-07-25,16.920000076293945,16.809999465942383,16.829999923706055,16.850000381469727,687331.0,16.75999641418457
2019-07-26,17.690000534057617,16.729999542236328,16.81999969482422,17.690000534057617,4000819.0,17.595510482788086
2019-07-29,17.270000457763672,16.979999542236328,17.200000762939453,17.059999465942383,2903754.0,16.968873977661133
2019-07-30,17.15999984741211,16.979999542236328,17.079999923706055,16.979999542236328,1265685.0,16.889301300048828
2019-07-31,17.09000015258789,16.889999389648438,16.940000534057617,16.989999771118164,970300.0,16.899248123168945
2019-08-01,17.040000915527344,16.770000457763672,17.0,16.899999618530273,1159600.0,16.809728622436523
2019-08-02,16.770000457763672,16.530000686645508,16.56999969482422,16.709999084472656,1094605.0,16.620742797851562
2019-08-05,16.850000381469727,16.579999923706055,16.649999618530273,16.600000381469727,864300.0,16.51133155822754
2019-08-06,16.440000534057617,15.770000457763672,16.440000534057617,15.859999656677246,2219700.0,15.775283813476562
2019-08-07,16.06999969482422,15.829999923706055,15.90999984741211,15.850000381469727,737010.0,15.765337944030762
2019-08-08,16.18000030517578,15.880000114440918,15.960000038146973,16.040000915527344,928305.0,15.954323768615723
2019-08-09,16.40999984741211,16.030000686645508,16.049999237060547,16.06999969482422,978600.0,15.984162330627441
2019-08-12,16.260000228881836,16.06999969482422,16.06999969482422,16.239999771118164,545601.0,16.15325355529785
2019-08-13,16.219999313354492,16.059999465942383,16.18000030517578,16.110000610351562,612200.0,16.023948669433594
2019-08-14,16.350000381469727,16.200000762939453,16.260000228881836,16.209999084472656,671131.0,16.1234130859375
2019-08-15,16.15999984741211,15.850000381469727,15.90999984741211,16.15999984741211,678834.0,16.073680877685547
2019-08-16,16.260000228881836,16.100000381469727,16.100000381469727,16.139999389648438,743209.0,16.053787231445312
2019-08-19,16.610000610351562,16.15999984741211,16.239999771118164,16.520000457763672,1220025.0,16.431758880615234
2019-08-20,16.6299991607666,16.450000762939453,16.489999771118164,16.540000915527344,893101.0,16.45165252685547
2019-08-21,16.579999923706055,16.399999618530273,16.399999618530273,16.549999237060547,704500.0,16.461597442626953
2019-08-22,17.010000228881836,16.579999923706055,16.6200008392334,16.899999618530273,1513587.0,16.809728622436523
2019-08-23,17.079999923706055,16.559999465942383,16.899999618530273,16.559999465942383,1337365.0,16.47154426574707
2019-08-26,16.190000534057617,15.930000305175781,16.100000381469727,16.100000381469727,1717051.0,16.014001846313477
2019-08-27,16.31999969482422,16.100000381469727,16.100000381469727,16.270000457763672,1021806.0,16.183094024658203
2019-08-28,16.3700008392334,16.049999237060547,16.329999923706055,16.170000076293945,901900.0,16.083627700805664
2019-08-29,16.25,16.110000610351562,16.170000076293945,16.15999984741211,664100.0,16.073680877685547
2019-08-30,16.299999237060547,16.030000686645508,16.25,16.079999923706055,960315.0,15.994109153747559
2019-09-02,16.270000457763672,16.059999465942383,16.15999984741211,16.25,1167809.0,16.16320037841797
2019-09-03,16.31999969482422,16.219999313354492,16.31999969482422,16.270000457763672,813101.0,16.183094024658203
2019-09-04,16.350000381469727,16.200000762939453,16.290000915527344,16.350000381469727,1043940.0,16.262666702270508
2019-09-05,16.6299991607666,16.3700008392334,16.3799991607666,16.479999542236328,1410001.0,16.391971588134766
2019-09-06,16.610000610351562,16.43000030517578,16.549999237060547,16.530000686645508,883410.0,16.44170570373535
2019-09-09,16.770000457763672,16.559999465942383,16.600000381469727,16.700000762939453,1203000.0,16.610797882080078
2019-09-10,16.770000457763672,16.579999923706055,16.690000534057617,16.729999542236328,996601.0,16.640636444091797
2019-09-11,17.149999618530273,16.700000762939453,16.719999313354492,16.969999313354492,2572901.0,16.87935447692871
2019-09-12,17.09000015258789,16.8799991607666,16.969999313354492,16.989999771118164,932311.0,16.899248123168945
2019-09-16,17.170000076293945,17.0,17.100000381469727,17.1200008392334,1596668.0,17.028554916381836
2019-09-17,17.18000030517578,16.68000030517578,17.18000030517578,16.760000228881836,1610601.0,16.67047691345215
2019-09-18,17.5,16.770000457763672,16.770000457763672,17.209999084472656,2796913.0,17.118072509765625
2019-09-19,17.260000228881836,17.040000915527344,17.229999542236328,17.229999542236328,1391700.0,17.13796615600586
2019-09-20,17.31999969482422,17.110000610351562,17.229999542236328,17.1299991607666,1354901.0,17.03849983215332
2019-09-23,17.68000030517578,17.110000610351562,17.170000076293945,17.270000457763672,2136859.0,17.177753448486328
2019-09-24,17.360000610351562,16.989999771118164,17.260000228881836,17.030000686645508,1594710.0,16.939035415649414
2019-09-25,17.020000457763672,16.639999389648438,17.020000457763672,16.68000030517578,1599311.0,16.590904235839844
2019-09-26,16.979999542236328,16.43000030517578,16.979999542236328,16.559999465942383,1688068.0,16.47154426574707
2019-09-27,16.959999084472656,16.600000381469727,16.739999771118164,16.709999084472656,1429045.0,16.620742797851562
2019-09-30,16.600000381469727,16.25,16.420000076293945,16.360000610351562,1639241.0,16.272613525390625
2019-10-08,16.520000457763672,16.229999542236328,16.31999969482422,16.420000076293945,844389.0,16.332292556762695
2019-10-09,16.5,16.31999969482422,16.459999084472656,16.489999771118164,666205.0,16.401918411254883
2019-10-10,17.309999465942383,16.559999465942383,16.65999984741211,17.1200008392334,2913001.0,17.028554916381836
2019-10-11,17.25,16.899999618530273,17.100000381469727,16.950000762939453,1390501.0,16.85946273803711
2019-10-14,17.260000228881836,17.0,17.110000610351562,17.229999542236328,1456945.0,17.13796615600586
2019-10-15,17.260000228881836,16.959999084472656,17.260000228881836,17.040000915527344,947800.0,16.94898223876953
2019-10-16,17.3700008392334,17.0,17.079999923706055,17.219999313354492,1705801.0,17.128019332885742
2019-10-17,17.270000457763672,17.049999237060547,17.229999542236328,17.1200008392334,554301.0,17.028554916381836
2019-10-18,17.270000457763672,16.950000762939453,17.200000762939453,16.959999084472656,995013.0,16.869407653808594
2019-10-21,17.110000610351562,16.780000686645508,16.84000015258789,16.979999542236328,840603.0,16.889301300048828
2019-10-22,17.110000610351562,16.90999984741211,16.90999984741211,17.09000015258789,591501.0,16.998714447021484
2019-10-23,17.149999618530273,16.90999984741211,17.110000610351562,17.0,794300.0,16.909194946289062
2019-10-24,17.020000457763672,16.75,16.950000762939453,16.790000915527344,896911.0,16.7003173828125
2019-10-25,16.969999313354492,16.690000534057617,16.969999313354492,16.809999465942383,784800.0,16.7202091217041
2019-10-28,16.829999923706055,16.59000015258789,16.700000762939453,16.68000030517578,2470799.0,16.590904235839844
2019-10-29,16.799999237060547,16.6200008392334,16.690000534057617,16.65999984741211,1025599.0,16.57101058959961
2019-10-30,16.739999771118164,16.459999084472656,16.610000610351562,16.469999313354492,1213500.0,16.38202476501465
2019-10-31,16.6299991607666,16.399999618530273,16.479999542236328,16.420000076293945,772000.0,16.332292556762695
2019-11-01,16.549999237060547,16.389999389648438,16.420000076293945,16.540000915527344,636401.0,16.45165252685547
2019-11-04,16.690000534057617,16.530000686645508,16.530000686645508,16.6200008392334,819953.0,16.531225204467773
2019-11-05,16.649999618530273,16.5,16.6200008392334,16.549999237060547,659600.0,16.461597442626953
2019-11-06,16.649999618530273,16.469999313354492,16.510000228881836,16.489999771118164,604800.0,16.401918411254883
2019-11-07,16.56999969482422,16.329999923706055,16.56999969482422,16.489999771118164,692500.0,16.401918411254883
2019-11-08,16.59000015258789,16.459999084472656,16.549999237060547,16.5,572132.0,16.411865234375
2019-11-11,16.559999465942383,16.18000030517578,16.450000762939453,16.219999313354492,885000.0,16.133359909057617
2019-11-12,16.290000915527344,15.890000343322754,16.290000915527344,16.09000015258789,1001900.0,16.00405502319336
2019-11-13,16.1299991607666,15.899999618530273,16.1299991607666,15.960000038146973,494810.0,15.874750137329102
2019-11-14,16.139999389648438,15.920000076293945,15.949999809265137,16.06999969482422,651600.0,15.984162330627441
2019-11-15,16.06999969482422,15.829999923706055,16.06999969482422,15.84000015258789,662900.0,15.755391120910645
2019-11-18,15.949999809265137,15.789999961853027,15.800000190734863,15.850000381469727,486708.0,15.765337944030762
2019-11-19,16.049999237060547,15.800000190734863,15.800000190734863,16.020000457763672,541700.0,15.934430122375488
2019-11-20,16.040000915527344,15.90999984741211,16.020000457763672,15.979999542236328,499210.0,15.89464282989502
2019-11-21,16.06999969482422,15.899999618530273,15.979999542236328,15.9399995803833,487109.0,15.854856491088867
2019-11-22,16.09000015258789,15.75,15.920000076293945,15.770000457763672,855510.0,15.685765266418457
2019-11-25,15.779999732971191,15.350000381469727,15.699999809265137,15.359999656677246,1527002.0,15.277955055236816
2019-11-26,15.420000076293945,15.239999771118164,15.34000015258789,15.329999923706055,664600.0,15.248115539550781
2019-11-27,15.529999732971191,15.210000038146973,15.210000038146973,15.359999656677246,579400.0,15.277955055236816
2019-11-28,15.600000381469727,15.319999694824219,15.399999618530273,15.479999542236328,820909.0,15.397313117980957
2019-11-29,15.489999771118164,15.279999732971191,15.489999771118164,15.329999923706055,696400.0,15.248115539550781
2019-12-02,15.40999984741211,15.289999961853027,15.300000190734863,15.34000015258789,526401.0,15.258062362670898
2019-12-03,15.34000015258789,15.199999809265137,15.279999732971191,15.34000015258789,623100.0,15.258062362670898
2019-12-04,15.449999809265137,15.220000267028809,15.289999961853027,15.380000114440918,466500.0,15.29784870147705
2019-12-05,15.5600004196167,15.399999618530273,15.460000038146973,15.529999732971191,639500.0,15.447046279907227
2019-12-06,15.569999694824219,15.420000076293945,15.5600004196167,15.479999542236328,467600.0,15.397313117980957
2019-12-09,15.649999618530273,15.479999542236328,15.489999771118164,15.510000228881836,550600.0,15.427153587341309
2019-12-10,15.600000381469727,15.5,15.510000228881836,15.5600004196167,538600.0,15.476886749267578
2019-12-11,16.25,15.510000228881836,15.59000015258789,15.819999694824219,1693102.0,15.73549747467041
2019-12-12,15.989999771118164,15.6899995803833,15.789999961853027,15.84000015258789,739091.0,15.755391120910645
2019-12-13,16.149999618530273,15.869999885559082,15.890000343322754,15.960000038146973,777090.0,15.874750137329102
2019-12-16,16.110000610351562,15.960000038146973,15.970000267028809,16.09000015258789,665678.0,16.00405502319336
2019-12-17,16.209999084472656,16.0,16.100000381469727,16.18000030517578,1300381.0,16.09357452392578
2019-12-18,16.280000686645508,16.010000228881836,16.190000534057617,16.049999237060547,1180262.0,15.964268684387207
2019-12-19,16.149999618530273,15.930000305175781,16.059999465942383,16.110000610351562,931600.0,16.023948669433594
2019-12-20,16.450000762939453,16.030000686645508,16.049999237060547,16.25,1688190.0,16.16320037841797
2019-12-23,16.299999237060547,16.049999237060547,16.25,16.100000381469727,933600.0,16.014001846313477
2019-12-24,16.25,16.059999465942383,16.059999465942383,16.18000030517578,556100.0,16.09357452392578
2019-12-25,16.719999313354492,16.1200008392334,16.200000762939453,16.5,2313254.0,16.411865234375
2019-12-26,16.8799991607666,16.469999313354492,16.469999313354492,16.510000228881836,1540602.0,16.421812057495117
2019-12-27,16.59000015258789,16.299999237060547,16.5,16.299999237060547,1165500.0,16.212932586669922
2019-12-30,16.1299991607666,15.890000343322754,16.0,16.110000610351562,2165472.0,16.023948669433594
2019-12-31,16.309999465942383,16.06999969482422,16.110000610351562,16.219999313354492,1509727.0,16.133359909057617
2020-01-02,16.399999618530273,16.200000762939453,16.299999237060547,16.31999969482422,1249974.0,16.232826232910156
2020-01-03,16.459999084472656,16.229999542236328,16.350000381469727,16.299999237060547,1095976.0,16.212932586669922
2020-01-06,16.329999923706055,16.18000030517578,16.200000762939453,16.229999542236328,1196691.0,16.143306732177734
2020-01-07,16.34000015258789,16.229999542236328,16.25,16.290000915527344,1149553.0,16.202987670898438
2020-01-08,16.030000686645508,16.030000686645508,16.030000686645508,16.030000686645508,1279229.0,15.944376945495605
2020-01-09,16.280000686645508,16.1200008392334,16.1299991607666,16.15999984741211,982953.0,16.073680877685547
2020-01-10,16.260000228881836,16.149999618530273,16.200000762939453,16.170000076293945,679200.0,16.083627700805664
2020-01-13,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,801721.0,16.113468170166016
2020-01-14,16.389999389648438,16.389999389648438,16.389999389648438,16.389999389648438,1408471.0,16.302452087402344
2020-01-15,16.440000534057617,16.25,16.389999389648438,16.299999237060547,792103.0,16.212932586669922
2020-01-16,16.700000762939453,16.280000686645508,16.299999237060547,16.549999237060547,1680220.0,16.461597442626953
2020-01-17,16.639999389648438,16.399999618530273,16.5,16.450000762939453,919203.0,16.362133026123047
2020-01-20,16.579999923706055,16.34000015258789,16.479999542236328,16.420000076293945,1233449.0,16.332292556762695
2020-01-21,16.40999984741211,15.989999771118164,16.3700008392334,16.010000228881836,1809656.0,15.924483299255371
2020-01-22,16.020000457763672,15.779999732971191,16.020000457763672,15.899999618530273,1442499.0,15.815070152282715
2020-01-23,16.469999313354492,15.699999809265137,15.84000015258789,16.010000228881836,2184676.0,15.924483299255371
2020-02-03,15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,162200.0,15.128756523132324
2020-02-04,14.649999618530273,14.449999809265137,14.449999809265137,14.460000038146973,5182677.0,14.38276195526123
2020-02-05,14.899999618530273,14.430000305175781,14.470000267028809,14.600000381469727,2766160.0,14.522014617919922
2020-02-06,14.640000343322754,14.470000267028809,14.5600004196167,14.609999656677246,2698701.0,14.531960487365723
2020-02-07,14.640000343322754,14.460000038146973,14.630000114440918,14.5600004196167,2089503.0,14.48222827911377
2020-02-10,14.90999984741211,14.449999809265137,14.479999542236328,14.890000343322754,2508074.0,14.810465812683105
2020-02-11,14.979999542236328,14.729999542236328,14.84000015258789,14.880000114440918,2080625.0,14.800518989562988
2020-02-12,15.119999885559082,14.899999618530273,15.0,15.020000457763672,1317440.0,14.93977165222168
2020-02-13,15.050000190734863,14.680000305175781,15.029999732971191,14.739999771118164,1782700.0,14.661266326904297
2020-02-14,14.850000381469727,14.670000076293945,14.739999771118164,14.739999771118164,1281000.0,14.661266326904297
2020-02-17,15.09000015258789,14.680000305175781,14.789999961853027,15.020000457763672,1805600.0,14.93977165222168
2020-02-18,15.229999542236328,14.90999984741211,15.029999732971191,15.229999542236328,1631390.0,15.148649215698242
2020-02-19,15.34000015258789,15.0600004196167,15.180000305175781,15.119999885559082,1511421.0,15.039237022399902
2020-02-20,15.3100004196167,15.100000381469727,15.140000343322754,15.229999542236328,1584021.0,15.148649215698242
2020-02-21,15.359999656677246,15.199999809265137,15.220000267028809,15.25,2181913.0,15.168542861938477
2020-02-24,15.119999885559082,14.850000381469727,15.09000015258789,14.979999542236328,2895063.0,14.899984359741211
2020-02-25,14.800000190734863,14.359999656677246,14.619999885559082,14.579999923706055,4503679.0,14.502120971679688
2020-02-26,15.069999694824219,14.479999542236328,14.479999542236328,14.670000076293945,2887853.0,14.59164047241211
2020-02-27,14.989999771118164,14.649999618530273,14.6899995803833,14.739999771118164,1575800.0,14.661266326904297
2020-02-28,14.550000190734863,14.109999656677246,14.539999961853027,14.130000114440918,3269200.0,14.054525375366211
2020-03-02,14.619999885559082,14.130000114440918,14.130000114440918,14.470000267028809,1826163.0,14.392708778381348
2020-03-03,14.84000015258789,14.489999771118164,14.84000015258789,14.5600004196167,2019200.0,14.48222827911377
2020-03-04,14.579999923706055,14.40999984741211,14.550000190734863,14.5600004196167,1255500.0,14.48222827911377
2020-03-05,14.800000190734863,14.569999694824219,14.619999885559082,14.760000228881836,1881950.0,14.681159973144531
2020-03-06,14.6899995803833,14.550000190734863,14.680000305175781,14.630000114440918,1479690.0,14.551854133605957
2020-03-09,14.579999923706055,14.170000076293945,14.550000190734863,14.260000228881836,2171241.0,14.183831214904785
2020-03-10,14.279999732971191,13.949999809265137,14.020000457763672,14.279999732971191,2358601.0,14.203723907470703
2020-03-11,14.600000381469727,14.199999809265137,14.279999732971191,14.34000015258789,2130903.0,14.26340389251709
2020-03-12,14.399999618530273,14.020000457763672,14.100000381469727,14.270000457763672,2075500.0,14.193778038024902
2020-03-13,14.279999732971191,13.5600004196167,13.5600004196167,14.199999809265137,2939297.0,14.124151229858398
2020-03-16,14.279999732971191,13.600000381469727,14.199999809265137,13.779999732971191,2086284.0,13.70639419555664
2020-03-17,13.890000343322754,13.25,13.760000228881836,13.529999732971191,1771189.0,13.45772933959961
2020-03-18,13.819999694824219,13.4399995803833,13.600000381469727,13.510000228881836,1666822.0,13.437836647033691
2020-03-19,13.619999885559082,13.180000305175781,13.470000267028809,13.380000114440918,1409702.0,13.308530807495117
2020-03-20,13.59000015258789,13.40999984741211,13.4399995803833,13.550000190734863,968400.0,13.477622985839844
2020-03-23,13.40999984741211,13.020000457763672,13.300000190734863,13.020000457763672,1495498.0,12.950454711914062
2020-03-24,13.229999542236328,12.760000228881836,13.199999809265137,13.09000015258789,1680900.0,13.02008056640625
2020-03-25,13.399999618530273,13.15999984741211,13.399999618530273,13.260000228881836,1353516.0,13.189172744750977
2020-03-26,13.920000076293945,13.210000038146973,13.210000038146973,13.800000190734863,3069903.0,13.726287841796875
2020-03-27,13.850000381469727,13.510000228881836,13.710000038146973,13.59000015258789,1513900.0,13.517409324645996
2020-03-30,13.260000228881836,12.90999984741211,13.199999809265137,12.920000076293945,2770032.0,12.850988388061523
2020-03-31,13.180000305175781,12.90999984741211,13.180000305175781,12.970000267028809,1025700.0,12.900721549987793
2020-04-01,13.069999694824219,12.899999618530273,12.970000267028809,12.920000076293945,1033250.0,12.850988388061523
2020-04-02,12.979999542236328,12.789999961853027,12.899999618530273,12.970000267028809,1385400.0,12.900721549987793
2020-04-03,12.989999771118164,12.859999656677246,12.970000267028809,12.859999656677246,840301.0,12.791308403015137
2020-04-07,13.149999618530273,12.960000038146973,12.989999771118164,13.109999656677246,1377300.0,13.039973258972168
2020-04-08,13.300000190734863,13.0,13.100000381469727,13.180000305175781,1333700.0,13.109600067138672
2020-04-09,13.489999771118164,13.149999618530273,13.180000305175781,13.380000114440918,1341100.0,13.308530807495117
2020-04-10,13.380000114440918,13.09000015258789,13.380000114440918,13.109999656677246,1098700.0,13.039973258972168
2020-04-13,13.09000015258789,12.880000114440918,13.09000015258789,12.90999984741211,1085368.0,12.841041564941406
2020-04-14,13.130000114440918,12.90999984741211,12.90999984741211,13.069999694824219,1105800.0,13.000186920166016
2020-04-15,13.09000015258789,12.930000305175781,13.0600004196167,12.9399995803833,1029600.0,12.870881080627441
2020-04-16,13.050000190734863,12.850000381469727,12.930000305175781,13.010000228881836,746892.0,12.940507888793945
2020-04-17,13.220000267028809,13.0,13.010000228881836,13.109999656677246,1339903.0,13.039973258972168
2020-04-20,13.300000190734863,13.0600004196167,13.0600004196167,13.229999542236328,1260161.0,13.159332275390625
2020-04-21,13.1899995803833,12.930000305175781,13.010000228881836,13.050000190734863,1221300.0,12.980294227600098
2020-04-22,13.09000015258789,12.920000076293945,13.0,13.069999694824219,879210.0,13.000186920166016
2020-04-23,13.510000228881836,13.050000190734863,13.069999694824219,13.329999923706055,2565260.0,13.258798599243164
2020-04-24,13.390000343322754,13.010000228881836,13.3100004196167,13.010000228881836,1323066.0,12.940507888793945
2020-04-27,12.979999542236328,12.819999694824219,12.979999542236328,12.850000381469727,1464000.0,12.781362533569336
2020-04-28,12.989999771118164,12.550000190734863,12.880000114440918,12.75,1309078.0,12.681896209716797
2020-04-29,12.829999923706055,12.65999984741211,12.739999771118164,12.6899995803833,689178.0,12.62221622467041
2020-04-30,12.9399995803833,12.710000038146973,12.739999771118164,12.890000343322754,1037931.0,12.821148872375488
2020-05-06,13.100000381469727,12.800000190734863,12.829999923706055,13.0600004196167,1083700.0,12.990241050720215
2020-05-07,13.130000114440918,12.899999618530273,13.130000114440918,12.920000076293945,1088500.0,12.850988388061523
2020-05-08,13.09000015258789,12.930000305175781,12.960000038146973,13.0600004196167,1263383.0,12.990241050720215
2020-05-11,13.09000015258789,13.0,13.09000015258789,13.029999732971191,856200.0,12.960400581359863
2020-05-12,13.050000190734863,12.800000190734863,13.029999732971191,12.920000076293945,786460.0,12.850988388061523
2020-05-13,13.029999732971191,12.880000114440918,12.960000038146973,13.0,810802.0,12.930561065673828
2020-05-14,12.989999771118164,12.880000114440918,12.930000305175781,12.880000114440918,650000.0,12.811202049255371
2020-05-15,13.039999961853027,12.890000343322754,12.970000267028809,12.970000267028809,820250.0,12.900721549987793
2020-05-18,13.010000228881836,12.880000114440918,12.920000076293945,12.970000267028809,964800.0,12.900721549987793
2020-05-19,13.270000457763672,13.0,13.010000228881836,13.229999542236328,1939100.0,13.159332275390625
2020-05-20,13.199999809265137,13.020000457763672,13.199999809265137,13.109999656677246,1006300.0,13.039973258972168
2020-05-21,13.460000038146973,13.029999732971191,13.100000381469727,13.170000076293945,1990100.0,13.099653244018555
2020-05-22,13.420000076293945,13.149999618530273,13.15999984741211,13.180000305175781,1740273.0,13.109600067138672
2020-05-25,12.960000038146973,12.829999923706055,12.949999809265137,12.920000076293945,1709602.0,12.850988388061523
2020-05-26,13.039999961853027,12.880000114440918,12.920000076293945,13.039999961853027,906549.0,12.97034740447998
2020-05-27,13.079999923706055,12.930000305175781,13.0,12.960000038146973,1021850.0,12.890774726867676
2020-05-28,13.100000381469727,12.949999809265137,12.949999809265137,13.020000457763672,954473.0,12.950454711914062
2020-05-29,13.050000190734863,12.949999809265137,13.020000457763672,13.0,756200.0,12.930561065673828
2020-06-01,13.15999984741211,13.0,13.010000228881836,13.140000343322754,1481451.0,13.06981372833252
2020-06-02,13.489999771118164,13.09000015258789,13.119999885559082,13.380000114440918,2738001.0,13.308530807495117
2020-06-03,13.460000038146973,13.289999961853027,13.399999618530273,13.3100004196167,1062301.0,13.238905906677246
2020-06-04,13.399999618530273,13.25,13.3100004196167,13.329999923706055,954012.0,13.258798599243164
2020-06-05,13.479999542236328,13.319999694824219,13.380000114440918,13.420000076293945,1131901.0,13.34831714630127
2020-06-08,14.09000015258789,13.40999984741211,13.460000038146973,14.09000015258789,3445918.0,14.014739036560059
2020-06-09,14.779999732971191,14.09000015258789,14.09000015258789,14.15999984741211,5712801.0,14.084364891052246
2020-06-10,14.529999732971191,14.109999656677246,14.15999984741211,14.300000190734863,2200383.0,14.223617553710938
2020-06-11,14.970000267028809,14.3100004196167,14.390000343322754,14.869999885559082,4843723.0,14.790572166442871
2020-06-12,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-15,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-16,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-17,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-18,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-19,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-22,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-23,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-24,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-29,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-06-30,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-01,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-02,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-03,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-06,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-07,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-08,14.869999885559082,14.869999885559082,14.869999885559082,14.869999885559082,0.0,14.790572166442871
2020-07-09,15.609999656677246,15.119999885559082,15.609999656677246,15.609999656677246,11457654.0,15.526618957519531
2020-07-10,15.460000038146973,14.829999923706055,15.460000038146973,14.829999923706055,8727100.0,14.750785827636719
2020-07-13,14.9399995803833,14.569999694824219,14.8100004196167,14.8100004196167,5158332.0,14.7308931350708
2020-07-14,14.9399995803833,14.460000038146973,14.75,14.90999984741211,4828343.0,14.830358505249023
2020-07-15,15.65999984741211,14.770000457763672,14.960000038146973,15.3100004196167,5674624.0,15.228222846984863
2020-07-16,15.600000381469727,15.020000457763672,15.279999732971191,15.149999618530273,3560982.0,15.069076538085938
2020-07-17,15.59000015258789,15.050000190734863,15.199999809265137,15.550000190734863,3224972.0,15.466939926147461
2020-07-20,15.829999923706055,15.4399995803833,15.760000228881836,15.630000114440918,3404700.0,15.546512603759766
2020-07-21,15.649999618530273,15.369999885559082,15.579999923706055,15.520000457763672,1659619.0,15.437100410461426
2020-07-22,15.819999694824219,15.390000343322754,15.489999771118164,15.640000343322754,2596101.0,15.556459426879883
2020-07-23,15.59000015258789,15.039999961853027,15.489999771118164,15.210000038146973,2703571.0,15.128756523132324
2020-07-24,15.210000038146973,14.479999542236328,15.210000038146973,14.579999923706055,2827046.0,14.502120971679688
2020-07-27,14.529999732971191,14.289999961853027,14.329999923706055,14.369999885559082,1619551.0,14.293243408203125
2020-07-28,14.640000343322754,14.369999885559082,14.369999885559082,14.479999542236328,990500.0,14.402654647827148
2020-07-29,14.640000343322754,14.369999885559082,14.399999618530273,14.609999656677246,1361604.0,14.531960487365723
2020-07-30,14.609999656677246,14.40999984741211,14.5600004196167,14.460000038146973,1654113.0,14.38276195526123
2020-07-31,14.609999656677246,14.369999885559082,14.449999809265137,14.520000457763672,1280462.0,14.442441940307617
2020-08-03,14.75,14.520000457763672,14.520000457763672,14.739999771118164,1711791.0,14.661266326904297
2020-08-04,15.4399995803833,14.720000267028809,14.720000267028809,15.15999984741211,2950492.0,15.079023361206055
2020-08-05,15.289999961853027,14.930000305175781,15.050000190734863,15.15999984741211,1529393.0,15.079023361206055
2020-08-06,15.380000114440918,14.9399995803833,15.149999618530273,15.100000381469727,1266710.0,15.019344329833984
2020-08-07,15.34000015258789,15.029999732971191,15.170000076293945,15.220000267028809,1897684.0,15.138703346252441
2020-08-10,15.220000267028809,15.010000228881836,15.149999618530273,15.149999618530273,1382700.0,15.069076538085938
2020-08-11,15.319999694824219,14.90999984741211,15.069999694824219,15.010000228881836,1428900.0,14.929824829101562
2020-08-12,15.09000015258789,14.569999694824219,15.09000015258789,14.789999961853027,1886404.0,14.710999488830566
2020-08-13,14.970000267028809,14.609999656677246,14.609999656677246,14.739999771118164,1108403.0,14.739999771118164
2020-08-14,14.829999923706055,14.630000114440918,14.680000305175781,14.800000190734863,690610.0,14.800000190734863
2020-08-17,15.0,14.779999732971191,14.779999732971191,14.979999542236328,1241701.0,14.979999542236328
2020-08-18,15.020000457763672,14.899999618530273,14.960000038146973,15.0,956710.0,15.0
2020-08-19,15.1899995803833,14.930000305175781,15.039999961853027,14.979999542236328,1264600.0,14.979999542236328
2020-08-20,15.109999656677246,14.880000114440918,14.920000076293945,15.010000228881836,1216181.0,15.010000228881836
2020-08-21,15.100000381469727,14.930000305175781,15.100000381469727,14.989999771118164,818800.0,14.989999771118164
2020-08-24,15.100000381469727,14.960000038146973,15.0600004196167,14.960000038146973,1252765.0,14.960000038146973
2020-08-25,15.380000114440918,14.979999542236328,15.050000190734863,15.0600004196167,2129204.0,15.0600004196167
2020-08-26,15.119999885559082,14.630000114440918,15.109999656677246,14.739999771118164,1717024.0,14.739999771118164
2020-08-27,15.199999809265137,14.680000305175781,14.760000228881836,15.079999923706055,1827604.0,15.079999923706055
2020-08-28,15.100000381469727,14.819999694824219,14.949999809265137,14.930000305175781,1508800.0,14.930000305175781
2020-08-31,14.829999923706055,14.6899995803833,14.800000190734863,14.720000267028809,1869900.0,14.720000267028809
2020-09-01,14.789999961853027,14.65999984741211,14.720000267028809,14.760000228881836,721900.0,14.760000228881836
2020-09-02,14.8100004196167,14.699999809265137,14.789999961853027,14.699999809265137,1244900.0,14.699999809265137
2020-09-03,14.760000228881836,14.649999618530273,14.710000038146973,14.65999984741211,988700.0,14.65999984741211
2020-09-04,14.720000267028809,14.449999809265137,14.5600004196167,14.649999618530273,1180202.0,14.649999618530273
2020-09-07,14.9399995803833,14.5600004196167,14.649999618530273,14.619999885559082,1150500.0,14.619999885559082
2020-09-08,14.739999771118164,14.520000457763672,14.619999885559082,14.649999618530273,817700.0,14.649999618530273
2020-09-09,14.579999923706055,14.380000114440918,14.5,14.4399995803833,1275111.0,14.4399995803833
2020-09-10,14.550000190734863,13.760000228881836,14.489999771118164,13.829999923706055,1777302.0,13.829999923706055
2020-09-11,14.140000343322754,13.710000038146973,13.789999961853027,14.119999885559082,651522.0,14.119999885559082
2020-09-14,14.229999542236328,14.069999694824219,14.079999923706055,14.130000114440918,619285.0,14.130000114440918
2020-09-15,14.239999771118164,13.979999542236328,14.149999618530273,14.229999542236328,536901.0,14.229999542236328
2020-09-16,14.260000228881836,14.109999656677246,14.260000228881836,14.15999984741211,358400.0,14.15999984741211
2020-09-17,14.510000228881836,14.100000381469727,14.15999984741211,14.479999542236328,1209932.0,14.479999542236328
2020-09-18,14.529999732971191,14.34000015258789,14.449999809265137,14.470000267028809,681450.0,14.470000267028809
2020-09-21,14.5600004196167,14.380000114440918,14.539999961853027,14.460000038146973,650800.0,14.460000038146973
2020-09-22,14.520000457763672,14.220000267028809,14.300000190734863,14.5,525550.0,14.5
2020-09-23,14.649999618530273,14.399999618530273,14.5,14.550000190734863,777400.0,14.550000190734863
2020-09-24,14.5,13.979999542236328,14.5,14.130000114440918,933600.0,14.130000114440918
2020-09-25,14.279999732971191,14.010000228881836,14.109999656677246,14.100000381469727,467101.0,14.100000381469727
2020-09-28,14.079999923706055,13.710000038146973,14.0,13.75,1017100.0,13.75
2020-09-29,13.869999885559082,13.710000038146973,13.850000381469727,13.850000381469727,587801.0,13.850000381469727
2020-09-30,13.920000076293945,13.789999961853027,13.850000381469727,13.850000381469727,467700.0,13.850000381469727
2020-10-09,14.039999961853027,13.869999885559082,14.0,13.979999542236328,635550.0,13.979999542236328
2020-10-12,14.210000038146973,13.979999542236328,13.979999542236328,14.180000305175781,920111.0,14.180000305175781
2020-10-13,14.149999618530273,14.050000190734863,14.149999618530273,14.09000015258789,507360.0,14.09000015258789
2020-10-14,14.130000114440918,13.989999771118164,14.130000114440918,13.989999771118164,603101.0,13.989999771118164
2020-10-15,14.079999923706055,13.899999618530273,14.050000190734863,13.90999984741211,728500.0,13.90999984741211
2020-10-16,14.0600004196167,13.90999984741211,13.90999984741211,14.010000228881836,449852.0,14.010000228881836
2020-10-19,14.079999923706055,13.949999809265137,14.0600004196167,13.979999542236328,502700.0,13.979999542236328
2020-10-20,13.989999771118164,13.890000343322754,13.90999984741211,13.960000038146973,523610.0,13.960000038146973
2020-10-21,14.0,13.800000190734863,14.0,13.859999656677246,591300.0,13.859999656677246
2020-10-22,13.859999656677246,13.710000038146973,13.859999656677246,13.800000190734863,572269.0,13.800000190734863
2020-10-23,14.039999961853027,13.75,13.829999923706055,13.789999961853027,741284.0,13.789999961853027
2020-10-26,13.720000267028809,13.40999984741211,13.649999618530273,13.630000114440918,756900.0,13.630000114440918
2020-10-27,13.640000343322754,13.520000457763672,13.630000114440918,13.539999961853027,359200.0,13.539999961853027
600182.csv @master — raw · history · blame
