Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.744400024414062,19.138900756835938,19.744400024414062,19.194400787353516,13281484.0,14.604171752929688
2010-01-05,19.322200775146484,18.972200393676758,19.25,19.21109962463379,8447625.0,14.616876602172852
2010-01-06,19.66670036315918,19.027799606323242,19.322200775146484,19.350000381469727,13515998.0,14.72255802154541
2010-01-07,19.322200775146484,18.777799606323242,19.222200393676758,18.799999237060547,7494390.0,14.30409049987793
2010-01-08,19.299999237060547,18.79439926147461,18.822200775146484,18.938899993896484,7301239.0,14.409771919250488
2010-01-11,19.25,18.822200775146484,19.25,18.861099243164062,5505003.0,14.350576400756836
2010-01-12,19.58329963684082,18.84440040588379,19.027799606323242,19.561100006103516,14409709.0,14.88317584991455
2010-01-13,20.944400787353516,19.061100006103516,19.25,20.13330078125,23241650.0,15.318537712097168
2010-01-14,20.444400787353516,19.888900756835938,20.03890037536621,20.311100006103516,12515710.0,15.453816413879395
2010-01-15,20.661100387573242,20.111099243164062,20.33329963684082,20.222200393676758,10834223.0,15.386176109313965
2010-01-18,20.600000381469727,20.149999618530273,20.277799606323242,20.388900756835938,8188558.0,15.513012886047363
2010-01-19,20.527799606323242,19.899999618530273,20.527799606323242,19.977800369262695,9335569.0,15.20022201538086
2010-01-20,20.0,19.194400787353516,19.91670036315918,19.26110076904297,8342685.0,14.654918670654297
2010-01-21,19.51110076904297,19.111099243164062,19.222200393676758,19.37220001220703,6421711.0,14.739450454711914
2010-01-22,19.16670036315918,18.361099243164062,19.16670036315918,18.822200775146484,8818776.0,14.320980072021484
2010-01-25,19.277799606323242,18.561100006103516,18.611099243164062,19.04439926147461,7191187.0,14.490044593811035
2010-01-26,19.105600357055664,18.361099243164062,18.972200393676758,18.5,4557415.0,14.07583236694336
2010-01-27,18.944400787353516,18.233299255371094,18.34440040588379,18.28890037536621,5043551.0,13.915215492248535
2010-01-28,18.516700744628906,18.233299255371094,18.350000381469727,18.45560073852539,4834519.0,14.042048454284668
2010-01-29,19.15559959411621,18.322200775146484,18.327800750732422,18.822200775146484,6956694.0,14.320980072021484
2010-02-01,19.049999237060547,18.58329963684082,18.73889923095703,18.816699981689453,6147590.0,14.316795349121094
2010-02-02,18.994400024414062,18.222200393676758,18.994400024414062,18.33329963684082,5993390.0,13.948997497558594
2010-02-03,18.438899993896484,17.322200775146484,18.283300399780273,18.222200393676758,12819866.0,13.86446762084961
2010-02-04,18.327800750732422,18.0,18.161100387573242,18.244400024414062,5963582.0,13.88135814666748
2010-02-05,18.027799606323242,17.477800369262695,17.933300018310547,17.494400024414062,8224292.0,13.310715675354004
2010-02-08,17.605600357055664,16.694400787353516,17.266700744628906,16.894399642944336,10215709.0,12.854201316833496
2010-02-09,17.105600357055664,16.65559959411621,17.105600357055664,16.861099243164062,6988910.0,12.828865051269531
2010-02-10,17.649999618530273,16.96109962463379,17.055599212646484,17.53890037536621,9195336.0,13.344573974609375
2010-02-11,17.838899612426758,17.355600357055664,17.555599212646484,17.494400024414062,7421873.0,13.310715675354004
2010-02-12,17.944400787353516,17.5,17.5,17.911100387573242,4931435.0,13.627763748168945
2010-02-22,18.105600357055664,17.48889923095703,17.88330078125,17.577800750732422,7197795.0,13.374171257019043
2010-02-23,17.694400787353516,17.25,17.555599212646484,17.494400024414062,3886004.0,13.310715675354004
2010-02-24,17.888900756835938,17.277799606323242,17.361099243164062,17.783300399780273,6363387.0,13.530526161193848
2010-02-25,18.005599975585938,17.83329963684082,17.83329963684082,17.966699600219727,7586971.0,13.670065879821777
2010-02-26,18.62220001220703,17.977800369262695,17.98889923095703,18.427799224853516,14293078.0,14.02090072631836
2010-03-01,19.21109962463379,18.433300018310547,18.73889923095703,19.12220001220703,18538679.0,14.549236297607422
2010-03-02,19.744400024414062,19.16670036315918,19.38330078125,19.53890037536621,19180264.0,14.86628532409668
2010-03-03,19.611099243164062,19.277799606323242,19.53890037536621,19.533300399780273,11441435.0,14.862025260925293
2010-03-04,19.694400787353516,18.933300018310547,19.527799606323242,19.388900756835938,9053147.0,14.752158164978027
2010-03-05,19.466699600219727,19.0,19.15559959411621,19.338899612426758,9302058.0,14.71411418914795
2010-03-08,19.522199630737305,19.16670036315918,19.427799224853516,19.48889923095703,5520362.0,14.828240394592285
2010-03-09,19.555599212646484,19.222200393676758,19.433300018310547,19.283300399780273,4688530.0,14.6718111038208
2010-03-10,19.38330078125,18.611099243164062,19.38330078125,18.861099243164062,8310622.0,14.350576400756836
2010-03-11,18.87779998779297,18.472200393676758,18.87779998779297,18.494400024414062,7351601.0,14.071569442749023
2010-03-12,18.61669921875,18.066699981689453,18.61669921875,18.077800750732422,6420267.0,13.754600524902344
2010-03-15,18.222200393676758,17.677799224853516,18.055599212646484,17.805599212646484,5972897.0,13.547492980957031
2010-03-16,18.072200775146484,17.66670036315918,17.766700744628906,17.95560073852539,3361648.0,13.661624908447266
2010-03-17,18.483299255371094,17.855600357055664,18.0,18.477800369262695,5708353.0,14.058941841125488
2010-03-18,18.555599212646484,18.200000762939453,18.505599975585938,18.327800750732422,4544615.0,13.944812774658203
2010-03-19,18.327800750732422,18.055599212646484,18.327800750732422,18.25,4213642.0,13.885616302490234
2010-03-22,18.41670036315918,18.16670036315918,18.277799606323242,18.266700744628906,4265050.0,13.898326873779297
2010-03-23,18.716699600219727,18.277799606323242,18.28890037536621,18.311100006103516,5428375.0,13.932106018066406
2010-03-24,18.438899993896484,18.0,18.438899993896484,18.12779998779297,5250020.0,13.792641639709473
2010-03-25,18.21109962463379,17.700000762939453,18.12779998779297,17.838899612426758,4614953.0,13.572830200195312
2010-03-26,18.13330078125,17.722200393676758,17.777799606323242,18.0,5071084.0,13.695405006408691
2010-03-29,18.87779998779297,18.277799606323242,18.722200393676758,18.422199249267578,13318510.0,14.016637802124023
2010-03-30,18.87779998779297,18.422199249267578,18.438899993896484,18.838899612426758,9196970.0,14.333684921264648
2010-03-31,19.100000381469727,18.71109962463379,18.888900756835938,18.755599975585938,9201834.0,14.270304679870605
2010-04-01,19.016700744628906,18.722200393676758,18.994400024414062,18.894399642944336,9529533.0,14.37591552734375
2010-04-02,19.0,18.65559959411621,18.938899993896484,18.688899993896484,9779623.0,14.219557762145996
2010-04-06,19.138900756835938,18.805599212646484,18.861099243164062,19.11669921875,10512052.0,14.545049667358398
2010-04-07,19.58329963684082,19.15559959411621,19.200000762939453,19.305599212646484,13020143.0,14.688777923583984
2010-04-08,19.888900756835938,19.316699981689453,19.444400787353516,19.54439926147461,17177170.0,14.870468139648438
2010-04-09,19.76110076904297,19.277799606323242,19.588899612426758,19.62220001220703,11794856.0,14.929666519165039
2010-04-12,20.477800369262695,19.638900756835938,19.638900756835938,20.327800750732422,21359470.0,15.466525077819824
2010-04-13,21.25,20.227800369262695,20.472200393676758,21.005599975585938,23047085.0,15.982233047485352
2010-04-14,21.33329963684082,20.62220001220703,21.005599975585938,21.09440040588379,12549060.0,16.04979705810547
2010-04-15,21.28890037536621,20.611099243164062,21.15559959411621,21.022199630737305,9623221.0,15.994860649108887
2010-04-16,20.972200393676758,20.399999618530273,20.972200393676758,20.566699981689453,8223336.0,15.648294448852539
2010-04-19,20.822200775146484,19.766700744628906,20.29439926147461,20.227800369262695,11363467.0,15.3904390335083
2010-04-20,20.227800369262695,20.227800369262695,20.227800369262695,20.227800369262695,0.0,15.3904390335083
2010-04-21,22.25,20.83329963684082,20.861099243164062,22.177799224853516,34142900.0,16.87410545349121
2010-04-22,23.555599212646484,21.716699600219727,21.777799606323242,22.494400024414062,24569671.0,17.114994049072266
2010-04-23,22.777799606323242,21.54439926147461,22.494400024414062,21.805599212646484,17812577.0,16.590917587280273
2010-04-26,22.772199630737305,21.555599212646484,21.79439926147461,22.71109962463379,15631389.0,17.279870986938477
2010-04-27,23.111099243164062,22.15559959411621,22.549999237060547,22.54439926147461,21166301.0,17.15303611755371
2010-04-28,22.716699600219727,21.944400787353516,22.222200393676758,22.12779998779297,8666626.0,16.836063385009766
2010-04-29,22.700000762939453,21.277799606323242,22.316699981689453,21.522199630737305,10931440.0,16.37529182434082
2010-04-30,22.21109962463379,20.388900756835938,21.51110076904297,21.611099243164062,17722350.0,16.44293212890625
2010-05-04,21.994400024414062,20.944400787353516,21.21109962463379,21.772199630737305,8573846.0,16.56550407409668
2010-05-05,21.71109962463379,20.83329963684082,21.04439926147461,21.61669921875,8665870.0,17.074583053588867
2010-05-06,21.805599212646484,20.316699981689453,21.472200393676758,20.71109962463379,15187972.0,16.35926628112793
2010-05-07,20.661100387573242,19.100000381469727,20.0,19.350000381469727,15448905.0,15.284161567687988
2010-05-10,19.688899993896484,18.338899612426758,19.444400787353516,19.005599975585938,9717296.0,15.012126922607422
2010-05-11,19.555599212646484,18.283300399780273,19.444400787353516,18.37779998779297,8972089.0,14.516243934631348
2010-05-12,18.33329963684082,17.46109962463379,18.111099243164062,17.91670036315918,10678523.0,14.152029037475586
2010-05-13,18.811100006103516,17.683300018310547,17.88330078125,18.76110076904297,13994037.0,14.819003105163574
2010-05-14,19.305599212646484,18.33329963684082,18.5,18.888900756835938,11181566.0,14.919951438903809
2010-05-17,18.600000381469727,17.61669921875,18.600000381469727,17.888900756835938,10066275.0,14.130072593688965
2010-05-18,17.96109962463379,16.83329963684082,17.700000762939453,17.766700744628906,14274104.0,14.033547401428223
2010-05-19,17.777799606323242,17.033300399780273,17.222200393676758,17.305599212646484,10887797.0,13.669332504272461
2010-05-20,17.37779998779297,16.644399642944336,17.055599212646484,16.65559959411621,8705772.0,13.155912399291992
2010-05-21,16.822200775146484,15.83329963684082,16.111099243164062,16.766700744628906,8477996.0,13.243668556213379
2010-05-24,17.86669921875,16.799999237060547,16.799999237060547,17.855600357055664,11095011.0,14.103767395019531
2010-05-25,18.272199630737305,17.527799606323242,17.611099243164062,17.727800369262695,8934010.0,14.00282096862793
2010-05-26,17.888900756835938,17.21109962463379,17.66670036315918,17.283300399780273,8576125.0,13.651721000671387
2010-05-27,17.600000381469727,16.5,17.216699600219727,17.5,13786250.0,13.82288646697998
2010-05-28,18.20560073852539,17.716699600219727,17.983299255371094,18.022199630737305,20370344.0,14.235363006591797
2010-05-31,18.222200393676758,17.45560073852539,17.950000762939453,17.66670036315918,16936358.0,13.954560279846191
2010-06-01,17.555599212646484,16.805599212646484,17.433300018310547,17.177799224853516,11720228.0,13.56838607788086
2010-06-02,17.177799224853516,16.65559959411621,17.111099243164062,17.13330078125,7110167.0,13.533239364624023
2010-06-03,17.66670036315918,17.100000381469727,17.21109962463379,17.11669921875,11128201.0,13.520123481750488
2010-06-04,17.144399642944336,16.755599975585938,17.0,17.01110076904297,8975196.0,13.436715126037598
2010-06-07,16.805599212646484,16.422199249267578,16.638900756835938,16.61669921875,10893539.0,13.125185012817383
2010-06-08,16.79439926147461,16.450000762939453,16.59440040588379,16.78890037536621,9893927.0,13.26120376586914
2010-06-09,17.25,16.572200775146484,16.850000381469727,17.20560073852539,13934403.0,13.590346336364746
2010-06-10,17.200000762939453,16.90559959411621,17.0,17.005599975585938,9460768.0,13.432369232177734
2010-06-11,17.183300018310547,16.91670036315918,17.183300018310547,16.950000762939453,10187219.0,13.388455390930176
2010-06-15,16.950000762939453,16.950000762939453,16.950000762939453,16.950000762939453,0.0,13.388455390930176
2010-06-17,17.149999618530273,16.36669921875,17.111099243164062,16.37220001220703,11594734.0,12.932059288024902
2010-06-18,16.277799606323242,15.383299827575684,16.266700744628906,15.466699600219727,13377631.0,12.21682357788086
2010-06-21,15.783300399780273,15.0,15.488900184631348,15.761099815368652,9252054.0,12.44936466217041
2010-06-22,15.761099815368652,15.449999809265137,15.716699600219727,15.594400405883789,6187343.0,12.317693710327148
2010-06-23,15.76669979095459,15.355600357055664,15.438899993896484,15.638899803161621,5281882.0,12.3528413772583
2010-06-24,15.672200202941895,15.488900184631348,15.622200012207031,15.572199821472168,3244239.0,12.30015754699707
2010-06-25,15.5556001663208,15.222200393676758,15.488900184631348,15.550000190734863,4676830.0,12.282621383666992
2010-06-28,15.538900375366211,15.33329963684082,15.5,15.355600357055664,3515701.0,12.129069328308105
2010-06-29,15.461099624633789,14.0,15.338899612426758,14.0556001663208,9454858.0,11.102227210998535
2010-06-30,14.355600357055664,13.699999809265137,13.9443998336792,14.26669979095459,7181147.0,11.268969535827637
2010-07-01,14.322199821472168,13.6943998336792,14.261099815368652,13.699999809265137,6196532.0,10.821345329284668
2010-07-02,14.0556001663208,13.172200202941895,13.872200012207031,13.616700172424316,12488837.0,10.755549430847168
2010-07-05,13.722200393676758,13.255599975585938,13.4443998336792,13.58329963684082,5828314.0,10.729166984558105
2010-07-06,14.100000381469727,13.544400215148926,13.58329963684082,14.066699981689453,11259688.0,11.110995292663574
2010-07-07,14.538900375366211,14.094400405883789,14.199999809265137,14.411100387573242,13177739.0,11.383028984069824
2010-07-08,14.655599594116211,14.311100006103516,14.533300399780273,14.405599594116211,8448354.0,11.378684043884277
2010-07-09,15.100000381469727,14.227800369262695,14.405599594116211,15.01669979095459,15348859.0,11.861379623413086
2010-07-12,15.261099815368652,14.933300018310547,15.100000381469727,15.066699981689453,9017676.0,11.900873184204102
2010-07-13,15.227800369262695,14.794400215148926,14.972200393676758,15.172200202941895,7968060.0,11.984207153320312
2010-07-14,15.261099815368652,15.061100006103516,15.16670036315918,15.216699600219727,6208783.0,12.019353866577148
2010-07-15,15.316699981689453,14.949999809265137,15.211099624633789,14.977800369262695,5237935.0,11.83065414428711
2010-07-16,14.966699600219727,14.5556001663208,14.850000381469727,14.850000381469727,4696855.0,11.729707717895508
2010-07-19,15.533300399780273,14.611100196838379,14.633299827575684,15.438899993896484,7614414.0,12.194866180419922
2010-07-20,16.266700744628906,15.4443998336792,15.4443998336792,16.16670036315918,15517019.0,12.769742012023926
2010-07-21,16.311100006103516,16.0,16.227800369262695,16.105600357055664,12372255.0,12.721478462219238
2010-07-22,16.566699981689453,15.9443998336792,16.055599212646484,16.516700744628906,11105932.0,13.046198844909668
2010-07-23,16.811100006103516,16.361099243164062,16.62220001220703,16.66670036315918,15334682.0,13.164681434631348
2010-07-26,17.216699600219727,16.75,16.75,17.049999237060547,13528242.0,13.467440605163574
2010-07-27,17.200000762939453,16.777799606323242,17.033300399780273,17.027799606323242,8203979.0,13.449905395507812
2010-07-28,17.472200393676758,16.783300399780273,17.055599212646484,17.422199249267578,10675210.0,13.761432647705078
2010-07-29,17.527799606323242,17.033300399780273,17.477800369262695,17.23889923095703,11170058.0,13.61664867401123
2010-07-30,17.62220001220703,17.055599212646484,17.21109962463379,17.611099243164062,10681187.0,13.91064167022705
2010-08-02,18.411100387573242,17.683300018310547,17.772199630737305,17.90559959411621,12873969.0,14.143259048461914
2010-08-03,19.005599975585938,17.86669921875,18.12779998779297,18.188899993896484,16019491.0,14.367033958435059
2010-08-04,18.661100387573242,17.850000381469727,18.21109962463379,18.37779998779297,14588312.0,14.516243934631348
2010-08-05,18.938899993896484,18.161100387573242,18.5,18.45560073852539,14454158.0,14.577692031860352
2010-08-06,18.605600357055664,17.944400787353516,18.305599212646484,18.483299255371094,10035052.0,14.599575996398926
2010-08-09,19.305599212646484,18.388900756835938,18.5,19.13330078125,17206137.0,15.112997055053711
2010-08-10,19.388900756835938,18.444400787353516,19.277799606323242,18.494400024414062,14907348.0,14.608339309692383
2010-08-11,18.944400787353516,18.338899612426758,18.338899612426758,18.73889923095703,8359983.0,14.801466941833496
2010-08-12,20.311100006103516,18.33329963684082,18.555599212646484,19.561100006103516,26730193.0,15.450908660888672
2010-08-13,20.677799224853516,19.71109962463379,19.71109962463379,20.322200775146484,28105731.0,16.052085876464844
2010-08-16,21.600000381469727,20.527799606323242,20.58329963684082,20.566699981689453,27735404.0,16.245208740234375
2010-08-17,20.75,20.188899993896484,20.494400024414062,20.34440040588379,16060055.0,16.069618225097656
2010-08-18,20.399999618530273,19.811100006103516,20.388900756835938,19.87779998779297,12406219.0,15.70106029510498
2010-08-19,20.194400787353516,19.549999237060547,19.894399642944336,19.899999618530273,11702003.0,15.718597412109375
2010-08-20,20.061100006103516,18.994400024414062,19.677799224853516,19.37779998779297,13565738.0,15.306122779846191
2010-08-23,19.549999237060547,19.16670036315918,19.444400787353516,19.388900756835938,6734630.0,15.314888000488281
2010-08-24,19.98889923095703,19.227800369262695,19.5,19.799999237060547,9737024.0,15.639606475830078
2010-08-25,19.777799606323242,19.03890037536621,19.661100387573242,19.09440040588379,8936528.0,15.082270622253418
2010-08-26,19.266700744628906,18.566699981689453,18.98889923095703,18.888900756835938,7706750.0,14.919951438903809
2010-08-27,19.37779998779297,18.672199249267578,18.86669921875,19.322200775146484,9314881.0,15.262206077575684
2010-08-30,19.938899993896484,19.41670036315918,19.41670036315918,19.838899612426758,9717572.0,15.670334815979004
2010-08-31,19.827800750732422,19.5,19.722200393676758,19.805599212646484,7408413.0,15.64403247833252
2010-09-01,19.799999237060547,18.827800750732422,19.799999237060547,19.049999237060547,12045348.0,15.047200202941895
2010-09-02,19.472200393676758,18.98889923095703,19.216699600219727,19.244400024414062,10562218.0,15.200750350952148
2010-09-03,19.477800369262695,19.055599212646484,19.244400024414062,19.266700744628906,7688736.0,15.218367576599121
2010-09-06,19.611099243164062,18.894399642944336,19.33329963684082,19.20560073852539,10116101.0,15.170104026794434
2010-09-07,19.350000381469727,19.04439926147461,19.305599212646484,19.277799606323242,7297097.0,15.227133750915527
2010-09-08,19.16670036315918,18.933300018310547,19.16670036315918,19.077800750732422,7879133.0,15.069160461425781
2010-09-09,19.805599212646484,19.216699600219727,19.277799606323242,19.33329963684082,18801689.0,15.27097225189209
2010-09-10,20.25,19.277799606323242,19.388900756835938,20.172199249267578,30247373.0,15.933598518371582
2010-09-13,20.733299255371094,19.894399642944336,20.444400787353516,19.983299255371094,28554840.0,15.784393310546875
2010-09-14,20.08329963684082,19.388900756835938,19.994400024414062,19.522199630737305,22309632.0,15.420180320739746
2010-09-15,19.516700744628906,18.88330078125,19.516700744628906,18.950000762939453,16346549.0,14.968213081359863
2010-09-16,18.90559959411621,18.11669921875,18.899999618530273,18.272199630737305,15044720.0,14.432829856872559
2010-09-17,18.494400024414062,18.111099243164062,18.272199630737305,18.21109962463379,12522035.0,14.384567260742188
2010-09-20,18.23889923095703,17.316699981689453,18.16670036315918,17.466699600219727,19113431.0,13.79658317565918
2010-09-21,17.772199630737305,17.305599212646484,17.472200393676758,17.661100387573242,11952752.0,13.950136184692383
2010-09-27,18.066699981689453,17.76110076904297,17.766700744628906,18.01110076904297,9203285.0,14.226593971252441
2010-09-28,18.161100387573242,17.611099243164062,18.0,17.672199249267578,9340472.0,13.958901405334473
2010-09-29,17.75,17.483299255371094,17.661100387573242,17.48889923095703,5614288.0,13.814118385314941
2010-09-30,17.87779998779297,17.37779998779297,17.399999618530273,17.805599212646484,4905461.0,14.064273834228516
2010-10-08,18.450000762939453,17.90559959411621,17.91670036315918,18.388900756835938,18067653.0,14.52501106262207
2010-10-11,18.87220001220703,18.16670036315918,18.505599975585938,18.716699600219727,21187544.0,14.783933639526367
2010-10-12,18.766700744628906,18.266700744628906,18.75,18.33329963684082,16007249.0,14.481094360351562
2010-10-13,18.53890037536621,17.783300399780273,18.311100006103516,18.505599975585938,18613678.0,14.617189407348633
2010-10-14,18.338899612426758,17.838899612426758,18.338899612426758,17.894399642944336,14399429.0,14.134415626525879
2010-10-15,18.15559959411621,17.527799606323242,17.777799606323242,17.611099243164062,22312481.0,13.91064167022705
2010-10-18,17.611099243164062,16.766700744628906,17.611099243164062,17.0,26066943.0,13.427946090698242
2010-10-19,17.5,17.049999237060547,17.049999237060547,17.438899993896484,22891567.0,13.774624824523926
2010-10-20,18.555599212646484,16.98889923095703,17.21109962463379,18.51110076904297,37958794.0,14.62153434753418
2010-10-21,19.772199630737305,18.766700744628906,18.777799606323242,19.51110076904297,42285119.0,15.411413192749023
2010-10-22,19.638900756835938,19.077800750732422,19.555599212646484,19.16670036315918,22317370.0,15.139379501342773
2010-10-25,20.388900756835938,19.111099243164062,19.16670036315918,20.23889923095703,43360717.0,15.986286163330078
2010-10-26,21.077800750732422,19.888900756835938,20.5,20.977800369262695,39084808.0,16.569927215576172
2010-10-27,22.716699600219727,20.138900756835938,21.611099243164062,20.516700744628906,46066196.0,16.20571517944336
2010-10-28,20.75,19.772199630737305,20.283300399780273,19.98889923095703,22777949.0,15.788816452026367
2010-10-29,20.75,19.772199630737305,20.283300399780273,20.316699981689453,15889450.0,16.047739028930664
2010-11-01,20.855600357055664,20.111099243164062,20.855600357055664,20.62220001220703,24492674.0,16.289045333862305
2010-11-02,20.944400787353516,20.222200393676758,20.933300018310547,20.244400024414062,24288277.0,15.990628242492676
2010-11-03,20.555599212646484,19.466699600219727,20.255599975585938,19.48889923095703,21185474.0,15.393874168395996
2010-11-04,19.977800369262695,19.533300399780273,19.53890037536621,19.922199249267578,12516478.0,15.736132621765137
2010-11-05,20.79439926147461,19.87779998779297,20.049999237060547,20.566699981689453,20868406.0,16.245208740234375
2010-11-08,20.827800750732422,20.394399642944336,20.700000762939453,20.744400024414062,17447818.0,16.38557243347168
2010-11-09,21.41670036315918,20.577800750732422,20.76110076904297,21.077800750732422,21719205.0,16.648916244506836
2010-11-10,21.861099243164062,21.111099243164062,21.111099243164062,21.450000762939453,33178961.0,16.942907333374023
2010-11-11,21.744400024414062,20.838899612426758,21.450000762939453,20.87220001220703,31335248.0,16.486515045166016
2010-11-12,20.838899612426758,19.350000381469727,20.838899612426758,19.438899993896484,32049216.0,15.354381561279297
2010-11-15,20.21109962463379,19.450000762939453,19.450000762939453,20.20560073852539,18231917.0,15.95998477935791
2010-11-16,20.944400787353516,19.722200393676758,20.20560073852539,19.777799606323242,27645667.0,15.622071266174316
2010-11-17,19.772199630737305,18.611099243164062,19.472200393676758,18.672199249267578,18726151.0,14.748784065246582
2010-11-18,19.144399642944336,18.600000381469727,18.938899993896484,18.96109962463379,13725580.0,14.97697925567627
2010-11-19,19.483299255371094,18.772199630737305,19.16670036315918,19.444400787353516,12806766.0,15.35873031616211
2010-11-22,19.78890037536621,19.172199249267578,19.277799606323242,19.427799224853516,14044203.0,15.345613479614258
2010-11-23,19.483299255371094,18.677799224853516,19.483299255371094,18.899999618530273,11986380.0,14.928715705871582
2010-11-24,19.805599212646484,18.75,18.87779998779297,19.772199630737305,14207684.0,15.617650032043457
2010-11-25,20.322200775146484,19.83329963684082,19.994400024414062,19.983299255371094,16389059.0,15.784393310546875
2010-11-26,19.938899993896484,19.527799606323242,19.91670036315918,19.683300018310547,10287247.0,15.547429084777832
2010-11-29,20.266700744628906,19.505599975585938,19.611099243164062,20.188899993896484,16285631.0,15.946793556213379
2010-11-30,20.322200775146484,18.888900756835938,20.26110076904297,19.505599975585938,20720052.0,15.40707015991211
2010-12-01,19.277799606323242,18.899999618530273,19.277799606323242,19.200000762939453,10501580.0,15.165679931640625
2010-12-02,19.73889923095703,19.15559959411621,19.48889923095703,19.183300018310547,11563659.0,15.15248966217041
2010-12-03,19.20560073852539,18.75,19.09440040588379,18.83329963684082,12633064.0,14.876032829284668
2010-12-06,19.027799606323242,18.555599212646484,18.83329963684082,18.672199249267578,8846606.0,14.748784065246582
2010-12-07,18.88330078125,18.41670036315918,18.672199249267578,18.87220001220703,9032785.0,14.906759262084961
2010-12-08,19.022199630737305,18.70560073852539,18.805599212646484,18.816699981689453,7029734.0,14.862918853759766
2010-12-09,18.87220001220703,18.350000381469727,18.777799606323242,18.38330078125,10153636.0,14.520587921142578
2010-12-10,18.76110076904297,18.222200393676758,18.277799606323242,18.62220001220703,6924559.0,14.709288597106934
2010-12-13,19.12220001220703,18.76110076904297,18.76110076904297,19.105600357055664,13272125.0,15.09111499786377
2010-12-14,19.21109962463379,18.850000381469727,19.183300018310547,18.91670036315918,16126589.0,14.941909790039062
2010-12-15,19.194400787353516,18.86669921875,19.03890037536621,19.005599975585938,11197318.0,15.012126922607422
2010-12-16,19.111099243164062,18.888900756835938,19.005599975585938,18.927799224853516,6377711.0,14.950675964355469
2010-12-17,18.98889923095703,18.783300399780273,18.972200393676758,18.88330078125,6574457.0,14.915526390075684
2010-12-20,19.033300399780273,18.222200393676758,18.91670036315918,18.566699981689453,13782001.0,14.665450096130371
2010-12-21,18.755599975585938,18.361099243164062,18.572200775146484,18.744400024414062,11937254.0,14.805811882019043
2010-12-22,18.822200775146484,18.505599975585938,18.66670036315918,18.661100387573242,6540012.0,14.740015029907227
2010-12-23,18.79439926147461,18.477800369262695,18.66670036315918,18.505599975585938,6501652.0,14.617189407348633
2010-12-24,18.5,18.0,18.5,18.100000381469727,7723211.0,14.29681396484375
2010-12-27,18.327800750732422,17.533300399780273,18.111099243164062,17.61669921875,7277807.0,13.915066719055176
2010-12-28,17.61669921875,17.227800369262695,17.444400787353516,17.299999237060547,6108205.0,13.664908409118652
2010-12-29,17.827800750732422,17.34440040588379,17.34440040588379,17.766700744628906,6592761.0,14.033547401428223
2010-12-30,17.95560073852539,17.588899612426758,17.755599975585938,17.71109962463379,5622673.0,13.989628791809082
2010-12-31,18.20560073852539,17.66670036315918,17.727800369262695,18.09440040588379,5834351.0,14.292391777038574
2011-01-04,18.444400787353516,18.16670036315918,18.222200393676758,18.327800750732422,7508124.0,14.476749420166016
2011-01-05,18.605600357055664,18.172199249267578,18.33329963684082,18.283300399780273,6565469.0,14.44159984588623
2011-01-06,18.38330078125,18.027799606323242,18.222200393676758,18.04439926147461,4916137.0,14.252897262573242
2011-01-07,18.777799606323242,18.055599212646484,18.055599212646484,18.444400787353516,12153402.0,14.568849563598633
2011-01-10,18.611099243164062,17.888900756835938,18.33329963684082,17.90559959411621,8692200.0,14.143259048461914
2011-01-11,17.783300399780273,17.227800369262695,17.777799606323242,17.572200775146484,9176004.0,13.879916191101074
2011-01-12,17.75,17.422199249267578,17.58329963684082,17.727800369262695,4022651.0,14.00282096862793
2011-01-13,17.933300018310547,17.65559959411621,17.733299255371094,17.66670036315918,4309740.0,13.954560279846191
2011-01-14,17.63330078125,17.244400024414062,17.63330078125,17.37779998779297,5339534.0,13.726364135742188
2011-01-17,17.472200393676758,16.777799606323242,17.23889923095703,16.88330078125,6068551.0,13.33576774597168
2011-01-18,17.027799606323242,16.66670036315918,16.827800750732422,16.84440040588379,4167758.0,13.305042266845703
2011-01-19,17.25,16.811100006103516,16.899999618530273,17.20560073852539,4500432.0,13.590346336364746
2011-01-20,17.322200775146484,16.672199249267578,17.188899993896484,16.827800750732422,5425346.0,13.291930198669434
2011-01-21,17.216699600219727,16.677799224853516,16.71109962463379,16.87220001220703,4965489.0,13.32699966430664
2011-01-24,17.100000381469727,16.444400787353516,17.022199630737305,16.46109962463379,4959569.0,13.002280235290527
2011-01-25,16.577800750732422,16.20560073852539,16.444400787353516,16.283300399780273,4229474.0,12.861839294433594
2011-01-26,16.75,16.311100006103516,16.322200775146484,16.649999618530273,3553938.0,13.1514892578125
2011-01-27,17.01110076904297,16.427799224853516,16.58329963684082,16.799999237060547,4559222.0,13.269969940185547
2011-01-28,17.311100006103516,16.722200393676758,16.783300399780273,17.299999237060547,5482085.0,13.664908409118652
2011-01-31,17.311100006103516,17.061100006103516,17.277799606323242,17.233299255371094,4748326.0,13.612225532531738
2011-02-01,17.322200775146484,17.111099243164062,17.25,17.216699600219727,3116146.0,13.599113464355469
2011-02-09,17.20560073852539,16.850000381469727,16.972200393676758,16.87779998779297,5484582.0,13.33142375946045
2011-02-10,17.48889923095703,16.772199630737305,16.87779998779297,17.444400787353516,7632401.0,13.778969764709473
2011-02-11,17.755599975585938,17.394399642944336,17.45560073852539,17.733299255371094,8512816.0,14.007164001464844
2011-02-14,18.21109962463379,17.783300399780273,17.783300399780273,18.061100006103516,16241247.0,14.266087532043457
2011-02-15,18.58329963684082,18.0,18.105600357055664,18.338899612426758,16435361.0,14.485515594482422
2011-02-16,18.677799224853516,18.200000762939453,18.311100006103516,18.48889923095703,12851707.0,14.603998184204102
2011-02-17,18.894399642944336,18.33329963684082,18.505599975585938,18.88330078125,18098012.0,14.915526390075684
2011-02-18,18.91670036315918,18.444400787353516,18.91670036315918,18.494400024414062,8698570.0,14.608339309692383
2011-02-21,18.66670036315918,18.26110076904297,18.28890037536621,18.611099243164062,7901203.0,14.700519561767578
2011-02-22,18.677799224853516,17.91670036315918,18.677799224853516,17.933300018310547,9164354.0,14.165140151977539
2011-02-23,18.105600357055664,17.777799606323242,17.811100006103516,17.966699600219727,6219992.0,14.191521644592285
2011-02-24,18.033300399780273,17.733299255371094,17.933300018310547,17.972200393676758,5872243.0,14.195865631103516
2011-02-25,17.96109962463379,17.605600357055664,17.96109962463379,17.850000381469727,8867785.0,14.099343299865723
2011-02-28,18.305599212646484,17.83329963684082,17.87220001220703,18.299999237060547,10504820.0,14.454789161682129
2011-03-01,18.5,18.188899993896484,18.444400787353516,18.305599212646484,9105892.0,14.459211349487305
2011-03-02,18.549999237060547,18.172199249267578,18.222200393676758,18.41670036315918,9907236.0,14.546968460083008
2011-03-03,18.5,18.0,18.444400787353516,18.138900756835938,7563802.0,14.32754135131836
2011-03-04,18.46109962463379,17.966699600219727,18.299999237060547,18.40559959411621,7066870.0,14.538201332092285
2011-03-07,18.672199249267578,17.98889923095703,18.20560073852539,18.63330078125,23758007.0,14.718056678771973
2011-03-08,19.733299255371094,18.611099243164062,18.611099243164062,19.605600357055664,48782720.0,15.486056327819824
2011-03-09,19.722200393676758,19.388900756835938,19.722200393676758,19.611099243164062,20054776.0,15.490399360656738
2011-03-10,20.21109962463379,19.16670036315918,19.59440040588379,19.450000762939453,24869011.0,15.363152503967285
2011-03-11,19.649999618530273,19.03890037536621,19.38330078125,19.177799224853516,15649137.0,15.14814567565918
2011-03-14,21.0,18.972200393676758,18.972200393676758,20.600000381469727,51595123.0,16.271512985229492
2011-03-15,21.600000381469727,20.611099243164062,20.611099243164062,21.522199630737305,68669080.0,16.999937057495117
2011-03-16,21.944400787353516,21.0,21.722200393676758,21.41670036315918,38318449.0,16.916606903076172
2011-03-17,21.611099243164062,20.944400787353516,21.29439926147461,21.411100387573242,21187089.0,16.912185668945312
2011-03-18,21.838899612426758,21.255599975585938,21.5,21.411100387573242,17997696.0,16.912185668945312
2011-03-21,21.327800750732422,19.888900756835938,21.272199630737305,20.283300399780273,22154144.0,16.0213565826416
2011-03-22,20.472200393676758,19.65559959411621,20.227800369262695,20.305599212646484,15075317.0,16.038970947265625
2011-03-23,21.0,20.12220001220703,20.327800750732422,20.600000381469727,15241761.0,16.271512985229492
2011-03-24,21.022199630737305,20.477800369262695,20.733299255371094,20.71109962463379,13807179.0,16.35926628112793
2011-03-25,21.600000381469727,21.0,21.0,21.394399642944336,24613627.0,16.89899253845215
2011-03-28,21.37779998779297,20.483299255371094,21.33329963684082,20.51110076904297,18378853.0,16.201290130615234
2011-03-29,21.016700744628906,19.861099243164062,20.427799224853516,20.149999618530273,15319530.0,15.916067123413086
2011-03-30,20.777799606323242,19.816699981689453,20.12779998779297,20.077800750732422,12871985.0,15.859037399291992
2011-03-31,20.277799606323242,19.861099243164062,20.183300018310547,20.077800750732422,4928461.0,15.859037399291992
2011-04-01,20.438899993896484,19.894399642944336,20.11669921875,20.355600357055664,6363790.0,16.078466415405273
2011-04-06,20.361099243164062,19.299999237060547,20.277799606323242,19.388900756835938,19449697.0,15.314888000488281
2011-04-07,20.027799606323242,19.316699981689453,19.58329963684082,20.01110076904297,12853688.0,15.806351661682129
2011-04-08,20.855600357055664,19.777799606323242,19.90559959411621,20.733299255371094,14583848.0,16.376802444458008
2011-04-11,20.444400787353516,19.58329963684082,20.444400787353516,19.638900756835938,24223853.0,15.512358665466309
2011-04-12,20.04439926147461,19.477800369262695,19.58329963684082,19.772199630737305,10957678.0,15.617650032043457
2011-04-13,20.12779998779297,19.58329963684082,19.777799606323242,20.077800750732422,8682277.0,15.859037399291992
2011-04-14,20.51110076904297,19.83329963684082,20.13330078125,20.16670036315918,14673668.0,15.929256439208984
2011-04-15,20.20560073852539,19.733299255371094,20.138900756835938,20.072200775146484,6427991.0,15.854616165161133
2011-04-18,20.850000381469727,19.888900756835938,20.055599212646484,20.677799224853516,24373732.0,16.332963943481445
2011-04-19,20.822200775146484,20.28890037536621,20.505599975585938,20.549999237060547,12157130.0,16.23201560974121
2011-04-20,20.805599212646484,20.066699981689453,20.58329963684082,20.40559959411621,8428896.0,16.11795997619629
2011-04-21,21.04439926147461,20.45560073852539,20.527799606323242,20.65559959411621,13861246.0,16.3154296875
2011-04-22,20.672199249267578,20.061100006103516,20.672199249267578,20.149999618530273,7573662.0,15.916067123413086
2011-04-25,20.0,19.388900756835938,20.0,19.444400787353516,9640238.0,15.35873031616211
2011-04-26,19.661100387573242,19.16670036315918,19.45560073852539,19.37220001220703,4821970.0,15.301697731018066
2011-04-27,19.555599212646484,19.16670036315918,19.388900756835938,19.244400024414062,4426456.0,15.200750350952148
2011-04-28,19.62779998779297,18.972200393676758,19.283300399780273,19.227800369262695,9937795.0,15.187642097473145
2011-04-29,19.588899612426758,19.08329963684082,19.21109962463379,19.566699981689453,4405864.0,15.455330848693848
2011-05-03,19.566699981689453,19.194400787353516,19.422199249267578,19.394399642944336,6094145.0,15.319232940673828
2011-05-04,19.33329963684082,18.661100387573242,19.33329963684082,18.677799224853516,7180231.0,14.753206253051758
2011-05-05,19.08329963684082,18.516700744628906,18.677799224853516,18.977800369262695,3769943.0,14.9901704788208
2011-05-06,19.138900756835938,18.700000762939453,18.727800369262695,18.983299255371094,3249234.0,14.994514465332031
2011-05-09,19.355600357055664,18.98889923095703,18.98889923095703,19.200000762939453,3997323.0,15.165679931640625
2011-05-10,19.222200393676758,18.838899612426758,19.111099243164062,19.08329963684082,4653826.0,15.073501586914062
2011-05-11,19.51110076904297,19.088899612426758,19.09440040588379,19.338899612426758,8536887.0,15.275395393371582
2011-05-12,19.505599975585938,18.816699981689453,19.183300018310547,18.822200775146484,6708476.0,14.867265701293945
2011-05-13,19.100000381469727,18.638900756835938,18.98889923095703,18.911100387573242,3067414.0,14.937484741210938
2011-05-16,19.16670036315918,18.777799606323242,18.911100387573242,19.04439926147461,4073686.0,15.042777061462402
2011-05-17,19.272199630737305,18.977800369262695,19.088899612426758,19.022199630737305,4761706.0,15.025240898132324
2011-05-18,19.13330078125,18.766700744628906,18.983299255371094,18.777799606323242,4951197.0,14.832194328308105
2011-05-19,18.938899993896484,18.41670036315918,18.805599212646484,18.433300018310547,7309165.0,14.560080528259277
2011-05-20,18.972200393676758,18.29439926147461,18.472200393676758,18.766700744628906,9322942.0,14.8234281539917
2011-05-23,18.816699981689453,17.95560073852539,18.66670036315918,18.0,6615158.0,14.217825889587402
2011-05-24,18.29439926147461,17.600000381469727,17.777799606323242,18.100000381469727,5815201.0,14.29681396484375
2011-05-25,18.244400024414062,17.783300399780273,18.21109962463379,17.850000381469727,3570358.0,14.099343299865723
2011-05-26,18.111099243164062,17.611099243164062,18.111099243164062,17.62220001220703,3436695.0,13.919407844543457
2011-05-30,17.54439926147461,16.899999618530273,17.48889923095703,17.0,5004283.0,13.427946090698242
2011-05-31,17.194400787353516,16.683300018310547,17.105600357055664,17.188899993896484,6824000.0,13.577156066894531
2011-06-01,17.322200775146484,16.950000762939453,17.088899612426758,17.222200393676758,3995485.0,13.603458404541016
2011-06-02,17.100000381469727,16.58329963684082,17.100000381469727,16.744400024414062,5186945.0,13.226053237915039
2011-06-03,17.272199630737305,16.76110076904297,16.76110076904297,17.149999618530273,4668808.0,13.546429634094238
2011-06-07,17.933300018310547,17.149999618530273,17.16670036315918,17.672199249267578,6799032.0,13.958901405334473
2011-06-08,18.027799606323242,17.255599975585938,17.777799606323242,17.911100387573242,6989929.0,14.147605895996094
2011-06-09,17.98889923095703,17.66670036315918,17.98889923095703,17.683300018310547,4506176.0,13.967673301696777
2011-06-10,18.144399642944336,17.54439926147461,18.055599212646484,17.977800369262695,8385782.0,14.200292587280273
2011-06-13,17.59440040588379,17.033300399780273,17.438899993896484,17.483299255371094,2578613.0,14.369187355041504
2011-06-14,17.683300018310547,17.23889923095703,17.483299255371094,17.66670036315918,3413147.0,14.519920349121094
2011-06-15,18.111099243164062,17.53890037536621,17.838899612426758,17.555599212646484,4328204.0,14.428608894348145
2011-06-16,17.355600357055664,17.100000381469727,17.188899993896484,17.12220001220703,3845419.0,14.072405815124512
2011-06-17,17.216699600219727,16.87779998779297,17.077800750732422,16.888900756835938,3032779.0,13.880661010742188
2011-06-20,16.994400024414062,16.649999618530273,16.783300399780273,16.799999237060547,3698656.0,13.807596206665039
2011-06-21,17.03890037536621,16.62220001220703,16.816699981689453,16.688899993896484,5960983.0,13.71628475189209
2011-06-22,16.87220001220703,16.494400024414062,16.87220001220703,16.649999618530273,5194669.0,13.684313774108887
2011-06-23,17.055599212646484,16.444400787353516,16.605600357055664,17.022199630737305,6081845.0,13.990218162536621
2011-06-24,17.577800750732422,16.91670036315918,16.98889923095703,17.438899993896484,8665276.0,14.332695960998535
2011-07-04,18.200000762939453,17.66670036315918,18.111099243164062,18.172199249267578,13762744.0,14.935379981994629
2011-07-05,18.605600357055664,18.005599975585938,18.161100387573242,18.527799606323242,12197376.0,15.227641105651855
2011-07-06,18.766700744628906,18.305599212646484,18.54439926147461,18.638900756835938,9278136.0,15.318952560424805
2011-07-07,18.799999237060547,18.450000762939453,18.61669921875,18.48889923095703,11367781.0,15.195669174194336
2011-07-08,18.683300018310547,18.411100387573242,18.48889923095703,18.605600357055664,5782531.0,15.291584014892578
2011-07-11,19.277799606323242,18.305599212646484,18.611099243164062,19.194400787353516,11254259.0,15.775508880615234
2011-07-12,19.505599975585938,18.888900756835938,19.055599212646484,19.327800750732422,12057635.0,15.885147094726562
2011-07-13,19.438899993896484,19.138900756835938,19.37779998779297,19.37779998779297,6294575.0,15.926241874694824
2011-07-14,19.54439926147461,19.222200393676758,19.33329963684082,19.266700744628906,7774870.0,15.834931373596191
2011-07-15,19.827800750732422,18.944400787353516,19.25,19.783300399780273,13376806.0,16.25951385498047
2011-07-18,20.66670036315918,19.894399642944336,19.894399642944336,20.072200775146484,20749498.0,16.496952056884766
2011-07-19,20.005599975585938,19.61669921875,20.005599975585938,19.799999237060547,6882701.0,16.273237228393555
2011-07-20,19.98889923095703,19.450000762939453,19.799999237060547,19.766700744628906,6080362.0,16.245872497558594
2011-07-21,20.0,19.62779998779297,19.977800369262695,19.83329963684082,4595044.0,16.30060577392578
2011-07-22,20.29439926147461,19.727800369262695,19.755599975585938,20.149999618530273,8871010.0,16.560895919799805
2011-07-25,20.350000381469727,19.277799606323242,20.138900756835938,19.305599212646484,7994912.0,15.866899490356445
2011-07-26,19.527799606323242,19.283300399780273,19.283300399780273,19.388900756835938,3305486.0,15.9353666305542
2011-07-27,19.944400787353516,19.055599212646484,19.21109962463379,19.505599975585938,6200651.0,16.031280517578125
2011-07-28,19.722200393676758,19.283300399780273,19.350000381469727,19.466699600219727,3439323.0,15.999306678771973
2011-07-29,19.933300018310547,19.51110076904297,19.70560073852539,19.62779998779297,4648928.0,16.131710052490234
2011-08-01,19.911100387573242,19.472200393676758,19.63330078125,19.54439926147461,2822562.0,16.06316375732422
2011-08-02,19.63330078125,18.894399642944336,19.555599212646484,19.227800369262695,4249157.0,15.802961349487305
2011-08-03,19.33329963684082,18.966699600219727,19.005599975585938,19.066699981689453,3015239.0,15.670550346374512
2011-08-04,19.33329963684082,18.777799606323242,19.055599212646484,18.855600357055664,5025951.0,15.497056007385254
2011-08-05,18.744400024414062,18.194400787353516,18.33329963684082,18.600000381469727,4392029.0,15.286982536315918
2011-08-08,18.66670036315918,17.84440040588379,18.33329963684082,18.600000381469727,6974591.0,15.286982536315918
2011-08-09,18.75,18.0,18.172199249267578,18.62220001220703,5352836.0,15.305227279663086
2011-08-10,18.933300018310547,18.16670036315918,18.87220001220703,18.23889923095703,10417489.0,14.990201950073242
2011-08-11,18.266700744628906,17.84440040588379,18.005599975585938,18.183300018310547,7516966.0,14.944503784179688
2011-08-12,18.700000762939453,18.222200393676758,18.322200775146484,18.277799606323242,7803709.0,15.022171020507812
2011-08-15,18.933300018310547,18.34440040588379,18.41670036315918,18.911100387573242,6403477.0,15.542668342590332
2011-08-16,19.049999237060547,18.5,19.0,18.61669921875,5663455.0,15.300705909729004
2011-08-17,18.605600357055664,18.283300399780273,18.450000762939453,18.28890037536621,3000515.0,15.031296730041504
2011-08-18,18.422199249267578,17.638900756835938,18.277799606323242,17.816699981689453,7612466.0,14.643200874328613
2011-08-19,18.222200393676758,17.277799606323242,17.277799606323242,18.033300399780273,3770311.0,14.821221351623535
2011-08-22,18.100000381469727,17.5,18.049999237060547,17.527799606323242,3038353.0,14.405760765075684
2011-08-23,17.84440040588379,17.549999237060547,17.561100006103516,17.722200393676758,2685841.0,14.565534591674805
2011-08-24,18.144399642944336,17.78890037536621,17.83329963684082,18.12779998779297,4959981.0,14.898890495300293
2011-08-25,18.388900756835938,17.927799224853516,18.149999618530273,18.355600357055664,5352703.0,15.086114883422852
2011-08-26,18.388900756835938,18.12779998779297,18.322200775146484,18.255599975585938,3110422.0,15.003925323486328
2011-08-29,18.144399642944336,17.950000762939453,18.08329963684082,17.977800369262695,2498985.0,14.775609970092773
2011-08-30,18.355600357055664,17.95560073852539,18.027799606323242,17.98889923095703,2410277.0,14.784730911254883
2011-08-31,18.244400024414062,17.950000762939453,17.977800369262695,18.11669921875,1808147.0,14.889765739440918
2011-09-01,18.25,17.983299255371094,18.066699981689453,18.12220001220703,1847668.0,14.894286155700684
2011-09-02,18.216699600219727,17.944400787353516,18.11669921875,17.98889923095703,1197522.0,14.784730911254883
2011-09-05,17.972200393676758,17.144399642944336,17.972200393676758,17.177799224853516,3112418.0,14.118102073669434
2011-09-06,17.20560073852539,16.58329963684082,17.138900756835938,16.744400024414062,4173977.0,13.761900901794434
2011-09-07,17.09440040588379,16.59440040588379,16.805599212646484,17.01110076904297,5666697.0,13.981096267700195
2011-09-08,17.04439926147461,16.65559959411621,17.0,16.755599975585938,5147411.0,13.77110481262207
2011-09-09,16.888900756835938,16.216699600219727,16.73889923095703,16.33329963684082,7381377.0,13.42402458190918
2011-09-13,16.15559959411621,15.994400024414062,16.15559959411621,16.01110076904297,3457397.0,13.159214973449707
2011-09-14,16.161100387573242,15.877799987792969,16.08329963684082,16.12220001220703,3333501.0,13.250524520874023
2011-09-15,16.283300399780273,16.100000381469727,16.111099243164062,16.144399642944336,3810953.0,13.268771171569824
2011-09-16,16.5,16.194400787353516,16.222200393676758,16.233299255371094,4618134.0,13.341835975646973
2011-09-19,16.255599975585938,15.716699600219727,16.25,15.727800369262695,3772645.0,12.926377296447754
2011-09-21,16.222200393676758,15.738900184631348,15.850000381469727,16.188899993896484,8330450.0,13.305344581604004
2011-09-22,16.088899612426758,15.638899803161621,16.01110076904297,15.644399642944336,5771768.0,12.857829093933105
2011-09-23,15.477800369262695,15.155599594116211,15.477800369262695,15.350000381469727,4669187.0,12.615869522094727
2011-09-26,15.377799987792969,15.0556001663208,15.294400215148926,15.1943998336792,5851424.0,12.487984657287598
2011-09-27,15.355600357055664,14.883299827575684,15.277799606323242,15.033300399780273,6656845.0,12.35558032989502
2011-09-28,15.211099624633789,14.877799987792969,15.211099624633789,14.894399642944336,3354070.0,12.241418838500977
2011-09-29,14.800000190734863,14.5,14.794400215148926,14.594400405883789,3460633.0,11.994856834411621
2011-09-30,14.827799797058105,14.438899993896484,14.622200012207031,14.550000190734863,2373581.0,11.958364486694336
2011-10-10,14.638899803161621,14.5,14.538900375366211,14.550000190734863,2469978.0,11.958364486694336
2011-10-11,14.994400024414062,14.361100196838379,14.9443998336792,14.394399642944336,6090226.0,11.830479621887207
2011-10-12,14.922200202941895,14.33329963684082,14.394399642944336,14.911100387573242,5825790.0,12.255146026611328
2011-10-13,15.222200393676758,14.827799797058105,14.888899803161621,15.0,5948789.0,12.328210830688477
2011-10-14,15.01669979095459,14.677800178527832,15.0,14.827799797058105,7087540.0,12.186683654785156
2011-10-17,14.972200393676758,14.544400215148926,14.91670036315918,14.655599594116211,5424318.0,12.045154571533203
2011-10-18,14.522199630737305,14.111100196838379,14.51669979095459,14.161100387573242,6523510.0,11.638733863830566
2011-10-19,14.26669979095459,13.788900375366211,14.227800369262695,13.905599594116211,5577442.0,11.42874526977539
2011-10-20,13.905599594116211,13.5,13.822199821472168,13.6943998336792,4440910.0,11.255163192749023
2011-10-21,13.755599975585938,13.388899803161621,13.6943998336792,13.411100387573242,4064198.0,11.022323608398438
2011-10-24,14.222200393676758,13.311100006103516,13.5,14.088899612426758,6226119.0,11.579395294189453
2011-10-25,14.366700172424316,13.822199821472168,13.988900184631348,14.255599975585938,7643394.0,11.71640396118164
2011-10-26,14.5,14.111100196838379,14.222200393676758,14.422200202941895,7582545.0,11.8533296585083
2011-10-27,14.383299827575684,14.005599975585938,14.255599975585938,14.138899803161621,9551461.0,11.620489120483398
2011-10-28,14.399999618530273,14.149999618530273,14.372200012207031,14.361100196838379,9010924.0,11.80311107635498
2011-10-31,14.566699981689453,14.277799606323242,14.350000381469727,14.48330020904541,6343765.0,11.903544425964355
2011-11-01,14.594400405883789,14.338899612426758,14.388899803161621,14.461099624633789,5346365.0,11.885297775268555
2011-11-02,14.716699600219727,14.005599975585938,14.1943998336792,14.688899993896484,9967576.0,12.072522163391113
2011-11-03,15.433300018310547,14.6943998336792,14.727800369262695,15.144399642944336,18536922.0,12.446889877319336
2011-11-04,15.377799987792969,15.005599975585938,15.205599784851074,15.199999809265137,8100052.0,12.492586135864258
2011-11-07,15.1943998336792,14.855600357055664,15.1943998336792,14.899999618530273,7110914.0,12.24602222442627
2011-11-08,15.011099815368652,14.627799987792969,14.899999618530273,14.672200202941895,5115026.0,12.058798789978027
2011-11-09,15.0556001663208,14.58329963684082,14.76669979095459,15.044400215148926,7440719.0,12.364701271057129
2011-11-10,14.91670036315918,14.655599594116211,14.83329963684082,14.661100387573242,4969154.0,12.049676895141602
2011-11-11,14.794400215148926,14.572199821472168,14.677800178527832,14.649999618530273,3426925.0,12.040553092956543
2011-11-14,14.977800369262695,14.777799606323242,14.777799606323242,14.966699600219727,5758654.0,12.30084228515625
2011-11-15,15.088899612426758,14.888899803161621,14.9443998336792,15.022199630737305,4997029.0,12.346455574035645
2011-11-16,15.08329963684082,14.199999809265137,15.044400215148926,14.294400215148926,9726455.0,11.748291969299316
2011-11-17,14.48330020904541,14.244400024414062,14.33329963684082,14.255599975585938,4224353.0,11.71640396118164
2011-11-18,14.127799987792969,13.83329963684082,14.127799987792969,13.844400405883789,4974322.0,11.378445625305176
2011-11-21,13.9443998336792,13.727800369262695,13.888899803161621,13.905599594116211,2518778.0,11.42874526977539
2011-11-22,13.883299827575684,13.638899803161621,13.811100006103516,13.794400215148926,3157088.0,11.33735179901123
2011-11-23,13.888899803161621,13.6943998336792,13.850000381469727,13.75,1983130.0,11.300859451293945
2011-11-24,14.0556001663208,13.611100196838379,13.638899803161621,13.977800369262695,2900783.0,11.48808479309082
2011-11-25,13.98330020904541,13.73330020904541,13.977800369262695,13.744400024414062,2344768.0,11.296257019042969
2011-11-28,13.894399642944336,13.722200393676758,13.888899803161621,13.822199821472168,1699420.0,11.360199928283691
2011-11-29,14.111100196838379,13.961099624633789,13.972200393676758,14.094400405883789,3386785.0,11.583916664123535
2011-11-30,14.316699981689453,13.361100196838379,14.08329963684082,13.705599784851074,6594242.0,11.264368057250977
2011-12-01,14.277799606323242,13.888899803161621,14.277799606323242,13.938899993896484,6548227.0,11.456113815307617
2011-12-02,13.894399642944336,13.294400215148926,13.894399642944336,13.311100006103516,8257583.0,10.940135955810547
2011-12-05,13.338899612426758,12.777799606323242,13.311100006103516,12.816699981689453,4666554.0,10.533799171447754
2011-12-06,12.911100387573242,12.722200393676758,12.783300399780273,12.866700172424316,2139916.0,10.5748929977417
2011-12-07,12.961099624633789,12.788900375366211,12.883299827575684,12.883299827575684,2985293.0,10.58853530883789
2011-12-08,12.955599784851074,12.611100196838379,12.83329963684082,12.777799606323242,4033325.0,10.501826286315918
2011-12-09,12.75,12.577799797058105,12.66670036315918,12.616700172424316,2032895.0,10.369423866271973
2011-12-12,12.744400024414062,12.561100006103516,12.655599594116211,12.611100196838379,1668069.0,10.364819526672363
2011-12-13,12.611100196838379,12.288900375366211,12.466699600219727,12.3056001663208,2868745.0,10.113736152648926
2011-12-14,12.361100196838379,12.050000190734863,12.3056001663208,12.066699981689453,2768902.0,9.917388916015625
2011-12-15,12.066699981689453,11.222200393676758,11.933300018310547,11.427800178527832,5000971.0,9.392288208007812
2011-12-16,11.66670036315918,11.277799606323242,11.5,11.655599594116211,3902821.0,9.579512596130371
2011-12-19,11.600000381469727,11.127799987792969,11.58329963684082,11.411100387573242,3881833.0,9.37856388092041
2011-12-20,11.638899803161621,11.377799987792969,11.405599594116211,11.411100387573242,2695039.0,9.37856388092041
2011-12-21,11.588899612426758,11.222200393676758,11.522199630737305,11.23330020904541,2992034.0,9.232433319091797
2011-12-22,11.211099624633789,10.777799606323242,11.211099624633789,11.050000190734863,3864308.0,9.081781387329102
2011-12-23,11.327799797058105,10.949999809265137,11.038900375366211,11.288900375366211,3635055.0,9.278128623962402
2011-12-26,11.3056001663208,11.116700172424316,11.277799606323242,11.205599784851074,2564312.0,9.209667205810547
2011-12-27,11.272199630737305,11.005599975585938,11.138899803161621,11.077799797058105,2374040.0,9.104630470275879
2011-12-28,11.1943998336792,10.955599784851074,11.0556001663208,11.161100387573242,2256322.0,9.17309284210205
2011-12-29,11.277799606323242,10.955599784851074,11.122200012207031,10.994400024414062,5316682.0,9.036086082458496
2011-12-30,11.105600357055664,11.0,11.061100006103516,11.050000190734863,8308721.0,9.081781387329102
2012-01-04,11.26669979095459,10.794400215148926,11.16670036315918,10.800000190734863,5184943.0,8.876312255859375
2012-01-05,10.794400215148926,10.488900184631348,10.722200393676758,10.527799606323242,4226693.0,8.652595520019531
2012-01-06,10.622200012207031,10.0556001663208,10.51669979095459,10.438899993896484,6014223.0,8.579530715942383
2012-01-09,10.91670036315918,10.16670036315918,10.16670036315918,10.794400215148926,9882216.0,8.871708869934082
2012-01-10,11.422200202941895,10.727800369262695,10.816699981689453,11.388899803161621,13315331.0,9.36031723022461
2012-01-11,11.600000381469727,11.294400215148926,11.433300018310547,11.427800178527832,12250103.0,9.392288208007812
2012-01-12,11.527799606323242,11.355600357055664,11.361100196838379,11.422200202941895,6004249.0,9.387685775756836
2012-01-13,11.472200393676758,10.899999618530273,11.422200202941895,10.988900184631348,6448199.0,9.03156566619873
2012-01-16,10.933300018310547,10.727800369262695,10.888899803161621,10.744400024414062,2959025.0,8.83061408996582
2012-01-17,11.41670036315918,10.611100196838379,10.744400024414062,11.361100196838379,6279986.0,9.337469100952148
2012-01-18,11.494400024414062,10.949999809265137,11.361100196838379,11.061100006103516,9348430.0,9.090904235839844
2012-01-19,11.466699600219727,11.0556001663208,11.072199821472168,11.33329963684082,8221709.0,9.314621925354004
2012-01-20,11.872200012207031,11.344400405883789,11.394399642944336,11.783300399780273,13014454.0,9.684466361999512
2012-01-30,11.777799606323242,11.511099815368652,11.76669979095459,11.5556001663208,7749018.0,9.497325897216797
2012-01-31,11.600000381469727,11.366700172424316,11.5,11.466699600219727,4413515.0,9.424257278442383
2012-02-01,11.527799606323242,11.127799987792969,11.422200202941895,11.177800178527832,7588780.0,9.186817169189453
2012-02-02,11.433300018310547,11.16670036315918,11.177800178527832,11.427800178527832,5087236.0,9.392288208007812
2012-02-03,11.73330020904541,11.283300399780273,11.41670036315918,11.649999618530273,9697855.0,9.574911117553711
2012-02-06,12.033300399780273,11.622200012207031,11.661100387573242,11.988900184631348,17825656.0,9.853446006774902
2012-02-07,11.911100387573242,11.588899612426758,11.838899612426758,11.644399642944336,9320324.0,9.570306777954102
2012-02-08,11.98330020904541,11.41670036315918,11.51669979095459,11.899999618530273,10637352.0,9.780380249023438
2012-02-09,12.155599594116211,11.783300399780273,11.905599594116211,12.044400215148926,12216373.0,9.89906120300293
2012-02-10,12.83329963684082,12.161100387573242,12.161100387573242,12.411100387573242,19572757.0,10.200444221496582
2012-02-13,12.866700172424316,12.01669979095459,12.111100196838379,12.561100006103516,16408984.0,10.323726654052734
2012-02-14,12.788900375366211,12.33329963684082,12.644399642944336,12.561100006103516,12151417.0,10.323726654052734
2012-02-15,12.711099624633789,12.48330020904541,12.588899612426758,12.672200202941895,9073487.0,10.41503620147705
2012-02-16,13.149999618530273,12.66670036315918,12.744400024414062,12.861100196838379,17314429.0,10.570289611816406
2012-02-17,13.027799606323242,12.699999809265137,12.988900184631348,12.783300399780273,7138361.0,10.50634765625
2012-02-20,13.044400215148926,12.461099624633789,13.027799606323242,12.48330020904541,16097350.0,10.259783744812012
2012-02-21,12.5556001663208,12.222200393676758,12.494400024414062,12.550000190734863,9178825.0,10.314602851867676
2012-02-22,13.116700172424316,12.5,12.5,13.094400405883789,21952832.0,10.762033462524414
2012-02-23,13.244400024414062,12.938899993896484,13.100000381469727,13.216699600219727,16379644.0,10.862549781799316
2012-02-24,13.5,13.061100006103516,13.149999618530273,13.455599784851074,12355889.0,11.058897972106934
2012-02-27,13.777799606323242,13.344400405883789,13.727800369262695,13.388899803161621,16835015.0,11.00407886505127
2012-02-28,13.388899803161621,13.388899803161621,13.388899803161621,13.388899803161621,0.0,11.00407886505127
2012-02-29,13.566699981689453,13.0,13.388899803161621,13.038900375366211,13389464.0,10.716422080993652
2012-03-01,13.188899993896484,12.91670036315918,12.961099624633789,13.044400215148926,5414053.0,10.720940589904785
2012-03-02,13.300000190734863,13.050000190734863,13.066699981689453,13.294400215148926,7305718.0,10.926410675048828
2012-03-05,13.433300018310547,12.9443998336792,13.316699981689453,13.138899803161621,11790196.0,10.798606872558594
2012-03-06,13.08329963684082,12.755599975585938,13.0556001663208,12.822199821472168,9897617.0,10.538318634033203
2012-03-07,12.877799987792969,12.544400215148926,12.66670036315918,12.683300018310547,7686022.0,10.424160957336426
2012-03-08,12.966699600219727,12.683300018310547,12.683300018310547,12.911100387573242,7875295.0,10.611385345458984
2012-03-09,13.25,12.855600357055664,12.977800369262695,13.205599784851074,10375700.0,10.85342788696289
2012-03-12,13.544400215148926,13.222200393676758,13.33329963684082,13.438899993896484,13690269.0,11.045171737670898
2012-03-13,13.494400024414062,13.277799606323242,13.394399642944336,13.455599784851074,8535100.0,11.058897972106934
2012-03-14,13.988900184631348,12.777799606323242,13.638899803161621,13.188899993896484,24604943.0,10.839701652526855
2012-03-15,13.422200202941895,12.73330020904541,13.122200012207031,13.322199821472168,13074201.0,10.949259757995605
2012-03-16,13.76669979095459,13.33329963684082,13.388899803161621,13.75,14054657.0,11.300859451293945
2012-03-19,14.0,13.727800369262695,13.777799606323242,13.938899993896484,13265953.0,11.456113815307617
2012-03-20,13.883299827575684,13.311100006103516,13.883299827575684,13.355600357055664,11946258.0,10.976710319519043
2012-03-21,13.58329963684082,13.066699981689453,13.438899993896484,13.288900375366211,8962862.0,10.921890258789062
2012-03-22,13.366700172424316,13.100000381469727,13.33329963684082,13.183300018310547,4320754.0,10.835100173950195
2012-03-23,13.16670036315918,12.777799606323242,13.16670036315918,12.872200012207031,7698755.0,10.579411506652832
2012-03-26,12.949999809265137,12.75,12.777799606323242,12.777799606323242,6894135.0,10.501826286315918
2012-03-27,12.91670036315918,12.744400024414062,12.872200012207031,12.772199630737305,4386634.0,10.497224807739258
2012-03-28,12.76669979095459,12.238900184631348,12.76669979095459,12.255599975585938,6248882.0,10.072641372680664
2012-03-29,12.277799606323242,11.727800369262695,12.261099815368652,11.855600357055664,8189932.0,9.743888854980469
2012-03-30,11.938899993896484,11.66670036315918,11.83329963684082,11.8056001663208,3645380.0,9.702794075012207
2012-04-05,12.211099624633789,11.844400405883789,11.933300018310547,12.1943998336792,6514461.0,10.022342681884766
2012-04-06,12.288900375366211,12.100000381469727,12.211099624633789,12.199999809265137,4021358.0,10.026946067810059
2012-04-09,12.26669979095459,12.0,12.155599594116211,12.033300399780273,2748528.0,9.889937400817871
2012-04-10,12.227800369262695,11.727800369262695,12.033300399780273,12.1943998336792,3890479.0,10.022342681884766
2012-04-11,12.277799606323242,11.977800369262695,12.061100006103516,12.138899803161621,3730743.0,9.976726531982422
2012-04-12,12.4443998336792,12.0,12.1943998336792,12.438899993896484,8572739.0,10.223292350769043
2012-04-13,12.5556001663208,12.338899612426758,12.4443998336792,12.5,6429161.0,10.27350902557373
2012-04-16,12.338899612426758,12.111100196838379,12.338899612426758,12.238900184631348,11048153.0,10.058916091918945
2012-04-17,12.316699981689453,12.100000381469727,12.161100387573242,12.122200012207031,4776586.0,9.963003158569336
2012-04-18,12.494400024414062,12.050000190734863,12.155599594116211,12.455599784851074,8348224.0,10.237016677856445
2012-04-19,12.505599975585938,12.383299827575684,12.41670036315918,12.455599784851074,5664530.0,10.237016677856445
2012-04-20,12.688899993896484,12.366700172424316,12.488900184631348,12.649999618530273,6780159.0,10.39678955078125
2012-04-23,12.705599784851074,12.449999809265137,12.616700172424316,12.51669979095459,5698606.0,10.28723430633545
2012-04-24,12.58329963684082,12.0,12.438899993896484,12.288900375366211,8962000.0,10.100008964538574
2012-04-25,12.372200012207031,12.127799987792969,12.211099624633789,12.261099815368652,6641249.0,10.077160835266113
2012-04-26,13.327799797058105,12.588899612426758,12.588899612426758,13.005599975585938,18398857.0,10.689051628112793
2012-04-27,13.261099815368652,12.972200393676758,13.0556001663208,13.144399642944336,11957749.0,10.803128242492676
2012-05-02,13.572199821472168,13.172200202941895,13.33329963684082,13.26669979095459,23362042.0,10.903644561767578
2012-05-03,13.544400215148926,13.244400024414062,13.33329963684082,13.51669979095459,18581580.0,11.109113693237305
2012-05-04,13.588899612426758,13.3056001663208,13.511099815368652,13.522199630737305,11660600.0,11.113635063171387
2012-05-07,13.761099815368652,13.427800178527832,13.477800369262695,13.75,18719806.0,11.300859451293945
2012-05-08,13.772199630737305,13.51669979095459,13.738900184631348,13.538900375366211,10728457.0,11.127360343933105
2012-05-09,13.399999618530273,13.149999618530273,13.399999618530273,13.23330020904541,10310780.0,10.87619400024414
2012-05-10,13.594400405883789,13.183300018310547,13.183300018310547,13.427800178527832,9923902.0,11.036050796508789
2012-05-11,13.466699600219727,13.26669979095459,13.433300018310547,13.327799797058105,7777386.0,10.953862190246582
2012-05-14,13.722200393676758,13.222200393676758,13.449999809265137,13.338899612426758,13355095.0,10.962984085083008
2012-05-15,13.26669979095459,12.977800369262695,13.222200393676758,13.227800369262695,8733231.0,10.871673583984375
2012-05-16,13.211099624633789,12.933300018310547,13.16670036315918,12.955599784851074,6067949.0,10.647957801818848
2012-05-17,13.23330020904541,12.972200393676758,13.005599975585938,13.172200202941895,5924261.0,10.825976371765137
2012-05-18,13.044400215148926,12.722200393676758,13.044400215148926,12.816699981689453,7111391.0,10.533799171447754
2012-05-21,12.955599784851074,12.58329963684082,12.816699981689453,12.838899612426758,4701809.0,10.552044868469238
2012-05-22,13.161100387573242,12.872200012207031,12.872200012207031,13.066699981689453,8316416.0,10.73926830291748
2012-05-23,13.422200202941895,12.977800369262695,13.022199630737305,13.411100387573242,10027193.0,11.022323608398438
2012-05-24,13.48330020904541,13.222200393676758,13.338899612426758,13.261099815368652,6925907.0,10.899042129516602
2012-05-25,13.316699981689453,13.0,13.227800369262695,13.061100006103516,4662164.0,10.734667778015137
2012-05-28,13.244400024414062,12.783300399780273,13.011099815368652,13.238900184631348,5033146.0,10.880797386169434
2012-05-29,13.388899803161621,13.144399642944336,13.238900184631348,13.350000381469727,6792548.0,10.972108840942383
2012-05-30,13.722200393676758,13.350000381469727,13.350000381469727,13.716699600219727,14977750.0,11.273489952087402
2012-05-31,13.933300018310547,13.58329963684082,13.638899803161621,13.6943998336792,17592426.0,11.255163192749023
2012-06-01,13.816699981689453,13.388899803161621,13.8056001663208,13.533300399780273,9898236.0,11.122758865356445
2012-06-04,13.494400024414062,13.077799797058105,13.344400405883789,13.111100196838379,9141687.0,10.775760650634766
2012-06-05,14.149999618530273,13.088899612426758,13.111100196838379,13.933300018310547,28101220.0,11.451508522033691
2012-06-06,14.100000381469727,13.688899993896484,14.027799606323242,13.827799797058105,17082880.0,11.364801406860352
2012-06-07,14.050000190734863,13.655599594116211,14.011099815368652,13.705599784851074,14903921.0,11.264368057250977
2012-06-08,13.794400215148926,13.449999809265137,13.794400215148926,13.461099624633789,10083974.0,11.063417434692383
2012-06-11,13.811100006103516,13.48330020904541,13.48330020904541,13.800000190734863,9176643.0,11.341955184936523
2012-06-12,13.761099815368652,13.527799606323242,13.761099815368652,13.611100196838379,6298106.0,11.186699867248535
2012-06-13,14.211099624633789,13.638899803161621,13.655599594116211,14.161100387573242,17212167.0,11.638733863830566
2012-06-14,14.222200393676758,13.861100196838379,14.16670036315918,13.927800178527832,11556049.0,11.446990013122559
2012-06-15,14.405599594116211,13.972200393676758,13.988900184631348,14.344400405883789,20822368.0,11.789385795593262
2012-06-18,14.922200202941895,14.394399642944336,14.4443998336792,14.461099624633789,20616402.0,11.885297775268555
2012-06-19,14.716699600219727,14.294400215148926,14.388899803161621,14.3056001663208,14974349.0,11.757498741149902
2012-06-20,14.361100196838379,13.922200202941895,14.33329963684082,13.994400024414062,12235885.0,11.501727104187012
2012-06-21,13.994400024414062,13.994400024414062,13.994400024414062,13.994400024414062,0.0,11.501727104187012
2012-06-25,14.211099624633789,13.727800369262695,13.822199821472168,13.788900375366211,9464394.0,11.332832336425781
2012-06-26,13.888899803161621,13.25,13.816699981689453,13.394399642944336,11376403.0,11.008599281311035
2012-06-27,13.394399642944336,13.394399642944336,13.394399642944336,13.394399642944336,0.0,11.008599281311035
2012-06-28,13.988900184631348,13.511099815368652,13.51669979095459,13.816699981689453,15085864.0,11.35567855834961
2012-06-29,14.022199630737305,13.616700172424316,13.6943998336792,13.972200393676758,10946444.0,11.483481407165527
2012-07-02,14.33329963684082,14.0,14.138899803161621,14.1943998336792,12787326.0,11.66610336303711
2012-07-03,14.522199630737305,14.033300399780273,14.222200393676758,14.105600357055664,11521740.0,11.593121528625488
2012-07-04,14.205599784851074,13.711099624633789,14.138899803161621,13.888899803161621,12766478.0,11.415019035339355
2012-07-05,13.477800369262695,13.138899803161621,13.4443998336792,13.294400215148926,6808948.0,11.419742584228516
2012-07-06,13.861100196838379,13.277799606323242,13.366700172424316,13.777799606323242,9591663.0,11.834979057312012
2012-07-09,14.033300399780273,13.5556001663208,13.627799987792969,13.600000381469727,11418503.0,11.682250022888184
2012-07-10,13.561100006103516,13.138899803161621,13.5,13.161100387573242,9973411.0,11.305240631103516
2012-07-11,13.5556001663208,13.0556001663208,13.161100387573242,13.544400215148926,7043112.0,11.634490966796875
2012-07-12,13.922200202941895,13.366700172424316,13.41670036315918,13.688899993896484,15389272.0,11.758613586425781
2012-07-13,13.83329963684082,13.472200393676758,13.611100196838379,13.6943998336792,7918723.0,11.76333999633789
2012-07-16,13.76669979095459,13.222200393676758,13.638899803161621,13.23330020904541,7804566.0,11.367259979248047
2012-07-17,13.377799987792969,12.838899612426758,13.205599784851074,12.91670036315918,10924239.0,11.095303535461426
2012-07-18,13.027799606323242,12.5556001663208,12.83329963684082,12.938899993896484,7520594.0,11.114373207092285
2012-07-19,13.133299827575684,12.716699600219727,12.894399642944336,12.8056001663208,11329234.0,10.999870300292969
2012-07-20,12.8056001663208,12.505599975585938,12.777799606323242,12.58329963684082,10833483.0,10.808915138244629
2012-07-23,12.755599975585938,12.261099815368652,12.388899803161621,12.600000381469727,6356046.0,10.823261260986328
2012-07-24,12.877799987792969,12.41670036315918,12.48330020904541,12.738900184631348,6431823.0,10.94257640838623
2012-07-25,12.877799987792969,12.5556001663208,12.711099624633789,12.588899612426758,4246763.0,10.813726425170898
2012-07-26,12.722200393676758,12.41670036315918,12.588899612426758,12.472200393676758,5253064.0,10.713481903076172
2012-07-27,12.600000381469727,12.277799606323242,12.522199630737305,12.427800178527832,5570899.0,10.675342559814453
2012-07-30,12.51669979095459,12.327799797058105,12.394399642944336,12.377799987792969,2535174.0,10.632393836975098
2012-07-31,12.433300018310547,11.688899993896484,12.33329963684082,11.899999618530273,9300144.0,10.221968650817871
2012-08-01,12.16670036315918,11.827799797058105,11.83329963684082,12.033300399780273,4790957.0,10.336471557617188
2012-08-02,12.199999809265137,11.894399642944336,12.0556001663208,11.961099624633789,4104001.0,10.274452209472656
2012-08-03,12.23330020904541,11.961099624633789,12.0,12.222200393676758,6649642.0,10.498736381530762
2012-08-06,12.550000190734863,12.177800178527832,12.255599975585938,12.533300399780273,6983296.0,10.76596736907959
2012-08-07,12.594400405883789,12.41670036315918,12.5556001663208,12.5556001663208,7205288.0,10.785120964050293
2012-08-08,13.25,12.738900184631348,13.027799606323242,12.76669979095459,20093180.0,10.96645450592041
2012-08-09,12.9443998336792,12.616700172424316,12.800000190734863,12.872200012207031,11311846.0,11.057076454162598
2012-08-10,13.022199630737305,12.777799606323242,12.872200012207031,12.827799797058105,6716908.0,11.018939971923828
2012-08-13,12.822199821472168,12.616700172424316,12.822199821472168,12.633299827575684,6416062.0,10.851866722106934
2012-08-14,12.861100196838379,12.5556001663208,12.622200012207031,12.838899612426758,5643070.0,11.028474807739258
2012-08-15,12.822199821472168,12.622200012207031,12.822199821472168,12.638899803161621,3780421.0,10.856677055358887
2012-08-16,12.822199821472168,12.588899612426758,12.638899803161621,12.777799606323242,4770612.0,10.97598934173584
2012-08-17,12.788900375366211,12.33329963684082,12.73330020904541,12.505599975585938,8473273.0,10.742172241210938
2012-08-20,12.433300018310547,12.16670036315918,12.361100196838379,12.383299827575684,7170742.0,10.637118339538574
2012-08-21,12.655599594116211,12.344400405883789,12.394399642944336,12.538900375366211,5321865.0,10.770777702331543
2012-08-22,12.800000190734863,12.48330020904541,12.5556001663208,12.6943998336792,6392001.0,10.904350280761719
2012-08-23,12.816699981689453,12.544400215148926,12.711099624633789,12.655599594116211,4279800.0,10.871020317077637
2012-08-24,12.633299827575684,12.4443998336792,12.600000381469727,12.605600357055664,4426306.0,10.828072547912598
2012-08-27,12.777799606323242,12.5,12.5,12.605600357055664,8737684.0,10.828072547912598
2012-08-28,12.544400215148926,12.038900375366211,12.455599784851074,12.161100387573242,10813357.0,10.446250915527344
2012-08-29,12.3056001663208,12.0556001663208,12.16670036315918,12.072199821472168,3466258.0,10.369887351989746
2012-08-30,12.394399642944336,12.072199821472168,12.111100196838379,12.149999618530273,6034424.0,10.43671703338623
2012-08-31,12.288900375366211,11.861100196838379,12.127799987792969,11.961099624633789,5491146.0,10.274452209472656
2012-09-03,12.161100387573242,11.883299827575684,11.938899993896484,12.111100196838379,4343639.0,10.403300285339355
2012-09-04,12.205599784851074,11.75,12.155599594116211,11.788900375366211,5176627.0,10.126535415649414
2012-09-05,11.922200202941895,11.75,11.772199630737305,11.905599594116211,3995091.0,10.226778984069824
2012-09-06,11.966699600219727,11.800000190734863,11.927800178527832,11.938899993896484,3499844.0,10.255383491516113
2012-09-07,12.600000381469727,12.022199630737305,12.022199630737305,12.5,11646442.0,10.737361907958984
2012-09-10,12.605600357055664,12.399999618530273,12.4443998336792,12.527799606323242,7131040.0,10.761241912841797
2012-09-11,12.494400024414062,12.322199821472168,12.488900184631348,12.411100387573242,4644252.0,10.66100025177002
2012-09-12,12.58329963684082,12.366700172424316,12.488900184631348,12.550000190734863,5031694.0,10.780311584472656
2012-09-13,12.649999618530273,12.338899612426758,12.511099815368652,12.344400405883789,4561617.0,10.603705406188965
2012-09-14,12.494400024414062,12.311100006103516,12.494400024414062,12.388899803161621,4626714.0,10.641929626464844
2012-09-17,12.388899803161621,12.005599975585938,12.388899803161621,12.022199630737305,4988293.0,10.326936721801758
2012-09-18,12.077799797058105,11.922200202941895,12.0556001663208,11.977800369262695,3271905.0,10.288799285888672
2012-09-19,12.033300399780273,11.827799797058105,12.01669979095459,11.994400024414062,3443821.0,10.303058624267578
2012-09-20,12.0,11.544400215148926,12.0,11.5556001663208,6213391.0,9.926133155822754
2012-09-21,11.661100387573242,11.433300018310547,11.544400215148926,11.438899993896484,3214621.0,9.825889587402344
2012-09-24,11.466699600219727,11.111100196838379,11.355600357055664,11.433300018310547,4922299.0,9.821080207824707
2012-09-25,11.522199630737305,11.277799606323242,11.277799606323242,11.361100196838379,2520509.0,9.759060859680176
2012-09-26,11.427800178527832,11.100000381469727,11.338899612426758,11.161100387573242,4340991.0,9.587263107299805
2012-09-27,11.538900375366211,11.127799987792969,11.155599594116211,11.461099624633789,4759588.0,9.844958305358887
2012-09-28,11.600000381469727,11.3056001663208,11.33329963684082,11.588899612426758,6547356.0,9.954736709594727
2012-10-08,11.711099624633789,11.527799606323242,11.611100196838379,11.633299827575684,3313596.0,9.992878913879395
2012-10-09,11.888899803161621,11.561100006103516,11.561100006103516,11.883299827575684,5385452.0,10.207622528076172
2012-10-10,11.905599594116211,11.788900375366211,11.850000381469727,11.894399642944336,3069606.0,10.217159271240234
2012-10-11,11.844400405883789,11.644399642944336,11.844400405883789,11.649999618530273,4802580.0,10.007222175598145
2012-10-12,11.850000381469727,11.611100196838379,11.744400024414062,11.711099624633789,2425442.0,10.059704780578613
2012-10-15,11.844400405883789,11.672200202941895,11.705599784851074,11.75,3046681.0,10.093122482299805
2012-10-16,11.844400405883789,11.66670036315918,11.711099624633789,11.722200393676758,4391557.0,10.069241523742676
2012-10-17,11.822199821472168,11.661100387573242,11.722200393676758,11.744400024414062,3948852.0,10.088309288024902
2012-10-18,11.9443998336792,11.755599975585938,11.800000190734863,11.905599594116211,5422082.0,10.226778984069824
2012-10-19,12.0,11.76669979095459,11.888899803161621,11.788900375366211,4675815.0,10.126535415649414
2012-10-22,11.899999618530273,11.688899993896484,11.755599975585938,11.866700172424316,3510937.0,10.193365097045898
2012-10-23,11.877799987792969,11.644399642944336,11.83329963684082,11.649999618530273,4790289.0,10.007222175598145
2012-10-24,11.683300018310547,11.544400215148926,11.605600357055664,11.616700172424316,2804005.0,9.978616714477539
2012-10-25,11.699999809265137,11.477800369262695,11.566699981689453,11.48330020904541,3399246.0,9.864029884338379
2012-10-26,11.533300399780273,11.205599784851074,11.48330020904541,11.26669979095459,4187125.0,9.677969932556152
2012-10-29,11.4443998336792,11.227800369262695,11.283300399780273,11.316699981689453,2250387.0,9.720921516418457
2012-10-30,11.4443998336792,11.288900375366211,11.327799797058105,11.344400405883789,2535463.0,9.744715690612793
2012-10-31,11.366700172424316,11.0556001663208,11.111100196838379,11.350000381469727,3895567.0,9.749526023864746
2012-11-01,11.699999809265137,11.327799797058105,11.344400405883789,11.58329963684082,6532628.0,9.94992733001709
2012-11-02,11.722200393676758,11.505599975585938,11.622200012207031,11.627799987792969,3389767.0,9.988152503967285
2012-11-05,11.761099815368652,11.58329963684082,11.58329963684082,11.688899993896484,3066109.0,10.04063606262207
2012-11-06,11.716699600219727,11.472200393676758,11.688899993896484,11.588899612426758,2674911.0,9.954736709594727
2012-11-07,11.638899803161621,11.48330020904541,11.594400405883789,11.505599975585938,2962150.0,9.883184432983398
2012-11-08,11.4443998336792,11.188899993896484,11.4443998336792,11.188899993896484,3020461.0,9.611141204833984
2012-11-09,11.355600357055664,11.1943998336792,11.222200393676758,11.272199630737305,2513086.0,9.682694435119629
2012-11-12,11.300000190734863,11.105600357055664,11.1943998336792,11.199999809265137,4265739.0,9.620676040649414
2012-11-13,11.23330020904541,10.972200393676758,11.211099624633789,10.98330020904541,4566601.0,9.434535026550293
2012-11-14,11.0556001663208,10.905599594116211,10.98330020904541,11.022199630737305,2178712.0,9.467947959899902
2012-11-15,11.0556001663208,10.83329963684082,10.977800369262695,10.838899612426758,2821347.0,9.310495376586914
2012-11-16,10.872200012207031,10.711099624633789,10.838899612426758,10.744400024414062,2739916.0,9.229321479797363
2012-11-19,10.866700172424316,10.6943998336792,10.75,10.850000381469727,3646832.0,9.32003116607666
2012-11-20,10.933300018310547,10.83329963684082,10.888899803161621,10.855600357055664,2064510.0,9.324841499328613
2012-11-21,10.98330020904541,10.75,10.911100387573242,10.955599784851074,2097005.0,9.410738945007324
2012-11-22,10.894399642944336,10.76669979095459,10.888899803161621,10.827799797058105,2093671.0,9.300960540771484
2012-11-23,10.933300018310547,10.783300399780273,10.861100196838379,10.788900375366211,3159451.0,9.267547607421875
2012-11-26,10.8056001663208,10.41670036315918,10.777799606323242,10.505599975585938,6673962.0,9.024194717407227
2012-11-27,10.488900184631348,10.294400215148926,10.41670036315918,10.316699981689453,3081358.0,8.861931800842285
2012-11-28,10.372200012207031,10.16670036315918,10.316699981689453,10.355600357055664,3444197.0,8.895346641540527
2012-11-29,10.494400024414062,10.316699981689453,10.355600357055664,10.388899803161621,2251432.0,8.923951148986816
2012-11-30,10.461099624633789,10.311100006103516,10.388899803161621,10.427800178527832,2144259.0,8.957365989685059
2012-12-03,10.488900184631348,10.155599594116211,10.33329963684082,10.177800178527832,3276264.0,8.742618560791016
2012-12-04,10.261099815368652,10.01669979095459,10.177800178527832,10.23330020904541,4698095.0,8.790290832519531
2012-12-05,10.66670036315918,10.216699600219727,10.238900184631348,10.561100006103516,6015490.0,9.071868896484375
2012-12-06,10.616700172424316,10.388899803161621,10.611100196838379,10.472200393676758,4292553.0,8.995505332946777
2012-12-07,10.727800369262695,10.427800178527832,10.427800178527832,10.716699600219727,7788925.0,9.205528259277344
2012-12-10,10.888899803161621,10.672200202941895,10.777799606323242,10.816699981689453,6692333.0,9.291425704956055
2012-12-11,10.822199821472168,10.66670036315918,10.822199821472168,10.699999809265137,4394426.0,9.191181182861328
2012-12-12,10.738900184631348,10.633299827575684,10.66670036315918,10.677800178527832,3988911.0,9.172111511230469
2012-12-13,10.683300018310547,10.4443998336792,10.672200202941895,10.461099624633789,4145977.0,8.985970497131348
2012-12-14,10.922200202941895,10.461099624633789,10.461099624633789,10.91670036315918,19633732.0,9.377326011657715
2012-12-17,11.08329963684082,10.888899803161621,10.91670036315918,10.955599784851074,12012184.0,9.410738945007324
2012-12-18,11.094400405883789,10.91670036315918,10.9443998336792,11.01669979095459,8661184.0,9.463224411010742
2012-12-19,11.0,10.888899803161621,10.98330020904541,10.949999809265137,6923340.0,9.405929565429688
2012-12-20,10.966699600219727,10.816699981689453,10.899999618530273,10.905599594116211,6699132.0,9.367790222167969
2012-12-21,11.138899803161621,10.905599594116211,10.955599784851074,11.050000190734863,9720838.0,9.491827011108398
2012-12-24,11.294400215148926,11.0,11.011099815368652,11.222200393676758,9236242.0,9.63974666595459
2012-12-25,11.627799987792969,11.227800369262695,11.26669979095459,11.550000190734863,14880913.0,9.921321868896484
2012-12-26,11.605600357055664,11.455599784851074,11.511099815368652,11.588899612426758,8657991.0,9.954736709594727
2012-12-27,11.622200012207031,11.433300018310547,11.605600357055664,11.433300018310547,8574253.0,9.821080207824707
2012-12-28,11.566699981689453,11.422200202941895,11.422200202941895,11.5,6639543.0,9.878373146057129
2012-12-31,11.755599975585938,11.527799606323242,11.544400215148926,11.677800178527832,9601813.0,10.031103134155273
2013-01-04,11.822199821472168,11.438899993896484,11.788900375366211,11.488900184631348,10886380.0,9.8688383102417
2013-01-07,11.6943998336792,11.494400024414062,11.511099815368652,11.605600357055664,8402018.0,9.96908187866211
2013-01-08,11.933300018310547,11.572199821472168,11.572199821472168,11.844400405883789,13754617.0,10.174211502075195
2013-01-09,11.927800178527832,11.683300018310547,11.788900375366211,11.755599975585938,9066375.0,10.097930908203125
2013-01-10,11.861100196838379,11.722200393676758,11.783300399780273,11.811100006103516,8690751.0,10.145604133605957
2013-01-11,11.855600357055664,11.449999809265137,11.811100006103516,11.5,9355795.0,9.878373146057129
2013-01-14,12.08329963684082,11.5,11.5,12.0,17467363.0,10.307868957519531
2013-01-15,12.5,12.0,12.022199630737305,12.394399642944336,19058518.0,10.646653175354004
2013-01-16,12.361100196838379,12.122200012207031,12.361100196838379,12.322199821472168,13691408.0,10.584634780883789
2013-01-17,12.5,12.138899803161621,12.344400405883789,12.16670036315918,9050988.0,10.45106315612793
2013-01-18,12.322199821472168,12.105600357055664,12.205599784851074,12.3056001663208,7960532.0,10.570375442504883
2013-01-21,12.361100196838379,12.199999809265137,12.316699981689453,12.350000381469727,7954057.0,10.608512878417969
2013-01-22,12.350000381469727,12.066699981689453,12.327799797058105,12.127799987792969,9657853.0,10.417645454406738
2013-01-23,12.211099624633789,11.949999809265137,12.100000381469727,12.066699981689453,6618976.0,10.36516284942627
2013-01-24,12.25,11.688899993896484,12.077799797058105,11.788900375366211,10874100.0,10.126535415649414
2013-01-25,12.027799606323242,11.794400215148926,11.888899803161621,11.866700172424316,4996562.0,10.193365097045898
2013-01-28,12.388899803161621,11.961099624633789,11.961099624633789,12.383299827575684,10321804.0,10.637118339538574
2013-01-29,12.438899993896484,12.244400024414062,12.427800178527832,12.288900375366211,8288449.0,10.556031227111816
2013-01-30,12.294400215148926,12.149999618530273,12.283300399780273,12.255599975585938,6934725.0,10.527424812316895
2013-01-31,12.327799797058105,12.138899803161621,12.255599975585938,12.149999618530273,5918967.0,10.43671703338623
2013-02-01,12.422200202941895,12.094400405883789,12.144399642944336,12.300000190734863,9559314.0,10.56556510925293
2013-02-04,12.505599975585938,12.283300399780273,12.383299827575684,12.33329963684082,9248297.0,10.594168663024902
2013-02-05,12.622200012207031,12.183300018310547,12.327799797058105,12.577799797058105,11298992.0,10.804190635681152
2013-02-06,12.738900184631348,12.449999809265137,12.588899612426758,12.505599975585938,8265272.0,10.742172241210938
2013-02-07,12.611100196838379,12.405599594116211,12.550000190734863,12.449999809265137,7836780.0,10.694412231445312
2013-02-08,12.8056001663208,12.394399642944336,12.422200202941895,12.699999809265137,12323899.0,10.909160614013672
2013-02-18,13.26669979095459,12.777799606323242,12.816699981689453,12.949999809265137,17351283.0,11.123908042907715
2013-02-19,13.027799606323242,12.511099815368652,13.027799606323242,12.538900375366211,11127688.0,10.770777702331543
2013-02-20,13.149999618530273,12.544400215148926,12.544400215148926,13.100000381469727,19390420.0,11.252756118774414
2013-02-21,13.311100006103516,12.611100196838379,13.01669979095459,12.850000381469727,17587301.0,11.038010597229004
2013-02-22,13.211099624633789,12.66670036315918,12.872200012207031,12.73330020904541,12547371.0,10.937764167785645
2013-02-25,13.038900375366211,12.722200393676758,12.838899612426758,12.772199630737305,11451675.0,10.971179008483887
2013-02-26,12.800000190734863,12.505599975585938,12.722200393676758,12.627799987792969,11596338.0,10.84714126586914
2013-02-27,12.6943998336792,12.222200393676758,12.58329963684082,12.383299827575684,10534258.0,10.637118339538574
2013-02-28,12.544400215148926,12.222200393676758,12.41670036315918,12.533300399780273,11542905.0,10.76596736907959
2013-03-01,12.638899803161621,12.383299827575684,12.5556001663208,12.544400215148926,11730009.0,10.77550220489502
2013-03-04,12.522199630737305,12.0,12.433300018310547,12.122200012207031,11671770.0,10.412837028503418
2013-03-05,13.33329963684082,12.1943998336792,12.1943998336792,12.883299827575684,30634038.0,11.066612243652344
2013-03-06,13.433300018310547,12.922200202941895,13.066699981689453,13.355600357055664,27643532.0,11.472314834594727
2013-03-07,13.383299827575684,12.794400215148926,13.383299827575684,12.883299827575684,21747819.0,11.066612243652344
2013-03-08,13.4443998336792,12.927800178527832,12.927800178527832,13.216699600219727,25377001.0,11.352998733520508
2013-03-11,13.588899612426758,13.222200393676758,13.272199630737305,13.322199821472168,20328402.0,11.443621635437012
2013-03-12,13.472200393676758,12.66670036315918,13.33329963684082,12.922200202941895,18797873.0,11.100028038024902
2013-03-13,12.9443998336792,12.58329963684082,12.905599594116211,12.761099815368652,10962109.0,10.961645126342773
2013-03-14,13.01669979095459,12.761099815368652,12.772199630737305,12.905599594116211,8578859.0,11.085768699645996
2013-03-15,13.199999809265137,12.816699981689453,12.899999618530273,12.83329963684082,10215702.0,11.023664474487305
2013-03-18,12.611100196838379,12.222200393676758,12.611100196838379,12.277799606323242,13812100.0,10.546493530273438
2013-03-19,12.383299827575684,11.816699981689453,12.294400215148926,12.01669979095459,14793741.0,10.322212219238281
2013-03-20,12.5556001663208,12.011099815368652,12.01669979095459,12.538900375366211,12444762.0,10.770777702331543
2013-03-21,12.611100196838379,12.355600357055664,12.494400024414062,12.4443998336792,12062903.0,10.68960189819336
2013-03-22,12.5556001663208,12.355600357055664,12.405599594116211,12.4443998336792,6170877.0,10.68960189819336
2013-03-25,12.577799797058105,12.16670036315918,12.533300399780273,12.355600357055664,6136826.0,10.613325119018555
2013-03-26,12.48330020904541,12.088899612426758,12.311100006103516,12.477800369262695,8688436.0,10.718293190002441
2013-03-27,12.5556001663208,12.327799797058105,12.511099815368652,12.411100387573242,6192129.0,10.66100025177002
2013-03-28,13.505599975585938,12.300000190734863,12.5,13.255599975585938,31090177.0,11.386415481567383
2013-03-29,13.4443998336792,12.977800369262695,13.144399642944336,13.127799987792969,19258675.0,11.276636123657227
2013-04-01,13.661100387573242,13.161100387573242,13.550000190734863,13.227800369262695,17025022.0,11.36253547668457
2013-04-02,13.311100006103516,12.722200393676758,13.16670036315918,12.772199630737305,13854222.0,10.971179008483887
2013-04-03,13.272199630737305,12.872200012207031,12.899999618530273,12.994400024414062,11083192.0,11.162046432495117
2013-04-08,13.1943998336792,12.66670036315918,13.1943998336792,12.899999618530273,11122254.0,11.080957412719727
2013-04-09,12.988900184631348,12.544400215148926,12.9443998336792,12.622200012207031,10356724.0,10.842331886291504
2013-04-10,12.661100387573242,12.211099624633789,12.5556001663208,12.311100006103516,11168033.0,10.57509994506836
2013-04-11,12.41670036315918,12.294400215148926,12.33329963684082,12.350000381469727,5490592.0,10.608512878417969
2013-04-12,12.366700172424316,12.16670036315918,12.366700172424316,12.33329963684082,6643308.0,10.594168663024902
2013-04-15,12.227800369262695,11.905599594116211,12.0556001663208,11.972200393676758,9057666.0,10.283988952636719
2013-04-16,12.072199821472168,11.716699600219727,11.888899803161621,12.01669979095459,6994706.0,10.322212219238281
2013-04-17,12.0556001663208,11.777799606323242,12.044400215148926,11.91670036315918,6818891.0,10.236313819885254
2013-04-18,12.005599975585938,11.8056001663208,11.888899803161621,11.961099624633789,4959473.0,10.274452209472656
2013-04-19,12.25,11.922200202941895,11.961099624633789,12.199999809265137,8131149.0,10.479667663574219
2013-04-22,12.76669979095459,12.344400405883789,12.355600357055664,12.477800369262695,13536577.0,10.718293190002441
2013-04-23,12.41670036315918,11.98330020904541,12.394399642944336,11.988900184631348,8893265.0,10.298333168029785
2013-04-24,12.16670036315918,11.83329963684082,11.988900184631348,12.066699981689453,7158533.0,10.36516284942627
2013-04-25,11.894399642944336,11.472200393676758,11.888899803161621,11.48330020904541,15222474.0,9.864029884338379
2013-04-26,11.577799797058105,11.3056001663208,11.577799797058105,11.33329963684082,6121830.0,9.735180854797363
2013-05-02,11.355600357055664,11.105600357055664,11.111100196838379,11.227800369262695,6744121.0,9.64455795288086
2013-05-03,11.5,11.277799606323242,11.277799606323242,11.477800369262695,6107486.0,9.85930347442627
2013-05-06,11.75,11.48330020904541,11.505599975585938,11.627799987792969,5564062.0,9.988152503967285
2013-05-07,11.622200012207031,11.438899993896484,11.616700172424316,11.488900184631348,5626690.0,9.8688383102417
2013-05-08,11.594400405883789,11.399999618530273,11.505599975585938,11.488900184631348,7374884.0,9.8688383102417
2013-05-09,11.594400405883789,11.4443998336792,11.5,11.561100006103516,5603380.0,9.93085765838623
2013-05-10,11.594400405883789,11.455599784851074,11.527799606323242,11.544400215148926,5596639.0,9.916513442993164
2013-05-13,11.638899803161621,11.488900184631348,11.577799797058105,11.633299827575684,5207025.0,9.992878913879395
2013-05-14,11.633299827575684,11.394399642944336,11.627799987792969,11.544400215148926,4685077.0,9.916513442993164
2013-05-15,11.58329963684082,11.494400024414062,11.544400215148926,11.572199821472168,4217765.0,9.94039249420166
2013-05-16,11.855600357055664,11.527799606323242,11.5556001663208,11.83329963684082,9041365.0,10.164673805236816
2013-05-17,11.933300018310547,11.722200393676758,11.838899612426758,11.877799987792969,7366840.0,10.202900886535645
2013-05-20,11.922200202941895,11.711099624633789,11.899999618530273,11.777799606323242,11367851.0,10.1170015335083
2013-05-21,11.861100196838379,11.688899993896484,11.794400215148926,11.855600357055664,7800255.0,10.183831214904785
2013-05-22,11.933300018310547,11.755599975585938,11.83329963684082,11.844400405883789,7846866.0,10.174211502075195
2013-05-23,11.838899612426758,11.627799987792969,11.777799606323242,11.6943998336792,5815996.0,10.045360565185547
2013-05-24,11.772199630737305,11.5,11.683300018310547,11.611100196838379,5570627.0,9.973806381225586
2013-05-27,11.755599975585938,11.527799606323242,11.611100196838379,11.688899993896484,4865509.0,10.04063606262207
2013-05-28,11.861100196838379,11.566699981689453,11.688899993896484,11.838899612426758,7203330.0,10.169483184814453
2013-05-29,11.933300018310547,11.76669979095459,11.872200012207031,11.777799606323242,7597828.0,10.1170015335083
2013-05-30,12.216699600219727,11.727800369262695,11.777799606323242,12.16670036315918,16912256.0,10.45106315612793
2013-05-31,12.411100387573242,12.0556001663208,12.16670036315918,12.222200393676758,13242580.0,10.498736381530762
2013-06-03,12.622200012207031,12.211099624633789,12.25,12.4443998336792,15064547.0,10.68960189819336
2013-06-04,12.488900184631348,12.155599594116211,12.488900184631348,12.23330020904541,10233306.0,10.508269309997559
2013-06-05,12.511099815368652,12.183300018310547,12.361100196838379,12.322199821472168,9192983.0,10.584634780883789
2013-06-06,12.449999809265137,12.111100196838379,12.33329963684082,12.122200012207031,9701397.0,10.412837028503418
2013-06-07,12.199999809265137,11.6943998336792,12.116700172424316,11.783300399780273,8733715.0,10.121726036071777
2013-06-13,11.994400024414062,11.5556001663208,11.66670036315918,11.894399642944336,9035848.0,10.217159271240234
2013-06-14,12.466699600219727,11.949999809265137,11.949999809265137,12.372200012207031,15313802.0,10.627583503723145
2013-06-17,13.188899993896484,12.461099624633789,12.511099815368652,12.949999809265137,33880206.0,11.59239387512207
2013-06-18,12.850000381469727,12.377799987792969,12.75,12.688899993896484,17042859.0,11.358665466308594
2013-06-19,13.01669979095459,12.449999809265137,12.527799606323242,12.73330020904541,17383786.0,11.39841079711914
2013-06-20,12.877799987792969,12.199999809265137,12.755599975585938,12.255599975585938,11646813.0,10.970789909362793
2013-06-21,12.572199821472168,11.899999618530273,12.111100196838379,12.427800178527832,11232158.0,11.124937057495117
2013-06-24,12.4443998336792,11.644399642944336,12.361100196838379,11.661100387573242,13689784.0,10.438614845275879
2013-06-25,11.911100387573242,10.683300018310547,11.66670036315918,11.51669979095459,14899176.0,10.30935287475586
2013-06-26,11.644399642944336,11.255599975585938,11.527799606323242,11.511099815368652,11068304.0,10.304340362548828
2013-06-27,11.744400024414062,11.399999618530273,11.600000381469727,11.561100006103516,11658555.0,10.349098205566406
2013-06-28,11.75,11.322199821472168,11.561100006103516,11.399999618530273,8284586.0,10.204886436462402
2013-07-01,11.461099624633789,10.861100196838379,11.322199821472168,11.205599784851074,9274309.0,10.030866622924805
2013-07-02,11.777799606323242,11.26669979095459,11.26669979095459,11.727800369262695,12694714.0,10.498321533203125
2013-07-03,11.727800369262695,11.372200012207031,11.66670036315918,11.649999618530273,9122590.0,10.428677558898926
2013-07-04,12.01669979095459,11.422200202941895,11.522199630737305,11.777799606323242,9505980.0,10.543079376220703
2013-07-05,11.933300018310547,11.5556001663208,11.794400215148926,11.588899612426758,6721425.0,10.373982429504395
2013-07-08,11.4443998336792,11.0,11.388899803161621,11.027799606323242,8302455.0,9.871705055236816
2013-07-09,11.155599594116211,11.01669979095459,11.077799797058105,11.088899612426758,4228594.0,9.926399230957031
2013-07-10,11.322199821472168,10.949999809265137,11.08329963684082,11.272199630737305,6386716.0,10.090484619140625
2013-07-11,11.661100387573242,11.222200393676758,11.3056001663208,11.572199821472168,10002259.0,10.35903549194336
2013-07-12,11.655599594116211,11.405599594116211,11.572199821472168,11.433300018310547,7153916.0,10.234695434570312
2013-07-15,11.905599594116211,11.338899612426758,11.338899612426758,11.755599975585938,11433510.0,10.523208618164062
2013-07-16,12.216699600219727,11.688899993896484,11.722200393676758,12.094400405883789,13250584.0,10.82649040222168
2013-07-17,12.111100196838379,11.711099624633789,11.972200393676758,11.755599975585938,9272325.0,10.523208618164062
2013-07-18,11.76669979095459,11.51669979095459,11.661100387573242,11.561100006103516,6656133.0,10.349098205566406
2013-07-19,11.699999809265137,11.216699600219727,11.611100196838379,11.238900184631348,7573856.0,10.060677528381348
2013-07-22,11.488900184631348,11.111100196838379,11.1943998336792,11.48330020904541,4722949.0,10.27945327758789
2013-07-23,11.800000190734863,11.4443998336792,11.488900184631348,11.727800369262695,7146090.0,10.498321533203125
2013-07-24,11.75,11.538900375366211,11.711099624633789,11.66670036315918,7308541.0,10.44362735748291
2013-07-25,12.01669979095459,11.677800178527832,11.677800178527832,11.76669979095459,12107863.0,10.533143997192383
2013-07-26,11.966699600219727,11.66670036315918,11.794400215148926,11.827799797058105,8743116.0,10.587838172912598
2013-07-29,11.683300018310547,11.322199821472168,11.66670036315918,11.361100196838379,7648196.0,10.170063972473145
2013-07-30,11.58329963684082,11.294400215148926,11.466699600219727,11.338899612426758,5075566.0,10.150192260742188
2013-07-31,11.488900184631348,11.222200393676758,11.405599594116211,11.25,4688314.0,10.070613861083984
2013-08-01,11.477800369262695,11.300000190734863,11.311100006103516,11.455599784851074,6440623.0,10.254658699035645
2013-08-02,11.572199821472168,11.327799797058105,11.488900184631348,11.372200012207031,7114645.0,10.180001258850098
2013-08-05,11.611100196838379,11.149999618530273,11.361100196838379,11.600000381469727,10597833.0,10.383919715881348
2013-08-06,11.788900375366211,11.5,11.572199821472168,11.75,9756412.0,10.518194198608398
2013-08-07,11.988900184631348,11.5556001663208,11.716699600219727,11.905599594116211,15196874.0,10.657482147216797
2013-08-08,12.3056001663208,11.777799606323242,11.8056001663208,12.23330020904541,22233729.0,10.950828552246094
2013-08-09,12.311100006103516,12.005599975585938,12.16670036315918,12.033300399780273,13053135.0,10.771796226501465
2013-08-12,12.072199821472168,11.855600357055664,11.927800178527832,12.033300399780273,15465857.0,10.771796226501465
2013-08-13,12.261099815368652,12.005599975585938,12.044400215148926,12.161100387573242,12776083.0,10.886198043823242
2013-08-14,12.199999809265137,11.911100387573242,12.08329963684082,12.088899612426758,11059412.0,10.82156753540039
2013-08-15,12.105600357055664,11.855600357055664,12.027799606323242,11.861100196838379,6614523.0,10.617648124694824
2013-08-16,12.100000381469727,11.561100006103516,11.683300018310547,11.605600357055664,13635041.0,10.388932228088379
2013-08-19,11.888899803161621,11.594400405883789,11.600000381469727,11.861100196838379,7008913.0,10.617648124694824
2013-08-20,11.877799987792969,11.616700172424316,11.788900375366211,11.683300018310547,6103101.0,10.45848560333252
2013-08-21,11.76669979095459,11.494400024414062,11.66670036315918,11.722200393676758,5712757.0,10.49330997467041
2013-08-22,11.850000381469727,11.58329963684082,11.705599784851074,11.811100006103516,7726352.0,10.57288932800293
2013-08-23,12.022199630737305,11.755599975585938,11.777799606323242,11.972200393676758,12219771.0,10.71710205078125
2013-08-26,12.022199630737305,11.816699981689453,12.0,11.933300018310547,27453877.0,10.68227767944336
2013-08-27,12.866700172424316,11.877799987792969,11.877799987792969,12.633299827575684,50468621.0,11.3088960647583
2013-08-28,12.622200012207031,12.316699981689453,12.4443998336792,12.377799987792969,22587769.0,11.080179214477539
2013-08-29,12.622200012207031,12.3056001663208,12.394399642944336,12.427800178527832,15477238.0,11.124937057495117
2013-08-30,12.761099815368652,12.311100006103516,12.5,12.594400405883789,32274590.0,11.274072647094727
2013-09-02,12.877799987792969,12.16670036315918,12.5556001663208,12.466699600219727,41054531.0,11.159759521484375
2013-09-03,12.533300399780273,12.122200012207031,12.33329963684082,12.25,28154113.0,10.965776443481445
2013-09-04,12.427800178527832,12.199999809265137,12.199999809265137,12.294400215148926,16332481.0,11.005522727966309
2013-09-05,12.288900375366211,12.005599975585938,12.277799606323242,12.105600357055664,15061023.0,10.836515426635742
2013-09-06,12.16670036315918,11.977800369262695,12.027799606323242,12.105600357055664,10547478.0,10.836515426635742
2013-09-09,12.211099624633789,11.994400024414062,12.111100196838379,12.172200202941895,13449072.0,10.896133422851562
2013-09-10,12.205599784851074,12.038900375366211,12.205599784851074,12.161100387573242,12836865.0,10.886198043823242
2013-09-11,12.41670036315918,12.144399642944336,12.188899993896484,12.227800369262695,13550418.0,10.945904731750488
2013-09-12,12.388899803161621,12.0556001663208,12.199999809265137,12.149999618530273,14358483.0,10.876260757446289
2013-09-13,12.33329963684082,12.122200012207031,12.161100387573242,12.288900375366211,12011972.0,11.00059986114502
2013-09-16,12.455599784851074,12.26669979095459,12.338899612426758,12.344400405883789,8948836.0,11.050280570983887
2013-09-17,12.361100196838379,11.794400215148926,12.316699981689453,11.822199821472168,16421457.0,10.58282470703125
2013-09-18,11.972200393676758,11.716699600219727,11.838899612426758,11.861100196838379,6770475.0,10.617648124694824
2013-09-23,12.183300018310547,11.861100196838379,11.861100196838379,12.105600357055664,10556699.0,10.836515426635742
2013-09-24,12.205599784851074,11.977800369262695,12.044400215148926,12.133299827575684,9468743.0,10.861310958862305
2013-09-25,12.1943998336792,11.91670036315918,12.144399642944336,11.972200393676758,10927170.0,10.71710205078125
2013-09-26,12.538900375366211,12.111100196838379,12.155599594116211,12.311100006103516,29486647.0,11.020471572875977
2013-09-27,12.550000190734863,12.227800369262695,12.350000381469727,12.4443998336792,16830165.0,11.13979721069336
2013-09-30,12.5,12.277799606323242,12.472200393676758,12.449999809265137,12271253.0,11.14480972290039
2013-10-08,12.661100387573242,12.294400215148926,12.472200393676758,12.383299827575684,15236380.0,11.085102081298828
2013-10-09,12.84000015258789,12.380000114440918,12.460000038146973,12.680000305175781,10894102.0,11.350699424743652
2013-10-10,12.880000114440918,12.130000114440918,12.539999961853027,12.149999618530273,19150364.0,10.876260757446289
2013-10-11,12.34000015258789,12.029999732971191,12.229999542236328,12.289999961853027,14523588.0,11.00158405303955
2013-10-14,12.520000457763672,12.199999809265137,12.289999961853027,12.430000305175781,16785831.0,11.126907348632812
2013-10-15,12.739999771118164,12.430000305175781,12.539999961853027,12.720000267028809,21649225.0,11.386505126953125
2013-10-16,12.720000267028809,12.220000267028809,12.720000267028809,12.34000015258789,12252461.0,11.046342849731445
2013-10-17,12.520000457763672,12.149999618530273,12.449999809265137,12.329999923706055,9645350.0,11.037391662597656
2013-10-18,12.350000381469727,12.15999984741211,12.329999923706055,12.229999542236328,9676753.0,10.947874069213867
2013-10-21,12.5,12.270000457763672,12.289999961853027,12.430000305175781,11103848.0,11.126907348632812
2013-10-22,12.470000267028809,12.119999885559082,12.449999809265137,12.199999809265137,13520200.0,10.921018600463867
2013-10-23,12.25,11.90999984741211,12.220000267028809,11.989999771118164,9864196.0,10.733034133911133
2013-10-24,12.050000190734863,11.579999923706055,12.050000190734863,11.600000381469727,16905603.0,10.383919715881348
2013-10-25,11.65999984741211,11.399999618530273,11.630000114440918,11.470000267028809,8184562.0,10.267548561096191
2013-10-28,11.6899995803833,11.390000343322754,11.649999618530273,11.489999771118164,6224690.0,10.285451889038086
2013-10-29,11.609999656677246,10.880000114440918,11.5,11.149999618530273,9947695.0,9.981094360351562
2013-10-30,10.869999885559082,10.350000381469727,10.779999732971191,10.6899995803833,28907520.0,9.569317817687988
2013-10-31,10.5600004196167,10.279999732971191,10.5,10.4399995803833,17655204.0,9.345527648925781
2013-11-01,10.550000190734863,10.329999923706055,10.4399995803833,10.529999732971191,8807310.0,9.426093101501465
2013-11-04,10.619999885559082,10.359999656677246,10.579999923706055,10.390000343322754,8426200.0,9.30077075958252
2013-11-05,10.550000190734863,10.260000228881836,10.350000381469727,10.550000190734863,8421617.0,9.44399642944336
2013-11-06,10.8100004196167,10.449999809265137,10.520000457763672,10.600000381469727,12614707.0,9.48875617980957
2013-11-07,10.630000114440918,10.399999618530273,10.579999923706055,10.420000076293945,5565119.0,9.327624320983887
2013-11-08,10.460000038146973,10.300000190734863,10.420000076293945,10.300000190734863,4773792.0,9.220203399658203
2013-11-11,10.4399995803833,10.289999961853027,10.300000190734863,10.399999618530273,3524301.0,9.309722900390625
2013-11-12,10.550000190734863,10.380000114440918,10.390000343322754,10.529999732971191,4574872.0,9.426093101501465
2013-11-13,10.529999732971191,10.300000190734863,10.520000457763672,10.3100004196167,5377693.0,9.229156494140625
2013-11-14,10.460000038146973,10.239999771118164,10.300000190734863,10.40999984741211,5374933.0,9.318673133850098
2013-11-15,10.869999885559082,10.5,10.5,10.739999771118164,15303356.0,9.6140775680542
2013-11-18,10.859999656677246,10.699999809265137,10.739999771118164,10.850000381469727,11467707.0,9.712546348571777
2013-11-19,11.029999732971191,10.75,10.8100004196167,10.949999809265137,10474526.0,9.802062034606934
2013-11-20,11.180000305175781,10.829999923706055,11.010000228881836,10.989999771118164,10518841.0,9.837868690490723
2013-11-21,10.949999809265137,10.75,10.949999809265137,10.850000381469727,7308601.0,9.712546348571777
2013-11-22,10.84000015258789,10.699999809265137,10.829999923706055,10.75,5289389.0,9.623028755187988
2013-11-25,10.819999694824219,10.609999656677246,10.699999809265137,10.649999618530273,5087475.0,9.533512115478516
2013-11-26,10.710000038146973,10.600000381469727,10.630000114440918,10.6899995803833,5065159.0,9.569317817687988
2013-11-27,10.720000267028809,10.550000190734863,10.680000305175781,10.680000305175781,7222574.0,9.560367584228516
2013-11-28,10.890000343322754,10.649999618530273,10.649999618530273,10.800000190734863,9774355.0,9.6677885055542
2013-11-29,10.949999809265137,10.699999809265137,10.84000015258789,10.9399995803833,11041264.0,9.793109893798828
2013-12-02,10.8100004196167,10.520000457763672,10.800000190734863,10.569999694824219,10189667.0,9.461898803710938
2013-12-03,10.760000228881836,10.5,10.550000190734863,10.75,5637937.0,9.623028755187988
2013-12-04,10.920000076293945,10.699999809265137,10.75,10.90999984741211,10937136.0,9.766256332397461
2013-12-05,11.149999618530273,10.800000190734863,10.90999984741211,11.0600004196167,13845085.0,9.900530815124512
2013-12-06,11.09000015258789,10.890000343322754,11.029999732971191,10.90999984741211,7086635.0,9.766256332397461
2013-12-09,10.979999542236328,10.890000343322754,10.890000343322754,10.949999809265137,6119895.0,9.802062034606934
2013-12-10,11.0600004196167,10.920000076293945,10.949999809265137,10.9399995803833,6276129.0,9.793109893798828
2013-12-11,10.9399995803833,10.699999809265137,10.930000305175781,10.710000038146973,6378222.0,9.587223052978516
2013-12-12,10.949999809265137,10.699999809265137,10.720000267028809,10.869999885559082,5136110.0,9.730448722839355
2013-12-13,10.9399995803833,10.720000267028809,10.75,10.880000114440918,4188269.0,9.739400863647461
2013-12-16,11.050000190734863,10.760000228881836,10.880000114440918,10.930000305175781,10068573.0,9.784159660339355
2013-12-17,11.15999984741211,10.850000381469727,10.90999984741211,11.119999885559082,12757557.0,9.954239845275879
2013-12-18,11.180000305175781,10.90999984741211,11.119999885559082,10.949999809265137,8756722.0,9.802062034606934
2013-12-19,11.050000190734863,10.819999694824219,10.90999984741211,10.920000076293945,6110807.0,9.77520751953125
2013-12-20,10.979999542236328,10.65999984741211,10.979999542236328,10.680000305175781,6980266.0,9.560367584228516
2013-12-23,11.0,10.640000343322754,10.699999809265137,10.949999809265137,7843420.0,9.802062034606934
2013-12-24,10.989999771118164,10.630000114440918,10.960000038146973,10.75,7199972.0,9.623028755187988
2013-12-25,10.75,10.609999656677246,10.75,10.670000076293945,5392962.0,9.551417350769043
2013-12-26,10.6899995803833,10.300000190734863,10.649999618530273,10.3100004196167,11414342.0,9.229156494140625
2013-12-27,10.460000038146973,10.239999771118164,10.319999694824219,10.399999618530273,5054005.0,9.309722900390625
2013-12-30,10.470000267028809,10.300000190734863,10.399999618530273,10.369999885559082,5157387.0,9.282865524291992
2013-12-31,10.460000038146973,10.300000190734863,10.369999885559082,10.449999809265137,4686036.0,9.35447883605957
2014-01-02,10.479999542236328,10.34000015258789,10.4399995803833,10.470000267028809,4767092.0,9.372382164001465
2014-01-03,10.470000267028809,10.319999694824219,10.470000267028809,10.359999656677246,4151979.0,9.273914337158203
2014-01-06,10.350000381469727,10.010000228881836,10.350000381469727,10.039999961853027,6994982.0,8.98746109008789
2014-01-07,10.130000114440918,9.989999771118164,10.010000228881836,10.0600004196167,3510303.0,9.005365371704102
2014-01-08,10.15999984741211,10.029999732971191,10.149999618530273,10.050000190734863,3922180.0,8.996413230895996
2014-01-09,10.140000343322754,9.960000038146973,10.050000190734863,10.039999961853027,4834319.0,8.98746109008789
2014-01-10,10.079999923706055,9.829999923706055,10.039999961853027,10.029999732971191,5226972.0,8.978508949279785
2014-01-13,10.0600004196167,9.880000114440918,10.010000228881836,9.920000076293945,4067399.0,8.88004207611084
2014-01-14,9.970000267028809,9.770000457763672,9.920000076293945,9.970000267028809,4719680.0,8.924799919128418
2014-01-15,10.050000190734863,9.899999618530273,9.9399995803833,9.960000038146973,2773339.0,8.915848731994629
2014-01-16,10.039999961853027,9.899999618530273,9.960000038146973,9.960000038146973,3308915.0,8.915848731994629
2014-01-17,10.020000457763672,9.729999542236328,9.989999771118164,9.739999771118164,4754039.0,8.718912124633789
2014-01-20,9.819999694824219,9.630000114440918,9.720000267028809,9.649999618530273,4135458.0,8.638346672058105
2014-01-21,9.8100004196167,9.65999984741211,9.720000267028809,9.779999732971191,3200306.0,8.754717826843262
2014-01-22,10.0,9.720000267028809,9.75,9.979999542236328,5683446.0,8.933752059936523
2014-01-23,10.100000381469727,9.930000305175781,9.979999542236328,9.970000267028809,5319527.0,8.924799919128418
2014-01-24,10.09000015258789,9.9399995803833,10.0,10.050000190734863,6048025.0,8.996413230895996
2014-01-27,10.039999961853027,9.880000114440918,10.039999961853027,9.899999618530273,4273984.0,8.862138748168945
2014-01-28,10.119999885559082,9.949999809265137,10.010000228881836,10.079999923706055,8007280.0,9.023268699645996
2014-01-29,10.180000305175781,10.020000457763672,10.15999984741211,10.039999961853027,3851353.0,8.98746109008789
2014-01-30,10.09000015258789,9.9399995803833,10.010000228881836,9.960000038146973,4129175.0,8.915848731994629
2014-02-07,9.989999771118164,9.800000190734863,9.90999984741211,9.960000038146973,4864003.0,8.915848731994629
2014-02-10,10.289999961853027,9.979999542236328,10.0,10.279999732971191,11014106.0,9.202301025390625
2014-02-11,10.479999542236328,10.210000038146973,10.279999732971191,10.380000114440918,9643440.0,9.291818618774414
2014-02-12,10.489999771118164,10.25,10.399999618530273,10.4399995803833,7700775.0,9.345527648925781
2014-02-13,10.4399995803833,10.270000457763672,10.420000076293945,10.289999961853027,7950589.0,9.211254119873047
2014-02-14,10.420000076293945,10.260000228881836,10.260000228881836,10.40999984741211,6340689.0,9.318673133850098
2014-02-17,11.0,10.359999656677246,10.420000076293945,10.930000305175781,20192625.0,9.784159660339355
2014-02-18,11.979999542236328,10.800000190734863,10.970000267028809,11.609999656677246,43060027.0,10.392871856689453
2014-02-19,11.970000267028809,11.5,11.529999732971191,11.630000114440918,28590666.0,10.410774230957031
2014-02-20,11.779999732971191,11.270000457763672,11.65999984741211,11.289999961853027,18931497.0,10.10641860961914
2014-02-21,11.279999732971191,10.979999542236328,11.279999732971191,11.09000015258789,13836469.0,9.927385330200195
2014-02-24,11.779999732971191,10.930000305175781,11.09000015258789,11.699999809265137,25726070.0,10.47343635559082
2014-02-25,11.920000076293945,11.0600004196167,11.729999542236328,11.300000190734863,21341318.0,10.115370750427246
2014-02-26,11.569999694824219,11.020000457763672,11.350000381469727,11.449999809265137,11675131.0,10.249646186828613
2014-02-27,11.680000305175781,10.899999618530273,11.649999618530273,10.989999771118164,21489233.0,9.837868690490723
2014-02-28,10.989999771118164,10.539999961853027,10.979999542236328,10.84000015258789,14454534.0,9.703595161437988
2014-03-03,11.069999694824219,10.680000305175781,10.75,10.819999694824219,14789117.0,9.685689926147461
2014-03-04,11.039999961853027,10.649999618530273,10.789999961853027,10.960000038146973,14341453.0,9.811013221740723
2014-03-05,11.069999694824219,10.619999885559082,10.979999542236328,10.699999809265137,12309219.0,9.578269958496094
2014-03-06,10.720000267028809,10.470000267028809,10.699999809265137,10.640000343322754,9552185.0,9.524561882019043
2014-03-07,10.760000228881836,10.59000015258789,10.600000381469727,10.6899995803833,8379369.0,9.569317817687988
2014-03-10,10.699999809265137,10.149999618530273,10.6899995803833,10.180000305175781,10124305.0,9.112785339355469
2014-03-11,10.3100004196167,10.0600004196167,10.170000076293945,10.239999771118164,5279563.0,9.166494369506836
2014-03-12,10.319999694824219,10.100000381469727,10.239999771118164,10.180000305175781,5705523.0,9.112785339355469
2014-03-13,10.359999656677246,10.180000305175781,10.260000228881836,10.319999694824219,5904487.0,9.23810863494873
2014-03-14,10.319999694824219,10.100000381469727,10.3100004196167,10.180000305175781,6236915.0,9.112785339355469
2014-03-17,10.5,10.1899995803833,10.239999771118164,10.479999542236328,7305000.0,9.38133430480957
2014-03-18,11.449999809265137,10.5,10.539999961853027,11.199999809265137,36627857.0,10.025853157043457
2014-03-19,11.210000038146973,10.819999694824219,11.0,11.020000457763672,23019700.0,9.864724159240723
2014-03-20,11.180000305175781,10.520000457763672,11.010000228881836,10.529999732971191,18336046.0,9.426093101501465
2014-03-21,10.829999923706055,10.4399995803833,10.470000267028809,10.760000228881836,15721582.0,9.63198184967041
2014-03-24,10.960000038146973,10.670000076293945,10.800000190734863,10.800000190734863,11701047.0,9.6677885055542
2014-03-25,10.899999618530273,10.569999694824219,10.800000190734863,10.649999618530273,11702811.0,9.533512115478516
2014-03-26,10.84000015258789,10.670000076293945,10.680000305175781,10.760000228881836,9304731.0,9.63198184967041
2014-03-27,10.75,10.510000228881836,10.710000038146973,10.529999732971191,9111294.0,9.426093101501465
2014-03-28,10.260000228881836,9.989999771118164,10.199999809265137,10.029999732971191,21108604.0,8.978508949279785
2014-03-31,10.09000015258789,9.90999984741211,9.949999809265137,9.960000038146973,7531972.0,8.915848731994629
2014-04-01,10.140000343322754,9.970000267028809,9.989999771118164,10.100000381469727,5702248.0,9.04117202758789
2014-04-02,10.289999961853027,10.0600004196167,10.109999656677246,10.270000457763672,7571329.0,9.193349838256836
2014-04-03,10.279999732971191,10.0600004196167,10.270000457763672,10.100000381469727,5819888.0,9.04117202758789
2014-04-04,10.170000076293945,10.020000457763672,10.109999656677246,10.119999885559082,4408786.0,9.059075355529785
2014-04-08,10.350000381469727,10.0600004196167,10.069999694824219,10.25,8658054.0,9.175446510314941
2014-04-09,10.350000381469727,10.180000305175781,10.260000228881836,10.300000190734863,9095354.0,9.220203399658203
2014-04-10,10.399999618530273,10.239999771118164,10.260000228881836,10.25,11221205.0,9.175446510314941
2014-04-11,10.319999694824219,10.180000305175781,10.239999771118164,10.210000038146973,9852955.0,9.139638900756836
2014-04-14,10.350000381469727,10.180000305175781,10.220000267028809,10.279999732971191,8966771.0,9.202301025390625
2014-04-15,10.479999542236328,10.239999771118164,10.300000190734863,10.399999618530273,15691325.0,9.309722900390625
2014-04-16,10.489999771118164,10.279999732971191,10.449999809265137,10.34000015258789,8248372.0,9.256011962890625
2014-04-17,10.40999984741211,10.220000267028809,10.380000114440918,10.229999542236328,6951173.0,9.157543182373047
2014-04-18,10.279999732971191,10.130000114440918,10.25,10.199999809265137,5605210.0,9.130688667297363
2014-04-21,10.199999809265137,10.010000228881836,10.109999656677246,10.020000457763672,6935241.0,8.969559669494629
2014-04-22,10.119999885559082,9.979999542236328,10.029999732971191,10.09000015258789,4953437.0,9.032218933105469
2014-04-23,10.140000343322754,10.039999961853027,10.0600004196167,10.100000381469727,4280811.0,9.04117202758789
2014-04-24,10.109999656677246,9.9399995803833,10.069999694824219,9.949999809265137,5870028.0,8.90689754486084
2014-04-25,9.979999542236328,9.640000343322754,9.979999542236328,9.6899995803833,9670921.0,8.674153327941895
2014-04-28,9.579999923706055,9.199999809265137,9.579999923706055,9.199999809265137,9457904.0,8.235522270202637
2014-04-29,9.279999732971191,9.15999984741211,9.199999809265137,9.239999771118164,4743809.0,8.271328926086426
2014-04-30,9.270000457763672,9.1899995803833,9.239999771118164,9.220000267028809,3706171.0,8.253425598144531
2014-05-05,9.34000015258789,9.15999984741211,9.199999809265137,9.3100004196167,3650903.0,8.333990097045898
2014-05-06,9.5600004196167,9.260000228881836,9.300000190734863,9.470000267028809,6299608.0,8.477218627929688
2014-05-07,9.720000267028809,9.479999542236328,9.550000190734863,9.5600004196167,8467410.0,8.557782173156738
2014-05-08,9.600000381469727,9.420000076293945,9.5600004196167,9.470000267028809,4178497.0,8.477218627929688
2014-05-09,9.529999732971191,9.270000457763672,9.489999771118164,9.300000190734863,3555894.0,8.325040817260742
2014-05-12,9.579999923706055,9.399999618530273,9.399999618530273,9.5600004196167,5912616.0,8.557782173156738
2014-05-13,9.670000076293945,9.420000076293945,9.59000015258789,9.5,4046768.0,8.504072189331055
2014-05-14,9.779999732971191,9.510000228881836,9.670000076293945,9.569999694824219,6878415.0,8.566733360290527
2014-05-15,9.609999656677246,9.300000190734863,9.550000190734863,9.319999694824219,5058262.0,8.34294319152832
2014-05-16,9.380000114440918,9.279999732971191,9.319999694824219,9.359999656677246,2838747.0,8.378748893737793
2014-05-19,9.34000015258789,9.210000038146973,9.300000190734863,9.270000457763672,3037709.0,8.298185348510742
2014-05-20,9.4399995803833,9.289999961853027,9.350000381469727,9.319999694824219,3272428.0,8.34294319152832
2014-05-21,9.369999885559082,9.210000038146973,9.329999923706055,9.369999885559082,2907257.0,8.387701034545898
2014-05-22,9.399999618530273,9.199999809265137,9.329999923706055,9.25,4799783.0,8.280281066894531
2014-05-23,9.380000114440918,9.25,9.270000457763672,9.369999885559082,3210067.0,8.387701034545898
2014-05-26,9.34000015258789,9.210000038146973,9.289999961853027,9.270000457763672,3660433.0,8.433188438415527
2014-05-27,9.289999961853027,9.210000038146973,9.210000038146973,9.260000228881836,2952873.0,8.424090385437012
2014-05-28,9.329999923706055,9.220000267028809,9.289999961853027,9.329999923706055,3459370.0,8.487771987915039
2014-05-29,9.390000343322754,9.180000305175781,9.350000381469727,9.220000267028809,4418174.0,8.387701034545898
2014-05-30,9.270000457763672,9.15999984741211,9.220000267028809,9.180000305175781,4850735.0,8.351312637329102
2014-06-03,9.229999542236328,9.15999984741211,9.1899995803833,9.170000076293945,3035774.0,8.342214584350586
2014-06-04,9.180000305175781,8.960000038146973,9.170000076293945,8.979999542236328,6094845.0,8.169365882873535
2014-06-05,9.029999732971191,8.880000114440918,8.989999771118164,9.020000457763672,5109130.0,8.205756187438965
2014-06-06,9.039999961853027,8.880000114440918,9.020000457763672,8.930000305175781,3461780.0,8.123879432678223
2014-06-09,8.970000267028809,8.850000381469727,8.949999809265137,8.949999809265137,4372496.0,8.142074584960938
2014-06-10,9.020000457763672,8.84000015258789,8.930000305175781,9.0,4308324.0,8.187561988830566
2014-06-11,9.029999732971191,8.930000305175781,9.0,9.0,4197498.0,8.187561988830566
2014-06-12,9.0,8.859999656677246,9.0,8.899999618530273,5333771.0,8.096588134765625
2014-06-13,8.979999542236328,8.850000381469727,8.880000114440918,8.930000305175781,5406303.0,8.123879432678223
2014-06-16,9.079999923706055,8.920000076293945,8.949999809265137,9.0600004196167,6264813.0,8.242144584655762
2014-06-17,9.050000190734863,8.920000076293945,9.050000190734863,8.920000076293945,3989164.0,8.114782333374023
2014-06-18,8.970000267028809,8.869999885559082,8.920000076293945,8.930000305175781,3572443.0,8.123879432678223
2014-06-19,8.930000305175781,8.600000381469727,8.930000305175781,8.680000305175781,7051980.0,7.89644718170166
2014-06-20,8.829999923706055,8.649999618530273,8.65999984741211,8.75,3378137.0,7.9601287841796875
2014-06-23,8.850000381469727,8.720000267028809,8.75,8.800000190734863,3579479.0,8.005615234375
2014-06-24,8.880000114440918,8.760000228881836,8.800000190734863,8.859999656677246,4252904.0,8.060197830200195
2014-06-25,8.979999542236328,8.829999923706055,8.859999656677246,8.949999809265137,5939559.0,8.142074584960938
2014-06-26,9.130000114440918,8.90999984741211,8.949999809265137,9.039999961853027,8407222.0,8.22394847869873
2014-06-27,9.25,9.029999732971191,9.050000190734863,9.170000076293945,15231374.0,8.342214584350586
2014-06-30,9.270000457763672,9.140000343322754,9.15999984741211,9.149999618530273,6729801.0,8.324020385742188
2014-07-01,9.329999923706055,9.119999885559082,9.15999984741211,9.3100004196167,17017627.0,8.469576835632324
2014-07-02,9.4399995803833,9.199999809265137,9.260000228881836,9.380000114440918,17494243.0,8.533257484436035
2014-07-03,9.4399995803833,9.3100004196167,9.359999656677246,9.329999923706055,12043375.0,8.487771987915039
2014-07-04,9.329999923706055,9.140000343322754,9.319999694824219,9.15999984741211,7840505.0,8.33311653137207
2014-07-07,9.25,9.109999656677246,9.180000305175781,9.170000076293945,4148103.0,8.342214584350586
2014-07-08,9.210000038146973,9.050000190734863,9.180000305175781,9.149999618530273,4202395.0,8.324020385742188
2014-07-09,9.15999984741211,9.010000228881836,9.140000343322754,9.010000228881836,6030900.0,8.196657180786133
2014-07-10,9.100000381469727,8.979999542236328,9.020000457763672,9.0600004196167,4554367.0,8.242144584655762
2014-07-11,9.130000114440918,9.020000457763672,9.0600004196167,9.079999923706055,4773536.0,8.26033878326416
2014-07-14,9.119999885559082,8.90999984741211,9.079999923706055,9.100000381469727,8950364.0,8.278534889221191
2014-07-15,9.529999732971191,9.0600004196167,9.100000381469727,9.449999809265137,26300438.0,8.596938133239746
2014-07-16,9.550000190734863,9.3100004196167,9.329999923706055,9.369999885559082,14641176.0,8.524160385131836
2014-07-17,9.369999885559082,9.149999618530273,9.350000381469727,9.199999809265137,10691754.0,8.369505882263184
2014-07-18,9.329999923706055,9.170000076293945,9.1899995803833,9.25,6939999.0,8.414992332458496
2014-07-21,9.279999732971191,9.079999923706055,9.25,9.140000343322754,5368247.0,8.314923286437988
2014-07-22,9.329999923706055,9.109999656677246,9.149999618530273,9.289999961853027,7602331.0,8.451380729675293
2014-07-23,9.59000015258789,9.270000457763672,9.319999694824219,9.470000267028809,20452843.0,8.615134239196777
2014-07-24,9.6899995803833,9.369999885559082,9.670000076293945,9.390000343322754,19553147.0,8.542354583740234
2014-07-25,9.470000267028809,9.319999694824219,9.319999694824219,9.399999618530273,11739564.0,8.551451683044434
2014-07-28,9.539999961853027,9.40999984741211,9.40999984741211,9.529999732971191,16128554.0,8.669717788696289
2014-07-29,9.680000305175781,9.460000038146973,9.539999961853027,9.65999984741211,19518503.0,8.787981033325195
2014-07-30,9.680000305175781,9.510000228881836,9.600000381469727,9.649999618530273,14107526.0,8.778884887695312
2014-07-31,9.649999618530273,9.539999961853027,9.649999618530273,9.640000343322754,10317682.0,8.76978874206543
2014-08-01,9.84000015258789,9.569999694824219,9.59000015258789,9.680000305175781,29211983.0,8.806177139282227
2014-08-04,9.930000305175781,9.710000038146973,9.75,9.84000015258789,20209489.0,8.951733589172363
2014-08-05,9.880000114440918,9.729999542236328,9.789999961853027,9.850000381469727,15185936.0,8.960830688476562
2014-08-06,9.850000381469727,9.729999542236328,9.819999694824219,9.850000381469727,10953589.0,8.960830688476562
2014-08-07,9.880000114440918,9.65999984741211,9.859999656677246,9.670000076293945,11847190.0,8.797079086303711
2014-08-08,9.75,9.630000114440918,9.65999984741211,9.670000076293945,7011590.0,8.797079086303711
2014-08-11,9.789999961853027,9.670000076293945,9.710000038146973,9.770000457763672,8567307.0,8.888052940368652
2014-08-12,9.829999923706055,9.720000267028809,9.770000457763672,9.8100004196167,8795754.0,8.92444133758545
2014-08-13,9.829999923706055,9.670000076293945,9.819999694824219,9.739999771118164,9321756.0,8.860759735107422
2014-08-14,10.079999923706055,9.800000190734863,9.800000190734863,9.880000114440918,29882820.0,8.988122940063477
2014-08-15,9.979999542236328,9.819999694824219,9.890000343322754,9.970000267028809,13122388.0,9.069997787475586
2014-08-18,10.149999618530273,10.0,10.0,10.050000190734863,16012863.0,9.142775535583496
2014-08-19,10.079999923706055,9.960000038146973,10.069999694824219,10.0600004196167,14714626.0,9.151873588562012
2014-08-20,10.180000305175781,9.979999542236328,10.050000190734863,10.109999656677246,16045062.0,9.197359085083008
2014-08-21,10.359999656677246,10.029999732971191,10.199999809265137,10.149999618530273,21593623.0,9.233748435974121
2014-08-22,10.25,10.100000381469727,10.15999984741211,10.25,16623417.0,9.324722290039062
2014-08-25,10.260000228881836,10.039999961853027,10.260000228881836,10.0600004196167,13477990.0,9.151873588562012
2014-08-26,10.15999984741211,9.75,10.010000228881836,9.760000228881836,15804370.0,8.878954887390137
2014-08-27,9.850000381469727,9.729999542236328,9.729999542236328,9.800000190734863,6907944.0,8.91534423828125
2014-08-28,9.859999656677246,9.75,9.800000190734863,9.770000457763672,6752444.0,8.888052940368652
2014-08-29,9.859999656677246,9.710000038146973,9.850000381469727,9.8100004196167,5604631.0,8.92444133758545
2014-09-01,9.960000038146973,9.800000190734863,9.84000015258789,9.960000038146973,9629022.0,9.060900688171387
2014-09-02,10.09000015258789,9.949999809265137,9.979999542236328,10.079999923706055,13802351.0,9.17006778717041
2014-09-03,10.130000114440918,10.010000228881836,10.09000015258789,10.109999656677246,17788475.0,9.197359085083008
2014-09-04,10.130000114440918,10.039999961853027,10.109999656677246,10.119999885559082,13378225.0,9.206457138061523
2014-09-05,10.229999542236328,10.0600004196167,10.149999618530273,10.180000305175781,25209010.0,9.261039733886719
2014-09-09,10.569999694824219,10.199999809265137,10.199999809265137,10.5,38424427.0,9.552154541015625
2014-09-10,10.510000228881836,10.319999694824219,10.5,10.470000267028809,18926202.0,9.524861335754395
2014-09-11,10.619999885559082,10.329999923706055,10.470000267028809,10.359999656677246,21329498.0,9.424792289733887
2014-09-12,10.470000267028809,10.289999961853027,10.3100004196167,10.470000267028809,11714765.0,9.524861335754395
2014-09-15,10.850000381469727,10.430000305175781,10.449999809265137,10.680000305175781,22066085.0,9.715904235839844
2014-09-16,10.760000228881836,10.300000190734863,10.699999809265137,10.350000381469727,22876871.0,9.415695190429688
2014-09-17,10.40999984741211,10.199999809265137,10.350000381469727,10.319999694824219,13440121.0,9.388402938842773
2014-09-18,10.390000343322754,10.239999771118164,10.319999694824219,10.390000343322754,11790394.0,9.452085494995117
2014-09-19,10.489999771118164,10.319999694824219,10.390000343322754,10.449999809265137,12734995.0,9.506667137145996
2014-09-22,10.449999809265137,10.210000038146973,10.430000305175781,10.260000228881836,11526961.0,9.333820343017578
2014-09-23,10.369999885559082,10.25,10.270000457763672,10.350000381469727,11183357.0,9.415695190429688
2014-09-24,10.600000381469727,10.279999732971191,10.319999694824219,10.579999923706055,19158428.0,9.624932289123535
2014-09-25,10.670000076293945,10.430000305175781,10.619999885559082,10.470000267028809,17384340.0,9.524861335754395
2014-09-26,10.770000457763672,10.380000114440918,10.470000267028809,10.720000267028809,21947972.0,9.752294540405273
2014-09-29,10.819999694824219,10.619999885559082,10.729999542236328,10.760000228881836,19875829.0,9.788683891296387
2014-09-30,11.109999656677246,10.819999694824219,10.819999694824219,11.010000228881836,37138661.0,10.01611614227295
2014-10-08,11.029999732971191,10.8100004196167,10.989999771118164,11.029999732971191,23828843.0,10.034309387207031
2014-10-09,11.100000381469727,10.859999656677246,11.050000190734863,10.9399995803833,21790542.0,9.952434539794922
2014-10-10,10.970000267028809,10.75,10.869999885559082,10.789999961853027,18844366.0,9.815975189208984
2014-10-13,10.949999809265137,10.699999809265137,10.770000457763672,10.920000076293945,17928843.0,9.934240341186523
2014-10-14,10.970000267028809,10.819999694824219,10.850000381469727,10.890000343322754,16950137.0,9.906949043273926
2014-10-15,11.5,10.829999923706055,10.880000114440918,11.279999732971191,50508627.0,10.26174259185791
2014-10-16,11.960000038146973,11.149999618530273,11.199999809265137,11.40999984741211,56938314.0,10.380006790161133
2014-10-17,11.399999618530273,10.800000190734863,11.369999885559082,11.119999885559082,30054387.0,10.116186141967773
2014-10-20,11.539999961853027,11.15999984741211,11.15999984741211,11.420000076293945,25740416.0,10.389104843139648
2014-10-21,11.529999732971191,11.100000381469727,11.510000228881836,11.130000114440918,20318576.0,10.125284194946289
2014-10-22,11.1899995803833,10.800000190734863,11.140000343322754,10.84000015258789,19950531.0,9.861461639404297
2014-10-23,10.90999984741211,10.470000267028809,10.819999694824219,10.489999771118164,18878759.0,9.54305648803711
2014-10-24,10.619999885559082,10.40999984741211,10.5,10.5600004196167,9990446.0,9.606738090515137
2014-10-27,10.640000343322754,10.460000038146973,10.479999542236328,10.5600004196167,7712792.0,9.606738090515137
2014-10-28,10.850000381469727,10.569999694824219,10.569999694824219,10.829999923706055,15029215.0,9.852363586425781
2014-10-29,10.890000343322754,10.640000343322754,10.829999923706055,10.800000190734863,22287388.0,9.825072288513184
2014-10-30,10.970000267028809,10.729999542236328,10.789999961853027,10.84000015258789,19342892.0,9.861461639404297
2014-10-31,10.859999656677246,10.649999618530273,10.8100004196167,10.800000190734863,18049995.0,9.825072288513184
2014-11-03,10.989999771118164,10.739999771118164,10.850000381469727,10.979999542236328,21158251.0,9.988823890686035
2014-11-04,10.989999771118164,10.819999694824219,10.90999984741211,10.869999885559082,16940619.0,9.888753890991211
2014-11-05,10.930000305175781,10.819999694824219,10.859999656677246,10.869999885559082,10787987.0,9.888753890991211
2014-11-06,11.050000190734863,10.829999923706055,10.829999923706055,10.949999809265137,11633701.0,9.961531639099121
2014-11-07,10.970000267028809,10.609999656677246,10.949999809265137,10.680000305175781,18428056.0,9.715904235839844
2014-11-10,10.760000228881836,10.649999618530273,10.680000305175781,10.739999771118164,14051396.0,9.770489692687988
2014-11-11,10.779999732971191,10.300000190734863,10.739999771118164,10.369999885559082,21466257.0,9.43388843536377
2014-11-12,10.470000267028809,10.329999923706055,10.359999656677246,10.449999809265137,10633039.0,9.506667137145996
2014-11-13,10.470000267028809,10.220000267028809,10.449999809265137,10.319999694824219,13654894.0,9.388402938842773
2014-11-14,10.420000076293945,10.239999771118164,10.279999732971191,10.420000076293945,9128525.0,9.479376792907715
2014-11-17,10.619999885559082,10.420000076293945,10.4399995803833,10.529999732971191,14129479.0,9.579445838928223
2014-11-18,10.59000015258789,10.4399995803833,10.579999923706055,10.520000457763672,7534369.0,9.57034969329834
2014-11-19,10.600000381469727,10.479999542236328,10.520000457763672,10.539999961853027,7267259.0,9.588541984558105
2014-11-20,10.539999961853027,10.350000381469727,10.539999961853027,10.399999618530273,8761696.0,9.461181640625
2014-11-21,10.449999809265137,10.350000381469727,10.390000343322754,10.4399995803833,9360466.0,9.49756908416748
2014-11-24,10.649999618530273,10.479999542236328,10.529999732971191,10.59000015258789,17184071.0,9.63403034210205
2014-11-25,10.760000228881836,10.569999694824219,10.59000015258789,10.75,16786187.0,9.779586791992188
2014-11-26,10.800000190734863,10.630000114440918,10.779999732971191,10.720000267028809,16379292.0,9.752294540405273
2014-11-27,10.90999984741211,10.75,10.75,10.890000343322754,26132538.0,9.906949043273926
2014-11-28,10.899999618530273,10.640000343322754,10.899999618530273,10.760000228881836,20210694.0,9.788683891296387
2014-12-01,10.880000114440918,10.670000076293945,10.789999961853027,10.8100004196167,20890830.0,9.8341703414917
2014-12-02,10.960000038146973,10.779999732971191,10.779999732971191,10.90999984741211,24619397.0,9.925142288208008
2014-12-03,11.220000267028809,10.880000114440918,10.899999618530273,11.170000076293945,39572455.0,10.161672592163086
2014-12-04,11.380000114440918,11.170000076293945,11.199999809265137,11.3100004196167,37580215.0,10.28903579711914
2014-12-05,11.369999885559082,10.739999771118164,11.319999694824219,10.949999809265137,40484825.0,9.961531639099121
2014-12-08,11.170000076293945,10.729999542236328,10.880000114440918,11.069999694824219,31026306.0,10.070698738098145
2014-12-09,11.25,10.760000228881836,11.010000228881836,10.819999694824219,42877159.0,9.843267440795898
2014-12-10,11.359999656677246,10.779999732971191,10.819999694824219,11.300000190734863,35533794.0,10.279936790466309
2014-12-11,11.380000114440918,11.100000381469727,11.289999961853027,11.260000228881836,30483252.0,10.243548393249512
2014-12-12,11.359999656677246,11.140000343322754,11.279999732971191,11.260000228881836,25257204.0,10.243548393249512
2014-12-15,11.59000015258789,11.210000038146973,11.300000190734863,11.529999732971191,38099144.0,10.489173889160156
2014-12-16,11.529999732971191,11.359999656677246,11.40999984741211,11.5,25915472.0,10.461882591247559
2014-12-17,11.4399995803833,11.0,11.4399995803833,11.199999809265137,27002777.0,10.188963890075684
2014-12-18,11.199999809265137,11.050000190734863,11.199999809265137,11.100000381469727,16398402.0,10.097991943359375
2014-12-19,11.09000015258789,10.819999694824219,11.09000015258789,10.979999542236328,23614832.0,9.988823890686035
2014-12-22,10.979999542236328,10.4399995803833,10.979999542236328,10.619999885559082,32078398.0,9.661322593688965
2014-12-23,10.760000228881836,10.5,10.600000381469727,10.529999732971191,15740065.0,9.579445838928223
2014-12-24,10.8100004196167,10.619999885559082,10.630000114440918,10.729999542236328,15340620.0,9.761391639709473
2014-12-25,10.829999923706055,10.710000038146973,10.779999732971191,10.829999923706055,12360541.0,9.852363586425781
2014-12-26,10.869999885559082,10.720000267028809,10.829999923706055,10.850000381469727,13909309.0,9.870559692382812
2014-12-29,10.829999923706055,10.630000114440918,10.819999694824219,10.6899995803833,15180503.0,9.72500228881836
2014-12-30,10.979999542236328,10.649999618530273,10.6899995803833,10.869999885559082,21777294.0,9.888753890991211
2014-12-31,10.920000076293945,10.720000267028809,10.859999656677246,10.859999656677246,14437611.0,9.879655838012695
2015-01-05,11.239999771118164,10.84000015258789,10.859999656677246,11.180000305175781,27539311.0,10.170770645141602
2015-01-06,11.579999923706055,11.029999732971191,11.100000381469727,11.470000267028809,45921010.0,10.434591293334961
2015-01-07,11.420000076293945,11.130000114440918,11.399999618530273,11.300000190734863,24489821.0,10.279936790466309
2015-01-08,11.4399995803833,11.199999809265137,11.260000228881836,11.279999732971191,22834122.0,10.26174259185791
2015-01-09,11.430000305175781,11.0600004196167,11.300000190734863,11.149999618530273,21344793.0,10.143477439880371
2015-01-12,11.15999984741211,10.8100004196167,11.15999984741211,10.899999618530273,18396005.0,9.916046142578125
2015-01-13,11.109999656677246,10.869999885559082,10.899999618530273,11.050000190734863,12474177.0,10.052504539489746
2015-01-14,11.40999984741211,11.010000228881836,11.100000381469727,11.350000381469727,30653235.0,10.325425148010254
2015-01-15,11.430000305175781,11.180000305175781,11.319999694824219,11.300000190734863,18380410.0,10.279936790466309
2015-01-16,11.359999656677246,11.229999542236328,11.300000190734863,11.350000381469727,18280582.0,10.325425148010254
2015-01-19,11.449999809265137,10.529999732971191,11.0,10.729999542236328,30977934.0,9.761391639709473
2015-01-20,11.039999961853027,10.8100004196167,10.84000015258789,11.029999732971191,17795822.0,10.034309387207031
2015-01-21,11.34000015258789,10.949999809265137,11.039999961853027,11.279999732971191,27376150.0,10.26174259185791
2015-01-22,11.479999542236328,11.239999771118164,11.300000190734863,11.470000267028809,34800479.0,10.434591293334961
2015-01-23,11.479999542236328,11.260000228881836,11.479999542236328,11.300000190734863,23839368.0,10.279936790466309
2015-01-26,11.180000305175781,10.800000190734863,11.010000228881836,11.170000076293945,48294586.0,10.161672592163086
2015-01-27,11.130000114440918,10.9399995803833,11.100000381469727,11.069999694824219,25729373.0,10.070698738098145
2015-01-28,11.25,10.960000038146973,11.050000190734863,11.220000267028809,26108254.0,10.207158088684082
2015-01-29,11.170000076293945,10.9399995803833,11.149999618530273,11.0,15599722.0,10.007019996643066
2015-01-30,11.119999885559082,10.949999809265137,11.0,10.970000267028809,11926440.0,9.979727745056152
2015-02-02,11.029999732971191,10.800000190734863,10.84000015258789,10.949999809265137,10841834.0,9.961531639099121
2015-02-03,11.039999961853027,10.859999656677246,10.949999809265137,11.0,11920416.0,10.007019996643066
2015-02-04,11.029999732971191,10.869999885559082,11.020000457763672,10.880000114440918,13308094.0,9.89785099029541
2015-02-05,10.979999542236328,10.65999984741211,10.979999542236328,10.680000305175781,18558427.0,9.715904235839844
2015-02-06,10.850000381469727,10.470000267028809,10.680000305175781,10.520000457763672,13716083.0,9.57034969329834
2015-02-09,10.579999923706055,10.399999618530273,10.520000457763672,10.420000076293945,9002167.0,9.479376792907715
2015-02-10,10.529999732971191,10.350000381469727,10.449999809265137,10.529999732971191,8955835.0,9.579445838928223
2015-02-11,10.670000076293945,10.5,10.5,10.630000114440918,8833940.0,9.670419692993164
2015-02-12,10.670000076293945,10.539999961853027,10.630000114440918,10.649999618530273,9340686.0,9.688613891601562
2015-02-13,10.850000381469727,10.65999984741211,10.65999984741211,10.720000267028809,13633219.0,9.752294540405273
2015-02-16,10.829999923706055,10.699999809265137,10.710000038146973,10.819999694824219,10937700.0,9.843267440795898
2015-02-17,10.869999885559082,10.779999732971191,10.829999923706055,10.819999694824219,9475859.0,9.843267440795898
2015-02-25,10.949999809265137,10.770000457763672,10.84000015258789,10.930000305175781,13360761.0,9.943337440490723
2015-02-26,11.050000190734863,10.899999618530273,10.920000076293945,11.010000228881836,14992413.0,10.01611614227295
2015-02-27,11.0600004196167,10.930000305175781,11.020000457763672,10.970000267028809,12320336.0,9.979727745056152
2015-03-02,11.180000305175781,10.979999542236328,10.979999542236328,11.170000076293945,25393503.0,10.161672592163086
2015-03-03,11.399999618530273,11.0600004196167,11.140000343322754,11.210000038146973,35854259.0,10.1980619430542
2015-03-04,11.350000381469727,11.100000381469727,11.119999885559082,11.279999732971191,29332097.0,10.26174259185791
2015-03-05,11.539999961853027,11.229999542236328,11.300000190734863,11.319999694824219,35941912.0,10.298130989074707
2015-03-06,11.40999984741211,11.109999656677246,11.319999694824219,11.1899995803833,24375559.0,10.179864883422852
2015-03-09,11.489999771118164,11.09000015258789,11.180000305175781,11.470000267028809,32178144.0,10.434591293334961
2015-03-10,11.770000457763672,11.430000305175781,11.550000190734863,11.460000038146973,39884395.0,10.425493240356445
2015-03-11,11.5,11.289999961853027,11.430000305175781,11.34000015258789,23572013.0,10.316326141357422
2015-03-12,11.470000267028809,11.300000190734863,11.359999656677246,11.350000381469727,16838192.0,10.325425148010254
2015-03-13,11.449999809265137,11.300000190734863,11.380000114440918,11.399999618530273,19568440.0,10.370909690856934
2015-03-16,11.670000076293945,11.449999809265137,11.460000038146973,11.630000114440918,39536056.0,10.580147743225098
2015-03-17,11.880000114440918,11.59000015258789,11.670000076293945,11.720000267028809,43246327.0,10.66202449798584
2015-03-18,12.890000343322754,11.720000267028809,11.729999542236328,12.890000343322754,66517157.0,11.72640609741211
2015-03-19,13.550000190734863,12.920000076293945,13.329999923706055,13.100000381469727,97149939.0,11.917449951171875
2015-03-20,13.260000228881836,12.979999542236328,13.1899995803833,13.109999656677246,44256955.0,11.926547050476074
2015-03-23,13.619999885559082,13.09000015258789,13.149999618530273,13.369999885559082,54460362.0,12.163076400756836
2015-03-24,13.569999694824219,12.8100004196167,13.25,13.1899995803833,51127748.0,11.999323844909668
2015-03-25,13.520000457763672,12.960000038146973,13.180000305175781,13.359999656677246,48468612.0,12.153979301452637
2015-03-26,13.479999542236328,13.09000015258789,13.3100004196167,13.34000015258789,34027717.0,12.135785102844238
2015-03-27,13.850000381469727,13.260000228881836,13.34000015258789,13.510000228881836,48314206.0,12.290438652038574
2015-03-30,13.84000015258789,13.449999809265137,13.579999923706055,13.579999923706055,42722337.0,12.354118347167969
2015-03-31,14.539999961853027,13.449999809265137,13.600000381469727,14.100000381469727,59754197.0,12.827178001403809
2015-04-01,14.300000190734863,13.920000076293945,14.140000343322754,14.199999809265137,38380805.0,12.918150901794434
2015-04-02,14.569999694824219,13.899999618530273,14.199999809265137,14.130000114440918,44038853.0,12.854470252990723
2015-04-03,14.300000190734863,13.899999618530273,14.0,14.149999618530273,38983210.0,12.872664451599121
2015-04-07,14.5,14.119999885559082,14.15999984741211,14.380000114440918,37641446.0,13.081903457641602
2015-04-08,14.520000457763672,13.90999984741211,14.40999984741211,14.029999732971191,41802821.0,12.763497352600098
2015-04-09,14.020000457763672,13.229999542236328,14.020000457763672,13.5,45263964.0,12.281341552734375
2015-04-10,14.1899995803833,13.579999923706055,13.670000076293945,14.140000343322754,38898818.0,12.863568305969238
2015-04-13,15.489999771118164,14.199999809265137,14.199999809265137,15.050000190734863,66038383.0,13.691420555114746
2015-04-14,15.239999771118164,14.619999885559082,15.039999961853027,14.829999923706055,39637095.0,13.491279602050781
2015-04-15,14.829999923706055,14.199999809265137,14.829999923706055,14.220000267028809,31717602.0,12.936347007751465
2015-04-16,14.670000076293945,13.859999656677246,14.039999961853027,14.5,30622884.0,13.191069602966309
2015-04-17,14.6899995803833,14.329999923706055,14.550000190734863,14.5,34365856.0,13.191069602966309
2015-04-20,14.489999771118164,13.710000038146973,14.489999771118164,13.859999656677246,45440938.0,12.608843803405762
2015-04-21,14.25,13.75,13.8100004196167,14.25,29927748.0,12.963638305664062
2015-04-22,14.579999923706055,14.25,14.25,14.539999961853027,36948466.0,13.227458953857422
2015-04-23,14.710000038146973,14.300000190734863,14.5,14.65999984741211,41438937.0,13.336625099182129
2015-04-24,15.289999961853027,14.350000381469727,14.449999809265137,15.09000015258789,70156761.0,13.727810859680176
2015-04-27,15.079999923706055,14.550000190734863,15.079999923706055,14.869999885559082,60758879.0,13.527668952941895
2015-04-28,14.9399995803833,13.949999809265137,14.760000228881836,14.149999618530273,45570174.0,12.872664451599121
2015-04-29,14.420000076293945,14.149999618530273,14.149999618530273,14.25,22027554.0,12.963638305664062
2015-04-30,14.479999542236328,14.0600004196167,14.25,14.09000015258789,24008635.0,12.818081855773926
2015-05-04,14.180000305175781,13.970000267028809,14.010000228881836,14.079999923706055,20913612.0,12.808982849121094
2015-05-05,14.140000343322754,13.479999542236328,14.09000015258789,13.479999542236328,28040569.0,12.26314640045166
2015-05-06,13.779999732971191,13.180000305175781,13.449999809265137,13.300000190734863,21449625.0,12.099394798278809
2015-05-07,13.399999618530273,12.960000038146973,13.300000190734863,13.149999618530273,19325799.0,11.962935447692871
2015-05-08,13.4399995803833,13.170000076293945,13.25,13.430000305175781,18702098.0,12.217658996582031
2015-05-11,13.819999694824219,13.460000038146973,13.460000038146973,13.8100004196167,22878763.0,12.563356399536133
2015-05-12,13.979999542236328,13.699999809265137,13.869999885559082,13.8100004196167,22954063.0,12.563356399536133
2015-05-13,14.260000228881836,13.649999618530273,13.800000190734863,14.140000343322754,34858691.0,12.863568305969238
2015-05-14,14.779999732971191,14.09000015258789,14.149999618530273,14.65999984741211,48438625.0,13.336625099182129
2015-05-15,14.850000381469727,14.199999809265137,14.65999984741211,14.59000015258789,32824071.0,13.272945404052734
2015-05-18,14.899999618530273,14.430000305175781,14.430000305175781,14.770000457763672,32084124.0,13.436697006225586
2015-05-19,14.9399995803833,14.640000343322754,14.699999809265137,14.819999694824219,30874046.0,13.482183456420898
2015-05-20,15.0,14.630000114440918,14.800000190734863,14.829999923706055,41339876.0,13.491279602050781
2015-05-21,16.309999465942383,14.720000267028809,14.800000190734863,16.309999465942383,58932572.0,14.837677955627441
2015-05-22,16.790000915527344,15.789999961853027,16.770000457763672,16.1299991607666,54729640.0,14.673928260803223
2015-05-25,16.780000686645508,15.899999618530273,16.1299991607666,16.34000015258789,48755804.0,14.864971160888672
2015-05-26,16.969999313354492,16.200000762939453,16.280000686645508,16.549999237060547,42681892.0,15.056013107299805
2015-05-27,16.670000076293945,16.059999465942383,16.56999969482422,16.270000457763672,49779934.0,14.801290512084961
2015-05-28,16.700000762939453,15.039999961853027,16.149999618530273,15.079999923706055,54782602.0,13.71871280670166
2015-05-29,15.369999885559082,14.319999694824219,15.079999923706055,14.869999885559082,37567713.0,13.527668952941895
2015-06-01,15.739999771118164,15.130000114440918,15.149999618530273,15.649999618530273,35950176.0,14.23725700378418
2015-06-02,16.299999237060547,15.600000381469727,15.680000305175781,16.079999923706055,46039177.0,14.628442764282227
2015-06-03,16.229999542236328,15.5,16.149999618530273,15.9399995803833,37901468.0,14.501079559326172
2015-06-04,15.960000038146973,14.6899995803833,15.9399995803833,15.739999771118164,34208908.0,14.319134712219238
2015-06-05,16.350000381469727,15.649999618530273,15.880000114440918,16.110000610351562,56928650.0,14.655734062194824
2015-06-08,16.950000762939453,16.170000076293945,16.170000076293945,16.799999237060547,71577391.0,15.283446311950684
2015-06-09,16.719999313354492,16.200000762939453,16.700000762939453,16.43000030517578,38983567.0,14.946847915649414
2015-06-10,17.200000762939453,16.200000762939453,16.440000534057617,16.850000381469727,53964600.0,15.328932762145996
2015-06-11,17.579999923706055,16.639999389648438,16.8799991607666,17.43000030517578,61807075.0,15.856575012207031
2015-06-12,17.959999084472656,17.200000762939453,17.450000762939453,17.31999969482422,57563419.0,15.75650691986084
2015-06-15,17.299999237060547,16.700000762939453,17.299999237060547,16.829999923706055,43216273.0,15.310737609863281
2015-06-16,17.059999465942383,16.110000610351562,16.75,16.989999771118164,44042427.0,15.456295013427734
2015-06-17,17.059999465942383,16.09000015258789,16.799999237060547,16.8700008392334,31934273.0,15.347128868103027
2015-06-18,17.190000534057617,16.1299991607666,16.799999237060547,16.270000457763672,32192075.0,14.801290512084961
2015-06-19,16.100000381469727,14.640000343322754,16.020000457763672,14.640000343322754,33866780.0,13.318432807922363
2015-06-23,14.930000305175781,13.5,14.699999809265137,14.649999618530273,32175612.0,13.327528953552246
2015-06-24,15.100000381469727,14.470000267028809,14.710000038146973,15.0600004196167,33440108.0,13.700518608093262
2015-06-25,15.1899995803833,14.479999542236328,15.149999618530273,14.680000305175781,30623661.0,13.35482120513916
2015-06-26,14.369999885559082,13.210000038146973,14.279999732971191,13.220000267028809,40294425.0,12.026617050170898
2015-06-29,13.649999618530273,11.920000076293945,13.649999618530273,12.260000228881836,35233100.0,11.153277397155762
2015-06-30,13.319999694824219,11.510000228881836,12.100000381469727,13.279999732971191,34315664.0,12.081199645996094
2015-07-01,13.579999923706055,12.359999656677246,12.989999771118164,12.390000343322754,28933850.0,11.271541595458984
2015-07-02,12.630000114440918,11.15999984741211,12.449999809265137,11.520000457763672,31412374.0,10.480079650878906
2015-07-03,11.890000343322754,10.369999885559082,11.239999771118164,10.399999618530273,37724562.0,9.461181640625
2015-07-06,11.4399995803833,9.5,11.4399995803833,10.510000228881836,49659938.0,9.561251640319824
2015-07-07,10.510000228881836,9.460000038146973,10.25,9.460000038146973,34882600.0,8.606036186218262
2015-07-08,9.199999809265137,8.510000228881836,8.510000228881836,8.510000228881836,82047590.0,7.741792678833008
2015-07-09,9.359999656677246,8.180000305175781,8.180000305175781,9.359999656677246,31082439.0,8.51506233215332
2015-07-10,10.300000190734863,9.770000457763672,9.949999809265137,10.300000190734863,25906969.0,9.370207786560059
2015-07-13,11.329999923706055,10.550000190734863,11.010000228881836,11.329999923706055,50422134.0,10.307229042053223
2015-07-14,12.100000381469727,10.960000038146973,11.390000343322754,11.260000228881836,64176600.0,10.243548393249512
2015-07-15,11.09000015258789,10.130000114440918,10.899999618530273,10.130000114440918,40073318.0,9.215554237365723
2015-07-16,10.75,9.819999694824219,10.130000114440918,10.5,30223299.0,9.552154541015625
2015-07-17,11.25,10.5,10.630000114440918,11.149999618530273,26534646.0,10.143477439880371
2015-07-20,11.399999618530273,10.869999885559082,11.0,11.140000343322754,31860243.0,10.134381294250488
2015-07-21,11.300000190734863,10.859999656677246,11.0,11.239999771118164,27778816.0,10.225353240966797
2015-07-22,11.369999885559082,10.9399995803833,11.0600004196167,11.220000267028809,24349721.0,10.207158088684082
2015-07-23,11.579999923706055,11.050000190734863,11.180000305175781,11.479999542236328,33470169.0,10.499836921691895
2015-07-24,11.989999771118164,11.199999809265137,11.460000038146973,11.59000015258789,51535463.0,10.600446701049805
2015-07-27,11.479999542236328,10.430000305175781,11.350000381469727,10.430000305175781,34469636.0,9.539487838745117
2015-07-28,10.390000343322754,9.550000190734863,10.100000381469727,10.149999618530273,31854069.0,9.283391952514648
2015-07-29,10.630000114440918,10.0,10.180000305175781,10.619999885559082,18947084.0,9.713264465332031
2015-07-30,10.770000457763672,10.220000267028809,10.550000190734863,10.260000228881836,19283951.0,9.384001731872559
2015-07-31,10.390000343322754,10.0600004196167,10.079999923706055,10.229999542236328,14963135.0,9.356562614440918
2015-08-03,10.449999809265137,9.90999984741211,10.0,10.399999618530273,21411896.0,9.51204776763916
2015-08-04,10.890000343322754,10.359999656677246,10.399999618530273,10.859999656677246,20416724.0,9.932772636413574
2015-08-05,11.15999984741211,10.710000038146973,10.859999656677246,10.9399995803833,24477231.0,10.005943298339844
2015-08-06,11.5,10.960000038146973,11.020000457763672,11.09000015258789,33099880.0,10.143135070800781
2015-08-07,11.3100004196167,10.930000305175781,11.149999618530273,11.220000267028809,24693606.0,10.262035369873047
2015-08-10,11.760000228881836,11.140000343322754,11.229999542236328,11.609999656677246,37481053.0,10.61873722076416
2015-08-11,11.65999984741211,11.40999984741211,11.569999694824219,11.460000038146973,28205209.0,10.481544494628906
2015-08-12,11.520000457763672,11.210000038146973,11.300000190734863,11.229999542236328,19191756.0,10.2711820602417
2015-08-13,11.5,11.100000381469727,11.199999809265137,11.489999771118164,18626899.0,10.508983612060547
2015-08-14,11.739999771118164,11.40999984741211,11.510000228881836,11.720000267028809,25357692.0,10.71934700012207
2015-08-17,12.1899995803833,11.600000381469727,11.600000381469727,12.180000305175781,32807409.0,11.140071868896484
2015-08-18,12.170000076293945,10.960000038146973,12.100000381469727,10.960000038146973,35950298.0,10.024235725402832
2015-08-19,11.279999732971191,10.180000305175781,10.609999656677246,11.180000305175781,26149948.0,10.225452423095703
2015-08-20,11.6899995803833,10.90999984741211,10.979999542236328,11.420000076293945,26736562.0,10.444960594177246
2015-08-21,12.300000190734863,11.630000114440918,11.65999984741211,11.800000190734863,74844197.0,10.79251480102539
2015-08-24,10.949999809265137,10.619999885559082,10.899999618530273,10.619999885559082,20289152.0,9.713264465332031
2015-08-25,9.800000190734863,9.5600004196167,9.5600004196167,9.5600004196167,19591861.0,8.743765830993652
2015-08-26,9.779999732971191,8.600000381469727,9.630000114440918,8.609999656677246,41025022.0,7.8748779296875
2015-08-27,9.199999809265137,8.520000457763672,8.899999618530273,9.079999923706055,25510338.0,8.304749488830566
2015-08-28,9.729999542236328,9.09000015258789,9.260000228881836,9.6899995803833,29740051.0,8.862667083740234
2015-08-31,9.680000305175781,9.15999984741211,9.680000305175781,9.329999923706055,21246619.0,8.533405303955078
2015-09-01,9.25,8.640000343322754,9.25,8.819999694824219,18664778.0,8.066948890686035
2015-09-02,9.149999618530273,8.279999732971191,8.430000305175781,9.050000190734863,26719388.0,8.277310371398926
2015-09-07,9.479999542236328,9.100000381469727,9.210000038146973,9.170000076293945,18678409.0,8.387065887451172
2015-09-08,9.479999542236328,8.9399995803833,9.100000381469727,9.460000038146973,17666161.0,8.652304649353027
2015-09-09,9.739999771118164,9.399999618530273,9.550000190734863,9.720000267028809,30020686.0,8.890107154846191
2015-09-10,9.640000343322754,9.350000381469727,9.529999732971191,9.369999885559082,15179264.0,8.569989204406738
2015-09-11,9.510000228881836,9.289999961853027,9.399999618530273,9.399999618530273,12749078.0,8.597426414489746
2015-09-14,9.529999732971191,8.479999542236328,9.449999809265137,8.600000381469727,20725574.0,7.865732192993164
2015-09-15,8.760000228881836,8.319999694824219,8.5,8.34000015258789,15085928.0,7.627930641174316
2015-09-16,9.170000076293945,8.399999618530273,8.449999809265137,9.029999732971191,17172685.0,8.259017944335938
2015-09-17,9.15999984741211,8.779999732971191,8.979999542236328,8.800000190734863,18320991.0,8.048656463623047
2015-09-18,9.010000228881836,8.710000038146973,8.880000114440918,8.899999618530273,11149679.0,8.140117645263672
2015-09-21,9.149999618530273,8.760000228881836,8.800000190734863,9.100000381469727,12602289.0,8.323042869567871
2015-09-22,9.220000267028809,9.0,9.119999885559082,9.109999656677246,16035945.0,8.33218765258789
2015-09-23,9.0600004196167,8.75,8.989999771118164,8.829999923706055,12775880.0,8.076094627380371
2015-09-24,9.039999961853027,8.859999656677246,8.899999618530273,9.029999732971191,9909160.0,8.259017944335938
2015-09-25,9.0600004196167,8.600000381469727,8.979999542236328,8.789999961853027,10522299.0,8.039510726928711
2015-09-28,8.970000267028809,8.710000038146973,8.800000190734863,8.930000305175781,5837964.0,8.167556762695312
2015-09-29,8.850000381469727,8.6899995803833,8.800000190734863,8.760000228881836,7457267.0,8.012072563171387
2015-09-30,8.84000015258789,8.739999771118164,8.8100004196167,8.75,6601977.0,8.002924919128418
2015-10-08,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,9645127.0,8.80778980255127
2015-10-09,10.329999923706055,9.899999618530273,10.170000076293945,10.020000457763672,58009795.0,9.1644926071167
2015-10-12,10.5,9.819999694824219,9.880000114440918,10.279999732971191,51750702.0,9.402292251586914
2015-10-13,10.220000267028809,9.989999771118164,10.119999885559082,10.15999984741211,30167408.0,9.292539596557617
2015-10-14,10.149999618530273,9.949999809265137,10.09000015258789,10.010000228881836,21984810.0,9.155345916748047
2015-10-15,10.279999732971191,9.949999809265137,9.949999809265137,10.210000038146973,34329932.0,9.338269233703613
2015-10-16,10.279999732971191,10.020000457763672,10.220000267028809,10.220000267028809,29456638.0,9.347416877746582
2015-10-19,10.550000190734863,10.100000381469727,10.210000038146973,10.520000457763672,40596069.0,9.62180233001709
2015-10-20,10.520000457763672,10.3100004196167,10.479999542236328,10.479999542236328,26542145.0,9.585216522216797
2015-10-21,10.770000457763672,9.729999542236328,10.40999984741211,9.779999732971191,42150835.0,8.94498348236084
2015-10-22,10.329999923706055,9.819999694824219,9.859999656677246,10.279999732971191,25181463.0,9.402292251586914
2015-10-23,10.9399995803833,10.300000190734863,10.300000190734863,10.729999542236328,41088736.0,9.813872337341309
2015-10-26,10.930000305175781,10.449999809265137,10.819999694824219,10.609999656677246,36247443.0,9.704118728637695
2015-10-27,10.649999618530273,10.140000343322754,10.510000228881836,10.569999694824219,26935161.0,9.667532920837402
2015-10-28,10.699999809265137,10.210000038146973,10.619999885559082,10.220000267028809,23125849.0,9.347416877746582
2015-10-29,10.460000038146973,10.180000305175781,10.3100004196167,10.350000381469727,14701198.0,9.466318130493164
2015-10-30,10.430000305175781,10.15999984741211,10.350000381469727,10.279999732971191,13574025.0,9.402292251586914
2015-11-02,10.449999809265137,10.039999961853027,10.199999809265137,10.239999771118164,12758783.0,9.365708351135254
2015-11-03,10.34000015258789,10.079999923706055,10.25,10.149999618530273,12181162.0,9.283391952514648
2015-11-04,10.640000343322754,10.149999618530273,10.210000038146973,10.630000114440918,26374555.0,9.722411155700684
2015-11-05,10.739999771118164,10.470000267028809,10.649999618530273,10.579999923706055,37326313.0,9.676679611206055
2015-11-06,10.789999961853027,10.550000190734863,10.550000190734863,10.779999732971191,30334226.0,9.859602928161621
2015-11-09,10.960000038146973,10.619999885559082,10.75,10.800000190734863,36216362.0,9.87789535522461
2015-11-10,11.010000228881836,10.710000038146973,10.75,10.75,29517315.0,9.832164764404297
2015-11-11,11.15999984741211,10.819999694824219,10.859999656677246,11.069999694824219,40622321.0,10.124842643737793
2015-11-12,11.109999656677246,10.729999542236328,11.100000381469727,10.890000343322754,37834096.0,9.960211753845215
2015-11-13,10.84000015258789,10.5600004196167,10.800000190734863,10.630000114440918,22081765.0,9.722411155700684
2015-11-16,10.859999656677246,10.460000038146973,10.510000228881836,10.850000381469727,17053208.0,9.923626899719238
2015-11-17,10.970000267028809,10.6899995803833,10.930000305175781,10.760000228881836,29898504.0,9.841310501098633
2015-11-18,10.850000381469727,10.619999885559082,10.729999542236328,10.699999809265137,16567140.0,9.786433219909668
2015-11-19,10.880000114440918,10.65999984741211,10.739999771118164,10.850000381469727,15234171.0,9.923626899719238
2015-11-20,10.899999618530273,10.760000228881836,10.84000015258789,10.880000114440918,28927223.0,9.951065063476562
2015-11-23,11.149999618530273,10.84000015258789,10.890000343322754,10.949999809265137,31064721.0,10.015088081359863
2015-11-24,10.970000267028809,10.710000038146973,10.930000305175781,10.890000343322754,17242587.0,9.960211753845215
2015-11-25,11.069999694824219,10.789999961853027,10.880000114440918,11.020000457763672,21510179.0,10.07911205291748
2015-11-26,11.079999923706055,10.850000381469727,11.010000228881836,10.880000114440918,27733488.0,9.951065063476562
2015-11-27,10.869999885559082,10.050000190734863,10.850000381469727,10.15999984741211,29135521.0,9.292539596557617
2015-11-30,10.289999961853027,9.729999542236328,10.199999809265137,10.15999984741211,21026525.0,9.292539596557617
2015-12-01,10.300000190734863,10.069999694824219,10.15999984741211,10.220000267028809,14580791.0,9.347416877746582
2015-12-02,10.449999809265137,10.010000228881836,10.1899995803833,10.380000114440918,20288156.0,9.493756294250488
2015-12-03,10.539999961853027,10.369999885559082,10.430000305175781,10.510000228881836,18145622.0,9.612656593322754
2015-12-04,10.510000228881836,10.289999961853027,10.430000305175781,10.369999885559082,14467677.0,9.48460865020752
2015-12-07,10.729999542236328,10.40999984741211,10.40999984741211,10.630000114440918,20333068.0,9.722411155700684
2015-12-08,10.890000343322754,10.539999961853027,10.760000228881836,10.65999984741211,29582948.0,9.749848365783691
2015-12-09,10.65999984741211,10.319999694824219,10.65999984741211,10.350000381469727,16483738.0,9.466318130493164
2015-12-10,10.520000457763672,10.229999542236328,10.329999923706055,10.319999694824219,13487495.0,9.438878059387207
2015-12-11,10.359999656677246,10.109999656677246,10.319999694824219,10.25,11681921.0,9.374855041503906
2015-12-14,10.489999771118164,10.079999923706055,10.229999542236328,10.489999771118164,10578780.0,9.59436321258545
2015-12-15,10.630000114440918,10.4399995803833,10.4399995803833,10.539999961853027,11763642.0,9.640093803405762
2015-12-16,10.90999984741211,10.579999923706055,10.630000114440918,10.710000038146973,20673480.0,9.79557991027832
2015-12-17,10.9399995803833,10.739999771118164,10.739999771118164,10.920000076293945,27460625.0,9.987650871276855
2015-12-18,10.899999618530273,10.680000305175781,10.899999618530273,10.779999732971191,19797269.0,9.859602928161621
2015-12-21,11.130000114440918,10.710000038146973,10.760000228881836,11.109999656677246,30903810.0,10.16142749786377
2015-12-22,11.260000228881836,11.0,11.109999656677246,11.210000038146973,28849933.0,10.252889633178711
2015-12-23,12.329999923706055,11.239999771118164,11.289999961853027,12.329999923706055,32479274.0,11.277264595031738
2015-12-24,12.699999809265137,11.819999694824219,12.640000343322754,12.529999732971191,69136504.0,11.460188865661621
2015-12-25,12.890000343322754,12.239999771118164,12.399999618530273,12.579999923706055,51731976.0,11.505918502807617
2015-12-28,12.75,11.979999542236328,12.5,12.460000038146973,43384811.0,11.396164894104004
2015-12-29,12.40999984741211,12.050000190734863,12.300000190734863,12.3100004196167,19981919.0,11.258971214294434
2015-12-30,12.829999923706055,12.3100004196167,12.550000190734863,12.369999885559082,33450897.0,11.313849449157715
2015-12-31,12.640000343322754,12.180000305175781,12.369999885559082,12.369999885559082,20739243.0,11.313849449157715
2016-01-04,12.390000343322754,11.220000267028809,12.3100004196167,11.270000457763672,18861724.0,10.307767868041992
2016-01-05,11.630000114440918,10.819999694824219,10.899999618530273,11.319999694824219,33395780.0,10.353497505187988
2016-01-06,11.75,11.260000228881836,11.399999618530273,11.739999771118164,25417039.0,10.737637519836426
2016-01-07,11.550000190734863,10.569999694824219,11.550000190734863,10.630000114440918,7302457.0,9.722411155700684
2016-01-08,11.170000076293945,10.40999984741211,10.9399995803833,10.829999923706055,22922161.0,9.905333518981934
2016-01-11,10.75,10.130000114440918,10.649999618530273,10.359999656677246,21042111.0,9.475462913513184
2016-01-12,10.770000457763672,10.199999809265137,10.369999885559082,10.699999809265137,16222150.0,9.786433219909668
2016-01-13,10.819999694824219,10.220000267028809,10.670000076293945,10.369999885559082,14754682.0,9.48460865020752
2016-01-14,10.779999732971191,10.109999656677246,10.199999809265137,10.710000038146973,16309445.0,9.79557991027832
2016-01-15,10.890000343322754,10.420000076293945,10.699999809265137,10.649999618530273,17882455.0,9.740702629089355
2016-01-18,10.970000267028809,10.300000190734863,10.399999618530273,10.90999984741211,15075120.0,9.978504180908203
2016-01-19,11.539999961853027,10.8100004196167,10.899999618530273,11.510000228881836,22964059.0,10.527276992797852
2016-01-20,12.079999923706055,11.390000343322754,11.489999771118164,11.75,31622568.0,10.746785163879395
2016-01-21,12.930000305175781,11.390000343322754,11.600000381469727,12.0600004196167,70460747.0,11.030318260192871
2016-01-22,12.25,11.170000076293945,12.0600004196167,11.880000114440918,40123103.0,10.86568546295166
2016-01-25,12.300000190734863,11.770000457763672,11.850000381469727,12.010000228881836,26951247.0,10.984586715698242
2016-01-26,11.8100004196167,11.0,11.800000190734863,11.34000015258789,28177614.0,10.371790885925293
2016-01-27,11.949999809265137,10.949999809265137,11.25,11.90999984741211,34307757.0,10.8931245803833
2016-01-28,11.880000114440918,11.350000381469727,11.640000343322754,11.649999618530273,24079925.0,10.655323028564453
2016-01-29,11.779999732971191,10.880000114440918,11.550000190734863,11.640000343322754,30252199.0,10.6461763381958
2016-02-01,11.989999771118164,11.34000015258789,11.600000381469727,11.520000457763672,23200581.0,10.536423683166504
2016-02-02,12.289999961853027,11.40999984741211,11.5,12.180000305175781,32340375.0,11.140071868896484
2016-02-03,12.489999771118164,11.880000114440918,12.0,12.34000015258789,31264827.0,11.28641128540039
2016-02-04,12.579999923706055,12.100000381469727,12.359999656677246,12.449999809265137,33104253.0,11.387018203735352
2016-02-05,12.640000343322754,11.949999809265137,12.40999984741211,12.0,26859236.0,10.97544002532959
2016-02-15,12.25,11.600000381469727,11.619999885559082,12.100000381469727,23147143.0,11.066902160644531
2016-02-16,12.850000381469727,12.039999961853027,12.039999961853027,12.670000076293945,45286692.0,11.588235855102539
2016-02-17,12.899999618530273,12.449999809265137,12.59000015258789,12.8100004196167,38393811.0,11.716282844543457
2016-02-18,13.279999732971191,12.539999961853027,12.890000343322754,12.779999732971191,46838306.0,11.6888427734375
2016-02-19,13.380000114440918,12.800000190734863,12.979999542236328,13.069999694824219,50268779.0,11.954082489013672
2016-02-22,13.489999771118164,12.979999542236328,13.199999809265137,13.130000114440918,46203928.0,12.008959770202637
2016-02-23,13.09000015258789,12.699999809265137,13.010000228881836,13.0,33311343.0,11.890059471130371
2016-02-24,13.15999984741211,12.670000076293945,12.960000038146973,12.960000038146973,26031260.0,11.853474617004395
2016-02-25,13.350000381469727,12.0,13.0,12.239999771118164,55440227.0,11.19494915008545
2016-02-26,13.369999885559082,12.229999542236328,12.5,13.25,61394035.0,12.118715286254883
2016-02-29,13.279999732971191,11.930000305175781,13.0,13.029999732971191,55062465.0,11.917497634887695
2016-03-01,13.75,12.65999984741211,12.699999809265137,13.5,51917300.0,12.347370147705078
2016-03-02,14.109999656677246,13.380000114440918,13.470000267028809,13.829999923706055,70711486.0,12.649195671081543
2016-03-03,14.130000114440918,13.520000457763672,13.600000381469727,13.739999771118164,52829192.0,12.566877365112305
2016-03-04,13.720000267028809,12.949999809265137,13.609999656677246,13.0,37150448.0,11.890059471130371
2016-03-07,13.449999809265137,12.760000228881836,13.199999809265137,13.239999771118164,45551577.0,12.10956859588623
2016-03-08,13.399999618530273,12.680000305175781,13.380000114440918,12.920000076293945,35497784.0,11.816889762878418
2016-03-09,12.729999542236328,12.109999656677246,12.699999809265137,12.149999618530273,40668728.0,11.112631797790527
2016-03-10,12.279999732971191,11.8100004196167,12.25,11.829999923706055,28289642.0,10.819953918457031
2016-03-11,11.970000267028809,11.550000190734863,11.680000305175781,11.899999618530273,20687149.0,10.883976936340332
2016-03-14,12.359999656677246,11.930000305175781,12.020000457763672,12.1899995803833,27450376.0,11.149216651916504
2016-03-15,12.420000076293945,12.079999923706055,12.199999809265137,12.25,23274097.0,11.204094886779785
2016-03-16,12.5600004196167,11.760000228881836,12.5,11.869999885559082,26989904.0,10.856538772583008
2016-03-17,12.489999771118164,11.899999618530273,11.970000267028809,12.34000015258789,30432728.0,11.28641128540039
2016-03-18,12.880000114440918,12.270000457763672,12.319999694824219,12.859999656677246,49267443.0,11.762012481689453
2016-03-21,13.029999732971191,12.760000228881836,12.979999542236328,12.949999809265137,37391483.0,11.844329833984375
2016-03-22,13.369999885559082,12.800000190734863,12.899999618530273,13.130000114440918,48313184.0,12.008959770202637
2016-03-23,13.3100004196167,12.649999618530273,13.119999885559082,12.979999542236328,55015651.0,11.8717679977417
2016-03-24,13.149999618530273,12.600000381469727,12.800000190734863,12.720000267028809,36250698.0,11.633966445922852
2016-03-25,13.15999984741211,12.630000114440918,12.710000038146973,13.130000114440918,38476105.0,12.008959770202637
2016-03-28,13.6899995803833,13.029999732971191,13.170000076293945,13.119999885559082,57669616.0,11.999814987182617
2016-03-29,13.199999809265137,12.569999694824219,13.09000015258789,12.619999885559082,31854514.0,11.542503356933594
2016-03-30,13.0600004196167,12.6899995803833,12.800000190734863,13.039999961853027,24521835.0,11.926643371582031
2016-03-31,13.399999618530273,12.890000343322754,13.069999694824219,13.350000381469727,33916023.0,12.210177421569824
2016-04-01,13.25,12.8100004196167,13.239999771118164,13.020000457763672,23151967.0,11.908352851867676
2016-04-05,14.119999885559082,12.859999656677246,13.0,14.020000457763672,62631783.0,12.822972297668457
2016-04-06,14.619999885559082,13.899999618530273,13.920000076293945,14.5600004196167,65451329.0,13.316866874694824
2016-04-07,15.520000457763672,14.470000267028809,15.050000190734863,14.65999984741211,83002018.0,13.40832805633545
2016-04-08,15.100000381469727,14.40999984741211,14.479999542236328,14.880000114440918,42969681.0,13.609545707702637
2016-04-11,15.90999984741211,15.100000381469727,15.319999694824219,15.329999923706055,49501166.0,14.021124839782715
2016-04-12,15.359999656677246,14.4399995803833,15.329999923706055,14.59000015258789,37276061.0,13.344305038452148
2016-04-13,15.119999885559082,14.539999961853027,14.75,14.720000267028809,31947288.0,13.46320629119873
2016-04-14,15.09000015258789,14.539999961853027,14.75,14.789999961853027,21128872.0,13.527229309082031
2016-04-15,15.170000076293945,14.65999984741211,14.789999961853027,15.140000343322754,23828341.0,13.847346305847168
2016-04-18,15.220000267028809,14.760000228881836,14.970000267028809,14.960000038146973,27202231.0,13.682716369628906
2016-04-19,15.0600004196167,14.449999809265137,15.0,14.619999885559082,24545257.0,13.371745109558105
2016-04-20,14.850000381469727,13.510000228881836,14.75,13.760000228881836,37872420.0,12.585171699523926
2016-04-21,15.09000015258789,13.670000076293945,13.880000114440918,14.420000076293945,44874278.0,13.188820838928223
2016-04-22,14.670000076293945,14.119999885559082,14.25,14.579999923706055,20597763.0,13.335160255432129
2016-04-25,14.670000076293945,14.079999923706055,14.609999656677246,14.180000305175781,20640280.0,12.969311714172363
2016-04-26,14.399999618530273,13.800000190734863,14.279999732971191,14.25,31198061.0,13.033334732055664
2016-04-27,14.40999984741211,14.079999923706055,14.239999771118164,14.180000305175781,29721827.0,12.969311714172363
2016-04-28,14.210000038146973,13.180000305175781,14.119999885559082,13.5,40644095.0,12.347370147705078
2016-04-29,13.600000381469727,13.210000038146973,13.420000076293945,13.489999771118164,18193410.0,12.338223457336426
2016-05-03,13.800000190734863,13.3100004196167,13.5,13.760000228881836,25413300.0,12.585171699523926
2016-05-04,14.029999732971191,13.699999809265137,13.720000267028809,13.770000457763672,19844573.0,12.594317436218262
2016-05-05,13.899999618530273,13.579999923706055,13.760000228881836,13.819999694824219,18694046.0,12.640047073364258
2016-05-06,13.899999618530273,12.880000114440918,13.84000015258789,12.949999809265137,38704529.0,11.844329833984375
2016-05-09,12.979999542236328,12.510000228881836,12.899999618530273,12.680000305175781,24072912.0,11.597381591796875
2016-05-10,12.890000343322754,12.399999618530273,12.699999809265137,12.84000015258789,22834329.0,11.743720054626465
2016-05-11,13.1899995803833,12.720000267028809,13.079999923706055,12.930000305175781,28145796.0,11.82603645324707
2016-05-12,13.359999656677246,12.40999984741211,12.699999809265137,13.279999732971191,24860148.0,12.146153450012207
2016-05-13,13.270000457763672,12.90999984741211,13.170000076293945,12.970000267028809,17952009.0,11.862621307373047
2016-05-16,13.229999542236328,12.710000038146973,13.029999732971191,13.199999809265137,15071576.0,12.072982788085938
2016-05-17,13.619999885559082,13.210000038146973,13.3100004196167,13.390000343322754,25507845.0,12.246761322021484
2016-05-18,13.489999771118164,12.8100004196167,13.289999961853027,13.020000457763672,21987168.0,11.908352851867676
2016-05-19,13.25,12.960000038146973,12.960000038146973,13.029999732971191,14455196.0,11.917497634887695
2016-05-20,13.1899995803833,12.819999694824219,12.899999618530273,13.140000343322754,11680660.0,12.018107414245605
2016-05-23,13.5600004196167,13.15999984741211,13.15999984741211,13.529999732971191,24231575.0,12.374808311462402
2016-05-24,13.510000228881836,13.109999656677246,13.489999771118164,13.199999809265137,17543645.0,12.072982788085938
2016-05-25,13.40999984741211,13.039999961853027,13.359999656677246,13.109999656677246,11185450.0,11.990668296813965
2016-05-26,13.1899995803833,12.670000076293945,13.0600004196167,13.079999923706055,18561460.0,11.963229179382324
2016-05-27,13.279999732971191,12.930000305175781,13.010000228881836,13.1899995803833,13373100.0,12.063837051391602
2016-05-30,13.15999984741211,12.880000114440918,13.079999923706055,12.970000267028809,13489574.0,11.862621307373047
2016-05-31,13.470000267028809,13.050000190734863,13.1899995803833,13.4399995803833,22005275.0,12.292491912841797
2016-06-01,13.619999885559082,13.3100004196167,13.4399995803833,13.449999809265137,23536253.0,12.30163860321045
2016-06-02,13.760000228881836,13.40999984741211,13.699999809265137,13.550000190734863,19692575.0,12.393099784851074
2016-06-03,14.069999694824219,13.40999984741211,13.550000190734863,13.970000267028809,30181090.0,12.777241706848145
2016-06-06,14.239999771118164,13.779999732971191,13.899999618530273,13.960000038146973,23275849.0,12.768095016479492
2016-06-07,14.180000305175781,13.850000381469727,13.949999809265137,13.949999809265137,17003989.0,12.75894832611084
2016-06-08,14.100000381469727,13.649999618530273,13.970000267028809,13.789999961853027,14464047.0,12.61260986328125
2016-06-13,14.050000190734863,13.09000015258789,13.90999984741211,13.109999656677246,27295009.0,11.990668296813965
2016-06-14,13.199999809265137,12.8100004196167,13.050000190734863,13.069999694824219,14491503.0,11.954082489013672
2016-06-15,13.449999809265137,12.819999694824219,12.880000114440918,13.319999694824219,17753234.0,12.182738304138184
2016-06-16,13.350000381469727,12.960000038146973,13.319999694824219,13.069999694824219,23213710.0,11.954082489013672
2016-06-17,13.619999885559082,13.020000457763672,13.069999694824219,13.569999694824219,32515947.0,12.411392211914062
2016-06-20,13.539999961853027,13.180000305175781,13.510000228881836,13.460000038146973,18623236.0,12.310785293579102
2016-06-21,13.649999618530273,13.050000190734863,13.5,13.149999618530273,20990587.0,12.027253150939941
2016-06-22,13.239999771118164,12.970000267028809,13.149999618530273,13.229999542236328,13560938.0,12.100420951843262
2016-06-23,13.300000190734863,12.989999771118164,13.149999618530273,13.050000190734863,13944833.0,11.935791015625
2016-06-24,13.109999656677246,12.300000190734863,13.0600004196167,12.5600004196167,34033484.0,11.487627983093262
2016-06-27,12.739999771118164,12.460000038146973,12.470000267028809,12.729999542236328,17630623.0,11.643112182617188
2016-06-28,13.369999885559082,12.59000015258789,12.609999656677246,13.260000228881836,39887361.0,12.127861022949219
2016-06-29,13.300000190734863,13.0,13.289999961853027,13.119999885559082,17542691.0,11.999814987182617
2016-06-30,13.289999961853027,13.039999961853027,13.1899995803833,13.1899995803833,13801149.0,12.063837051391602
2016-07-01,13.510000228881836,13.210000038146973,13.210000038146973,13.270000457763672,20510415.0,12.137006759643555
2016-07-04,13.649999618530273,13.199999809265137,13.199999809265137,13.600000381469727,26631241.0,12.43883228302002
2016-07-05,13.760000228881836,13.430000305175781,13.5,13.579999923706055,24706821.0,12.420538902282715
2016-07-06,13.779999732971191,13.5,13.550000190734863,13.579999923706055,21493518.0,12.420538902282715
2016-07-07,13.729999542236328,13.350000381469727,13.5,13.609999656677246,20031313.0,12.447977066040039
2016-07-08,13.9399995803833,13.600000381469727,13.649999618530273,13.739999771118164,24456623.0,12.566877365112305
2016-07-11,14.09000015258789,13.600000381469727,13.729999542236328,13.800000190734863,32915793.0,12.621756553649902
2016-07-12,13.960000038146973,13.520000457763672,13.800000190734863,13.949999809265137,29034352.0,12.75894832611084
2016-07-13,14.1899995803833,13.890000343322754,13.899999618530273,13.979999542236328,24218464.0,12.786385536193848
2016-07-14,14.020000457763672,13.699999809265137,14.020000457763672,13.819999694824219,19882621.0,12.640047073364258
2016-07-15,14.489999771118164,13.720000267028809,13.800000190734863,14.270000457763672,45795240.0,13.051628112792969
2016-07-18,14.239999771118164,13.880000114440918,14.15999984741211,13.960000038146973,21314322.0,12.812989234924316
2016-07-19,13.979999542236328,13.489999771118164,13.949999809265137,13.6899995803833,27388631.0,12.565174102783203
2016-07-20,14.039999961853027,13.619999885559082,13.699999809265137,13.859999656677246,21271346.0,12.721206665039062
2016-07-21,14.0600004196167,13.699999809265137,13.890000343322754,13.739999771118164,20164785.0,12.611064910888672
2016-07-22,13.850000381469727,13.479999542236328,13.729999542236328,13.5,19365191.0,12.390785217285156
2016-07-25,13.699999809265137,13.40999984741211,13.489999771118164,13.619999885559082,13037053.0,12.50092601776123
2016-07-26,13.920000076293945,13.600000381469727,13.680000305175781,13.90999984741211,17199318.0,12.767097473144531
2016-07-27,13.949999809265137,13.210000038146973,13.90999984741211,13.390000343322754,24783282.0,12.289823532104492
2016-07-28,13.579999923706055,13.199999809265137,13.579999923706055,13.510000228881836,18577530.0,12.399964332580566
2016-07-29,14.380000114440918,13.420000076293945,13.489999771118164,14.100000381469727,50273023.0,12.941487312316895
2016-08-01,14.319999694824219,13.8100004196167,14.069999694824219,14.210000038146973,38817062.0,13.042448997497559
2016-08-02,14.350000381469727,13.930000305175781,14.149999618530273,14.229999542236328,22436888.0,13.060805320739746
2016-08-03,14.350000381469727,14.050000190734863,14.170000076293945,14.149999618530273,20683442.0,12.987378120422363
2016-08-04,14.369999885559082,14.039999961853027,14.109999656677246,14.130000114440918,22859374.0,12.969021797180176
2016-08-05,14.770000457763672,14.079999923706055,14.079999923706055,14.4399995803833,50593908.0,13.253551483154297
2016-08-08,14.510000228881836,14.229999542236328,14.350000381469727,14.489999771118164,19422177.0,13.299442291259766
2016-08-09,14.640000343322754,14.34000015258789,14.489999771118164,14.630000114440918,22030862.0,13.427939414978027
2016-08-10,14.600000381469727,14.069999694824219,14.600000381469727,14.140000343322754,44340997.0,12.978200912475586
2016-08-11,14.25,13.960000038146973,14.020000457763672,14.079999923706055,22015804.0,12.92313003540039
2016-08-12,14.170000076293945,13.920000076293945,14.079999923706055,14.09000015258789,18722642.0,12.9323091506958
2016-08-15,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,12.9323091506958
2016-08-16,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,12.9323091506958
2016-08-17,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,12.9323091506958
2016-08-18,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,12.9323091506958
2016-08-19,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,12.9323091506958
2016-08-22,13.800000190734863,12.680000305175781,13.800000190734863,13.319999694824219,44678777.0,12.225574493408203
2016-08-23,13.569999694824219,13.270000457763672,13.319999694824219,13.4399995803833,19150466.0,12.335714340209961
2016-08-24,13.880000114440918,13.390000343322754,13.479999542236328,13.630000114440918,22729081.0,12.51010513305664
2016-08-25,14.079999923706055,13.670000076293945,13.670000076293945,13.989999771118164,30521224.0,12.840524673461914
2016-08-26,14.079999923706055,13.800000190734863,14.050000190734863,13.850000381469727,15700974.0,12.712028503417969
2016-08-29,13.850000381469727,13.529999732971191,13.75,13.680000305175781,17200955.0,12.555996894836426
2016-08-30,13.760000228881836,13.470000267028809,13.6899995803833,13.529999732971191,14533470.0,12.418320655822754
2016-08-31,13.859999656677246,13.4399995803833,13.4399995803833,13.84000015258789,18822426.0,12.702850341796875
2016-09-01,14.050000190734863,13.699999809265137,13.9399995803833,13.710000038146973,17218431.0,12.583531379699707
2016-09-02,13.800000190734863,13.4399995803833,13.739999771118164,13.550000190734863,15815471.0,12.436676979064941
2016-09-05,13.65999984741211,13.399999618530273,13.510000228881836,13.550000190734863,9509744.0,12.436676979064941
2016-09-06,13.75,13.460000038146973,13.470000267028809,13.65999984741211,13067331.0,12.537639617919922
2016-09-07,14.300000190734863,13.75,13.75,14.210000038146973,42091344.0,13.042448997497559
2016-09-08,14.229999542236328,14.039999961853027,14.119999885559082,14.210000038146973,20672479.0,13.042448997497559
2016-09-09,14.380000114440918,13.989999771118164,14.149999618530273,14.210000038146973,22441731.0,13.042448997497559
2016-09-12,14.020000457763672,13.649999618530273,13.970000267028809,13.710000038146973,21690717.0,12.583531379699707
2016-09-13,13.920000076293945,13.579999923706055,13.800000190734863,13.890000343322754,12304456.0,12.74874210357666
2016-09-14,14.550000190734863,13.949999809265137,14.149999618530273,13.979999542236328,32756031.0,12.831345558166504
2016-09-19,14.380000114440918,13.880000114440918,13.9399995803833,14.300000190734863,23910460.0,13.125054359436035
2016-09-20,14.329999923706055,14.050000190734863,14.25,14.210000038146973,16033833.0,13.042448997497559
2016-09-21,14.449999809265137,14.170000076293945,14.239999771118164,14.369999885559082,22106466.0,13.189302444458008
2016-09-22,14.5,14.279999732971191,14.449999809265137,14.380000114440918,20611220.0,13.198481559753418
2016-09-23,14.399999618530273,14.0600004196167,14.380000114440918,14.069999694824219,20176990.0,12.913951873779297
2016-09-26,14.130000114440918,13.779999732971191,14.050000190734863,13.84000015258789,16877977.0,12.702850341796875
2016-09-27,14.079999923706055,13.699999809265137,13.8100004196167,14.050000190734863,15015295.0,12.89559555053711
2016-09-28,14.0600004196167,13.859999656677246,14.0600004196167,13.890000343322754,7937087.0,12.74874210357666
2016-09-29,14.300000190734863,13.899999618530273,13.920000076293945,14.239999771118164,20611697.0,13.069984436035156
2016-09-30,14.300000190734863,14.149999618530273,14.210000038146973,14.199999809265137,11922125.0,13.033270835876465
2016-10-10,14.859999656677246,14.300000190734863,14.329999923706055,14.75,31639282.0,13.538080215454102
2016-10-11,14.850000381469727,14.59000015258789,14.65999984741211,14.789999961853027,18418189.0,13.574793815612793
2016-10-12,14.829999923706055,14.609999656677246,14.699999809265137,14.710000038146973,14190938.0,13.50136661529541
2016-10-13,14.770000457763672,14.529999732971191,14.720000267028809,14.550000190734863,13779559.0,13.354514122009277
2016-10-14,15.079999923706055,14.510000228881836,14.539999961853027,15.010000228881836,32702343.0,13.776717185974121
2016-10-17,15.079999923706055,14.630000114440918,15.079999923706055,14.640000343322754,19444518.0,13.437118530273438
2016-10-18,15.25,14.850000381469727,15.010000228881836,14.899999618530273,25562199.0,13.67575454711914
2016-10-19,15.369999885559082,14.850000381469727,14.989999771118164,15.170000076293945,27801978.0,13.923571586608887
2016-10-20,15.229999542236328,14.9399995803833,15.1899995803833,15.100000381469727,17266958.0,13.859323501586914
2016-10-21,15.149999618530273,14.770000457763672,15.149999618530273,14.90999984741211,20400204.0,13.68493366241455
2016-10-24,15.09000015258789,14.789999961853027,14.989999771118164,14.960000038146973,15412746.0,13.730826377868652
2016-10-25,15.050000190734863,14.819999694824219,14.930000305175781,15.039999961853027,15921589.0,13.804252624511719
2016-10-26,15.0,14.699999809265137,15.0,14.789999961853027,14575424.0,13.574793815612793
2016-10-27,14.920000076293945,14.739999771118164,14.779999732971191,14.84000015258789,9396377.0,13.620684623718262
2016-10-28,14.920000076293945,14.210000038146973,14.800000190734863,14.279999732971191,31681867.0,13.106697082519531
2016-10-31,14.279999732971191,14.100000381469727,14.1899995803833,14.220000267028809,13384803.0,13.051627159118652
2016-11-01,14.40999984741211,14.199999809265137,14.229999542236328,14.319999694824219,11518396.0,13.143409729003906
2016-11-02,14.329999923706055,14.119999885559082,14.319999694824219,14.180000305175781,10975558.0,13.014913558959961
2016-11-03,14.380000114440918,13.989999771118164,14.180000305175781,14.210000038146973,25205407.0,13.042448997497559
2016-11-04,14.279999732971191,13.960000038146973,14.1899995803833,14.119999885559082,14603319.0,12.959842681884766
2016-11-07,14.149999618530273,14.0,14.119999885559082,14.050000190734863,11158754.0,12.89559555053711
2016-11-08,14.119999885559082,14.0,14.109999656677246,14.079999923706055,12455241.0,12.92313003540039
2016-11-09,14.100000381469727,13.880000114440918,14.079999923706055,14.0,14122344.0,12.849702835083008
2016-11-10,14.180000305175781,14.050000190734863,14.109999656677246,14.15999984741211,14234617.0,12.996556282043457
2016-11-11,14.180000305175781,13.989999771118164,14.15999984741211,14.100000381469727,15413902.0,12.941487312316895
2016-11-14,14.15999984741211,14.010000228881836,14.0600004196167,14.119999885559082,15656620.0,12.959842681884766
2016-11-15,14.15999984741211,14.050000190734863,14.119999885559082,14.140000343322754,9536318.0,12.978200912475586
2016-11-16,14.289999961853027,14.130000114440918,14.180000305175781,14.239999771118164,15822066.0,13.069984436035156
2016-11-17,14.199999809265137,13.989999771118164,14.199999809265137,14.069999694824219,15028942.0,12.913951873779297
2016-11-18,14.100000381469727,13.859999656677246,14.029999732971191,13.920000076293945,12531521.0,12.776275634765625
2016-11-21,14.130000114440918,13.90999984741211,13.989999771118164,14.039999961853027,10031215.0,12.886417388916016
2016-11-22,14.09000015258789,13.989999771118164,14.020000457763672,14.050000190734863,9429642.0,12.89559555053711
2016-11-23,14.100000381469727,13.949999809265137,14.079999923706055,13.979999542236328,12239607.0,12.831345558166504
2016-11-24,14.050000190734863,13.930000305175781,13.970000267028809,13.979999542236328,8063223.0,12.831345558166504
2016-11-25,14.010000228881836,13.680000305175781,13.989999771118164,13.819999694824219,16141251.0,12.684493064880371
2016-11-28,13.880000114440918,13.760000228881836,13.819999694824219,13.819999694824219,9768851.0,12.684493064880371
2016-11-29,14.020000457763672,13.779999732971191,13.819999694824219,13.890000343322754,11171254.0,12.74874210357666
2016-11-30,13.9399995803833,13.720000267028809,13.850000381469727,13.75,9433192.0,12.620244026184082
2016-12-01,13.859999656677246,13.720000267028809,13.75,13.800000190734863,7243318.0,12.666136741638184
2016-12-02,13.829999923706055,13.279999732971191,13.800000190734863,13.319999694824219,18517053.0,12.225574493408203
2016-12-05,13.380000114440918,13.149999618530273,13.319999694824219,13.369999885559082,8688304.0,12.271465301513672
2016-12-06,13.420000076293945,13.289999961853027,13.380000114440918,13.359999656677246,5776719.0,12.262289047241211
2016-12-07,13.460000038146973,13.300000190734863,13.359999656677246,13.430000305175781,7310292.0,12.326536178588867
2016-12-08,13.489999771118164,13.270000457763672,13.449999809265137,13.289999961853027,8031991.0,12.198040008544922
2016-12-09,13.399999618530273,13.239999771118164,13.239999771118164,13.350000381469727,8050119.0,12.253110885620117
2016-12-12,13.359999656677246,12.510000228881836,13.3100004196167,12.550000190734863,16496339.0,11.518840789794922
2016-12-13,12.65999984741211,12.420000076293945,12.529999732971191,12.5600004196167,6744665.0,11.528019905090332
2016-12-14,12.569999694824219,12.350000381469727,12.5600004196167,12.359999656677246,6986567.0,11.344452857971191
2016-12-15,12.609999656677246,12.319999694824219,12.390000343322754,12.479999542236328,8145557.0,11.454590797424316
2016-12-16,12.609999656677246,12.489999771118164,12.489999771118164,12.569999694824219,4246617.0,11.537198066711426
2016-12-19,12.619999885559082,12.489999771118164,12.569999694824219,12.569999694824219,5558949.0,11.537198066711426
2016-12-20,12.630000114440918,12.5,12.529999732971191,12.579999923706055,4713095.0,11.54637622833252
2016-12-21,12.739999771118164,12.600000381469727,12.600000381469727,12.680000305175781,6426965.0,11.638160705566406
2016-12-22,12.8100004196167,12.550000190734863,12.670000076293945,12.760000228881836,7795232.0,11.711586952209473
2016-12-23,12.829999923706055,12.600000381469727,12.760000228881836,12.630000114440918,4896056.0,11.592268943786621
2016-12-26,12.720000267028809,12.550000190734863,12.630000114440918,12.699999809265137,5130593.0,11.656516075134277
2016-12-27,12.779999732971191,12.65999984741211,12.729999542236328,12.729999542236328,4774003.0,11.684051513671875
2016-12-28,12.75,12.609999656677246,12.739999771118164,12.630000114440918,4514815.0,11.592268943786621
2016-12-29,12.670000076293945,12.579999923706055,12.630000114440918,12.630000114440918,3946749.0,11.592268943786621
2016-12-30,12.760000228881836,12.579999923706055,12.630000114440918,12.680000305175781,5702590.0,11.638160705566406
2017-01-03,12.789999961853027,12.649999618530273,12.680000305175781,12.75,8215343.0,11.702407836914062
2017-01-04,12.880000114440918,12.720000267028809,12.760000228881836,12.869999885559082,9542515.0,11.812548637390137
2017-01-05,12.960000038146973,12.8100004196167,12.869999885559082,12.859999656677246,9485619.0,11.803369522094727
2017-01-06,12.899999618530273,12.680000305175781,12.850000381469727,12.75,7895735.0,11.702407836914062
2017-01-09,12.8100004196167,12.710000038146973,12.760000228881836,12.739999771118164,6644491.0,11.693229675292969
2017-01-10,12.770000457763672,12.600000381469727,12.770000457763672,12.630000114440918,7969675.0,11.592268943786621
2017-01-11,12.670000076293945,12.460000038146973,12.630000114440918,12.470000267028809,7999645.0,11.445414543151855
2017-01-12,12.550000190734863,12.369999885559082,12.430000305175781,12.380000114440918,7966528.0,11.362808227539062
2017-01-13,12.510000228881836,12.25,12.380000114440918,12.289999961853027,7152165.0,11.280203819274902
2017-01-16,12.1899995803833,11.300000190734863,12.1899995803833,11.649999618530273,19513412.0,10.692788124084473
2017-01-17,11.6899995803833,11.380000114440918,11.649999618530273,11.59000015258789,10747415.0,10.63771915435791
2017-01-18,11.670000076293945,11.529999732971191,11.600000381469727,11.59000015258789,6772126.0,10.63771915435791
2017-01-19,11.640000343322754,11.5,11.600000381469727,11.579999923706055,6745413.0,10.628540992736816
2017-01-20,11.720000267028809,11.550000190734863,11.550000190734863,11.6899995803833,9479644.0,10.729501724243164
2017-01-23,11.970000267028809,11.640000343322754,11.6899995803833,11.850000381469727,10306475.0,10.87635612487793
2017-01-24,11.880000114440918,11.75,11.850000381469727,11.770000457763672,6463064.0,10.802928924560547
2017-01-25,11.9399995803833,11.729999542236328,11.770000457763672,11.920000076293945,7376272.0,10.940604209899902
2017-01-26,11.960000038146973,11.869999885559082,11.90999984741211,11.90999984741211,5571433.0,10.931426048278809
2017-02-03,11.960000038146973,11.779999732971191,11.960000038146973,11.800000190734863,5321900.0,10.830463409423828
2017-02-06,11.899999618530273,11.779999732971191,11.800000190734863,11.899999618530273,5742116.0,10.922246932983398
2017-02-07,11.920000076293945,11.8100004196167,11.899999618530273,11.869999885559082,5963487.0,10.894712448120117
2017-02-08,11.880000114440918,11.6899995803833,11.859999656677246,11.859999656677246,8319885.0,10.885534286499023
2017-02-09,11.979999542236328,11.8100004196167,11.859999656677246,11.949999809265137,11543891.0,10.9681396484375
2017-02-10,11.970000267028809,11.880000114440918,11.90999984741211,11.960000038146973,9543061.0,10.977317810058594
2017-02-13,12.109999656677246,11.920000076293945,11.920000076293945,12.09000015258789,11834000.0,11.096637725830078
2017-02-14,12.119999885559082,11.989999771118164,12.100000381469727,12.020000457763672,8715471.0,11.032388687133789
2017-02-15,12.279999732971191,11.989999771118164,12.039999961853027,12.079999923706055,17068149.0,11.087458610534668
2017-02-16,12.119999885559082,12.0,12.09000015258789,12.069999694824219,9169595.0,11.078279495239258
2017-02-17,12.109999656677246,11.880000114440918,12.069999694824219,11.899999618530273,10417284.0,10.922246932983398
2017-02-20,12.039999961853027,11.899999618530273,11.899999618530273,12.039999961853027,7820147.0,11.050745010375977
2017-02-21,12.15999984741211,12.010000228881836,12.039999961853027,12.130000114440918,10068202.0,11.133350372314453
2017-02-22,12.270000457763672,12.100000381469727,12.130000114440918,12.1899995803833,10994213.0,11.188420295715332
2017-02-23,12.380000114440918,12.130000114440918,12.180000305175781,12.329999923706055,16689611.0,11.316917419433594
2017-02-24,12.34000015258789,12.180000305175781,12.319999694824219,12.279999732971191,10997363.0,11.271024703979492
2017-02-27,12.359999656677246,12.130000114440918,12.279999732971191,12.1899995803833,10338191.0,11.188420295715332
2017-02-28,12.319999694824219,12.170000076293945,12.199999809265137,12.300000190734863,9976960.0,11.289382934570312
2017-03-01,12.359999656677246,12.239999771118164,12.329999923706055,12.25,12064375.0,11.243491172790527
2017-03-02,12.319999694824219,12.140000343322754,12.279999732971191,12.229999542236328,10172660.0,11.225133895874023
2017-03-03,12.4399995803833,12.199999809265137,12.210000038146973,12.380000114440918,14992321.0,11.362808227539062
2017-03-06,12.420000076293945,12.279999732971191,12.420000076293945,12.359999656677246,10007644.0,11.344452857971191
2017-03-07,12.390000343322754,12.260000228881836,12.359999656677246,12.3100004196167,8037516.0,11.298561096191406
2017-03-08,12.420000076293945,12.279999732971191,12.350000381469727,12.329999923706055,9842953.0,11.316917419433594
2017-03-09,12.279999732971191,12.100000381469727,12.279999732971191,12.119999885559082,10980881.0,11.124171257019043
2017-03-10,12.15999984741211,12.09000015258789,12.130000114440918,12.119999885559082,5400056.0,11.124171257019043
2017-03-13,12.180000305175781,12.010000228881836,12.109999656677246,12.15999984741211,6786863.0,11.160884857177734
2017-03-14,12.329999923706055,12.149999618530273,12.1899995803833,12.270000457763672,10900521.0,11.261848449707031
2017-03-15,12.25,12.109999656677246,12.25,12.130000114440918,8320087.0,11.133350372314453
2017-03-16,12.40999984741211,12.15999984741211,12.15999984741211,12.390000343322754,16330269.0,11.371987342834473
2017-03-17,12.649999618530273,12.279999732971191,12.5,12.3100004196167,26744920.0,11.298561096191406
2017-03-20,12.34000015258789,12.149999618530273,12.239999771118164,12.319999694824219,13995295.0,11.307738304138184
2017-03-21,12.399999618530273,12.199999809265137,12.300000190734863,12.369999885559082,11252899.0,11.353631019592285
2017-03-22,12.3100004196167,12.210000038146973,12.270000457763672,12.25,8300168.0,11.243491172790527
2017-03-23,12.420000076293945,12.1899995803833,12.270000457763672,12.399999618530273,13975932.0,11.381165504455566
2017-03-24,12.40999984741211,12.289999961853027,12.390000343322754,12.380000114440918,11435386.0,11.362808227539062
2017-03-27,12.470000267028809,12.359999656677246,12.380000114440918,12.449999809265137,11476885.0,11.427057266235352
2017-03-28,12.449999809265137,12.279999732971191,12.4399995803833,12.3100004196167,7766153.0,11.298561096191406
2017-03-29,12.359999656677246,11.989999771118164,12.3100004196167,12.0,20401608.0,11.014032363891602
2017-03-30,12.020000457763672,11.699999809265137,12.020000457763672,11.760000228881836,12130912.0,10.793750762939453
2017-03-31,11.850000381469727,11.729999542236328,11.800000190734863,11.770000457763672,5907654.0,10.802928924560547
2017-04-05,11.970000267028809,11.770000457763672,11.770000457763672,11.960000038146973,6814157.0,10.977317810058594
2017-04-06,11.979999542236328,11.90999984741211,11.9399995803833,11.9399995803833,5653848.0,10.95896053314209
2017-04-07,11.960000038146973,11.850000381469727,11.920000076293945,11.880000114440918,7568278.0,10.903891563415527
2017-04-10,11.880000114440918,11.729999542236328,11.869999885559082,11.8100004196167,9131059.0,10.839642524719238
2017-04-11,11.859999656677246,11.619999885559082,11.800000190734863,11.850000381469727,10409745.0,10.87635612487793
2017-04-12,11.850000381469727,11.65999984741211,11.850000381469727,11.720000267028809,9397797.0,10.757038116455078
2017-04-13,11.819999694824219,11.699999809265137,11.710000038146973,11.800000190734863,6359198.0,10.830463409423828
2017-04-14,11.819999694824219,11.550000190734863,11.800000190734863,11.569999694824219,9267172.0,10.619361877441406
2017-04-17,11.600000381469727,11.449999809265137,11.579999923706055,11.529999732971191,5921584.0,10.582648277282715
2017-04-18,11.59000015258789,11.40999984741211,11.529999732971191,11.420000076293945,5246642.0,10.481687545776367
2017-04-19,11.460000038146973,11.199999809265137,11.420000076293945,11.34000015258789,8088612.0,10.408260345458984
2017-04-20,11.680000305175781,11.270000457763672,11.329999923706055,11.489999771118164,7871319.0,10.545934677124023
2017-04-21,11.649999618530273,11.460000038146973,11.460000038146973,11.5600004196167,6595806.0,10.610183715820312
2017-04-24,11.4399995803833,11.149999618530273,11.199999809265137,11.15999984741211,8978286.0,10.243049621582031
2017-04-25,11.260000228881836,11.130000114440918,11.210000038146973,11.15999984741211,5038301.0,10.243049621582031
2017-04-26,11.229999542236328,11.130000114440918,11.15999984741211,11.149999618530273,3930739.0,10.233870506286621
2017-04-27,10.8100004196167,10.15999984741211,10.800000190734863,10.289999961853027,27352263.0,9.444531440734863
2017-04-28,10.25,10.109999656677246,10.199999809265137,10.210000038146973,10516293.0,9.371105194091797
2017-05-02,10.199999809265137,10.069999694824219,10.15999984741211,10.069999694824219,8135982.0,9.242608070373535
2017-05-03,10.130000114440918,10.0,10.069999694824219,10.09000015258789,7674653.0,9.260966300964355
2017-05-04,10.109999656677246,9.979999542236328,10.069999694824219,10.010000228881836,7651374.0,9.187538146972656
2017-05-05,10.010000228881836,9.760000228881836,10.010000228881836,9.770000457763672,8993645.0,8.967257499694824
2017-05-08,9.770000457763672,9.569999694824219,9.770000457763672,9.579999923706055,7325062.0,8.792868614196777
2017-05-09,9.6899995803833,9.520000457763672,9.579999923706055,9.640000343322754,5550886.0,8.847938537597656
2017-05-10,9.720000267028809,9.350000381469727,9.65999984741211,9.359999656677246,6161037.0,8.59094524383545
2017-05-11,9.359999656677246,9.0,9.350000381469727,9.199999809265137,11028516.0,8.444090843200684
2017-05-12,9.260000228881836,9.119999885559082,9.180000305175781,9.220000267028809,5297955.0,8.462447166442871
2017-05-15,9.350000381469727,9.229999542236328,9.25,9.25,4823210.0,8.489982604980469
2017-05-16,9.369999885559082,9.1899995803833,9.270000457763672,9.359999656677246,7265803.0,8.59094524383545
2017-05-17,9.520000457763672,9.319999694824219,9.350000381469727,9.479999542236328,7764183.0,8.701085090637207
2017-05-18,9.470000267028809,9.350000381469727,9.420000076293945,9.380000114440918,4954614.0,8.60930061340332
2017-05-19,9.420000076293945,9.329999923706055,9.380000114440918,9.380000114440918,3454005.0,8.60930061340332
2017-05-22,9.380000114440918,9.15999984741211,9.350000381469727,9.199999809265137,5741513.0,8.444090843200684
2017-05-23,9.279999732971191,8.960000038146973,9.199999809265137,8.979999542236328,6199675.0,8.242166519165039
2017-05-24,9.15999984741211,8.859999656677246,8.989999771118164,9.09000015258789,6490917.0,8.34312915802002
2017-05-25,9.329999923706055,9.029999732971191,9.09000015258789,9.289999961853027,6971637.0,8.52669620513916
2017-05-26,9.329999923706055,9.210000038146973,9.289999961853027,9.260000228881836,3838929.0,8.499161720275879
2017-05-31,9.430000305175781,9.289999961853027,9.329999923706055,9.300000190734863,4851940.0,8.53587532043457
2017-06-01,9.390000343322754,9.210000038146973,9.380000114440918,9.210000038146973,5458670.0,8.453269004821777
2017-06-02,9.359999656677246,9.079999923706055,9.210000038146973,9.329999923706055,4488966.0,8.563409805297852
2017-06-05,9.529999732971191,9.3100004196167,9.3100004196167,9.479999542236328,6007799.0,8.701085090637207
2017-06-06,9.489999771118164,9.380000114440918,9.420000076293945,9.4399995803833,4960951.0,8.6643705368042
2017-06-07,9.59000015258789,9.449999809265137,9.460000038146973,9.579999923706055,6747584.0,8.792868614196777
2017-06-08,9.6899995803833,9.550000190734863,9.579999923706055,9.5600004196167,6297171.0,8.774511337280273
2017-06-09,9.579999923706055,9.449999809265137,9.5600004196167,9.539999961853027,5080685.0,8.756155014038086
2017-06-12,9.529999732971191,9.34000015258789,9.489999771118164,9.359999656677246,5701151.0,8.59094524383545
2017-06-13,9.5,9.319999694824219,9.329999923706055,9.489999771118164,4258870.0,8.710262298583984
2017-06-14,9.529999732971191,9.4399995803833,9.5,9.489999771118164,3677864.0,8.710262298583984
2017-06-15,9.649999618530273,9.479999542236328,9.479999542236328,9.640000343322754,5222249.0,8.847938537597656
2017-06-16,9.680000305175781,9.579999923706055,9.649999618530273,9.630000114440918,3413665.0,8.838760375976562
2017-06-19,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,8.838760375976562
2017-06-20,9.729999542236328,9.569999694824219,9.579999923706055,9.680000305175781,7258344.0,8.884653091430664
2017-06-21,9.930000305175781,9.670000076293945,9.670000076293945,9.930000305175781,11987139.0,9.114110946655273
2017-06-22,10.0,9.75,9.890000343322754,9.789999961853027,9547465.0,8.985613822937012
2017-06-23,9.890000343322754,9.649999618530273,9.819999694824219,9.8100004196167,9925058.0,9.003971099853516
2017-06-26,9.949999809265137,9.770000457763672,9.859999656677246,9.920000076293945,5370479.0,9.10493278503418
2017-06-27,10.15999984741211,9.989999771118164,10.029999732971191,10.100000381469727,16914307.0,9.270143508911133
2017-06-28,10.079999923706055,9.949999809265137,10.020000457763672,9.979999542236328,8590101.0,9.160002708435059
2017-06-29,10.079999923706055,9.970000267028809,10.039999961853027,10.020000457763672,5189029.0,9.196717262268066
2017-06-30,10.039999961853027,9.899999618530273,10.039999961853027,9.90999984741211,6541121.0,9.095754623413086
2017-07-03,10.050000190734863,9.869999885559082,9.930000305175781,10.020000457763672,4999832.0,9.196717262268066
2017-07-04,10.029999732971191,9.880000114440918,10.0,9.899999618530273,5874113.0,9.086576461791992
2017-07-05,9.949999809265137,9.869999885559082,9.949999809265137,9.9399995803833,4436325.0,9.123289108276367
2017-07-06,9.960000038146973,9.84000015258789,9.9399995803833,9.880000114440918,5119417.0,9.068220138549805
2017-07-07,9.920000076293945,9.8100004196167,9.850000381469727,9.890000343322754,5564625.0,9.077398300170898
2017-07-10,10.0,9.84000015258789,9.859999656677246,9.949999809265137,7574878.0,9.132468223571777
2017-07-11,10.0,9.880000114440918,9.9399995803833,9.960000038146973,6912637.0,9.141645431518555
2017-07-12,9.989999771118164,9.75,9.9399995803833,9.979999542236328,7562949.0,9.160002708435059
2017-07-13,10.0,9.899999618530273,9.920000076293945,9.960000038146973,6106467.0,9.141645431518555
2017-07-14,10.039999961853027,9.90999984741211,9.970000267028809,9.979999542236328,6191886.0,9.160002708435059
2017-07-17,9.949999809265137,9.479999542236328,9.930000305175781,9.489999771118164,10812899.0,8.710262298583984
2017-07-18,9.5600004196167,9.399999618530273,9.489999771118164,9.510000228881836,4888031.0,8.728620529174805
2017-07-19,9.529999732971191,9.369999885559082,9.40999984741211,9.529999732971191,4805477.0,8.882408142089844
2017-07-20,9.800000190734863,9.5,9.539999961853027,9.779999732971191,7820647.0,9.115419387817383
2017-07-21,9.829999923706055,9.720000267028809,9.779999732971191,9.720000267028809,3583023.0,9.059496879577637
2017-07-24,9.880000114440918,9.710000038146973,9.720000267028809,9.859999656677246,6308294.0,9.189982414245605
2017-07-25,9.9399995803833,9.789999961853027,9.890000343322754,9.920000076293945,6521837.0,9.245905876159668
2017-07-26,9.949999809265137,9.75,9.920000076293945,9.84000015258789,4777106.0,9.171342849731445
2017-07-27,10.300000190734863,9.850000381469727,9.850000381469727,10.180000305175781,21592742.0,9.488238334655762
2017-07-28,10.300000190734863,10.079999923706055,10.149999618530273,10.130000114440918,8732129.0,9.441635131835938
2017-07-31,10.729999542236328,10.109999656677246,10.1899995803833,10.579999923706055,28858654.0,9.86105728149414
2017-08-01,10.770000457763672,10.399999618530273,10.539999961853027,10.510000228881836,21636346.0,9.79581356048584
2017-08-02,10.489999771118164,10.260000228881836,10.430000305175781,10.270000457763672,12037924.0,9.572122573852539
2017-08-03,10.34000015258789,10.210000038146973,10.279999732971191,10.229999542236328,7201759.0,9.53484058380127
2017-08-04,10.390000343322754,10.199999809265137,10.260000228881836,10.270000457763672,7019097.0,9.572122573852539
2017-08-07,10.479999542236328,10.329999923706055,10.329999923706055,10.449999809265137,8948101.0,9.739891052246094
2017-08-08,10.449999809265137,10.220000267028809,10.449999809265137,10.25,8212502.0,9.553482055664062
2017-08-09,10.59000015258789,10.25,10.300000190734863,10.569999694824219,18068548.0,9.851737022399902
2017-08-10,10.789999961853027,10.369999885559082,10.630000114440918,10.739999771118164,28780414.0,10.010185241699219
2017-08-11,10.949999809265137,10.5600004196167,10.600000381469727,10.609999656677246,29148498.0,9.889018058776855
2017-08-14,10.8100004196167,10.449999809265137,10.670000076293945,10.5,19380402.0,9.786493301391602
2017-08-15,10.600000381469727,10.350000381469727,10.5,10.579999923706055,16470714.0,9.86105728149414
2017-08-16,10.529999732971191,10.3100004196167,10.510000228881836,10.390000343322754,12933642.0,9.683968544006348
2017-08-17,10.579999923706055,10.380000114440918,10.380000114440918,10.550000190734863,12802510.0,9.83309555053711
2017-08-18,10.539999961853027,10.380000114440918,10.449999809265137,10.4399995803833,7763260.0,9.730569839477539
2017-08-21,10.510000228881836,10.380000114440918,10.5,10.4399995803833,6413103.0,9.730569839477539
2017-08-22,10.510000228881836,10.289999961853027,10.4399995803833,10.300000190734863,8892880.0,9.600083351135254
2017-08-23,10.350000381469727,10.100000381469727,10.289999961853027,10.210000038146973,7738390.0,9.516200065612793
2017-08-24,10.239999771118164,9.979999542236328,10.199999809265137,10.100000381469727,6508700.0,9.413674354553223
2017-08-25,10.239999771118164,10.100000381469727,10.100000381469727,10.199999809265137,5829436.0,9.506878852844238
2017-08-28,10.380000114440918,10.220000267028809,10.239999771118164,10.289999961853027,8007178.0,9.590763092041016
2017-08-29,10.449999809265137,10.229999542236328,10.279999732971191,10.369999885559082,8617152.0,9.665327072143555
2017-08-30,10.350000381469727,10.279999732971191,10.350000381469727,10.289999961853027,5300797.0,9.590763092041016
2017-08-31,10.369999885559082,10.239999771118164,10.319999694824219,10.279999732971191,4528650.0,9.581441879272461
2017-09-01,10.470000267028809,10.25,10.319999694824219,10.449999809265137,8637874.0,9.739891052246094
2017-09-04,10.680000305175781,10.390000343322754,10.680000305175781,10.399999618530273,8935706.0,9.693288803100586
2017-09-05,10.470000267028809,10.329999923706055,10.40999984741211,10.420000076293945,5166335.0,9.711930274963379
2017-09-06,10.460000038146973,10.300000190734863,10.399999618530273,10.399999618530273,5732602.0,9.693288803100586
2017-09-07,10.430000305175781,10.319999694824219,10.420000076293945,10.329999923706055,4573602.0,9.628045082092285
2017-09-08,10.380000114440918,10.220000267028809,10.34000015258789,10.260000228881836,5003287.0,9.562803268432617
2017-09-11,10.279999732971191,10.1899995803833,10.25,10.239999771118164,4545410.0,9.544160842895508
2017-09-12,10.399999618530273,10.210000038146973,10.25,10.329999923706055,7738706.0,9.628045082092285
2017-09-13,10.430000305175781,10.319999694824219,10.40999984741211,10.380000114440918,3088375.0,9.674647331237793
2017-09-14,10.619999885559082,10.34000015258789,10.390000343322754,10.609999656677246,18424435.0,9.889018058776855
2017-09-15,10.640000343322754,10.479999542236328,10.550000190734863,10.609999656677246,12698340.0,9.889018058776855
2017-09-18,10.699999809265137,10.520000457763672,10.640000343322754,10.649999618530273,7756693.0,9.926299095153809
2017-09-19,10.65999984741211,10.430000305175781,10.649999618530273,10.5,9324024.0,9.786493301391602
2017-09-20,10.880000114440918,10.470000267028809,10.489999771118164,10.800000190734863,16574525.0,10.066107749938965
2017-09-21,10.850000381469727,10.539999961853027,10.850000381469727,10.550000190734863,9146483.0,9.83309555053711
2017-09-22,10.65999984741211,10.430000305175781,10.529999732971191,10.470000267028809,5159855.0,9.75853157043457
2017-09-25,10.649999618530273,10.399999618530273,10.479999542236328,10.40999984741211,5193330.0,9.702609062194824
2017-09-26,10.470000267028809,10.25,10.399999618530273,10.34000015258789,6932584.0,9.637365341186523
2017-09-27,10.579999923706055,10.329999923706055,10.34000015258789,10.569999694824219,6072799.0,9.851737022399902
2017-09-28,10.680000305175781,10.569999694824219,10.59000015258789,10.65999984741211,9026419.0,9.935620307922363
2017-09-29,10.75,10.489999771118164,10.649999618530273,10.579999923706055,7067314.0,9.86105728149414
2017-10-09,10.899999618530273,10.649999618530273,10.680000305175781,10.84000015258789,13054339.0,10.103389739990234
2017-10-10,11.079999923706055,10.789999961853027,10.789999961853027,10.890000343322754,12851674.0,10.149991989135742
2017-10-11,11.0,10.800000190734863,10.880000114440918,10.819999694824219,9088113.0,10.084748268127441
2017-10-12,10.880000114440918,10.770000457763672,10.8100004196167,10.829999923706055,5753004.0,10.09406852722168
2017-10-13,10.90999984741211,10.770000457763672,10.819999694824219,10.800000190734863,4948681.0,10.066107749938965
2017-10-16,10.829999923706055,10.479999542236328,10.779999732971191,10.479999542236328,6998105.0,9.767850875854492
2017-10-17,10.75,10.479999542236328,10.479999542236328,10.630000114440918,5961841.0,9.907660484313965
2017-10-18,10.859999656677246,10.649999618530273,10.699999809265137,10.789999961853027,8696977.0,10.056787490844727
2017-10-19,10.859999656677246,10.600000381469727,10.75,10.670000076293945,5795953.0,9.944941520690918
2017-10-20,10.850000381469727,10.600000381469727,10.680000305175781,10.84000015258789,4620897.0,10.103389739990234
2017-10-23,10.770000457763672,10.640000343322754,10.640000343322754,10.710000038146973,7272521.0,9.982222557067871
2017-10-24,10.720000267028809,10.5,10.649999618530273,10.579999923706055,6648957.0,9.86105728149414
2017-10-25,10.829999923706055,10.5600004196167,10.600000381469727,10.819999694824219,8038351.0,10.084748268127441
2017-10-26,10.859999656677246,10.699999809265137,10.800000190734863,10.770000457763672,5577410.0,10.03814697265625
2017-10-27,10.970000267028809,10.710000038146973,10.789999961853027,10.960000038146973,13106307.0,10.215234756469727
2017-10-30,10.960000038146973,10.65999984741211,10.960000038146973,10.710000038146973,12393861.0,9.982222557067871
2017-10-31,10.720000267028809,10.539999961853027,10.720000267028809,10.609999656677246,8205175.0,9.889018058776855
2017-11-01,10.760000228881836,10.579999923706055,10.609999656677246,10.619999885559082,5841400.0,9.89833927154541
2017-11-02,10.640000343322754,10.260000228881836,10.619999885559082,10.329999923706055,8863091.0,9.628045082092285
2017-11-03,10.470000267028809,10.279999732971191,10.300000190734863,10.359999656677246,6462066.0,9.656006813049316
2017-11-06,11.020000457763672,10.380000114440918,10.460000038146973,11.010000228881836,21059067.0,10.261837005615234
2017-11-07,11.180000305175781,10.899999618530273,11.010000228881836,11.149999618530273,17775955.0,10.39232349395752
2017-11-08,11.449999809265137,11.100000381469727,11.140000343322754,11.199999809265137,18279293.0,10.438925743103027
2017-11-09,11.850000381469727,11.1899995803833,11.1899995803833,11.75,29294269.0,10.95155143737793
2017-11-10,12.529999732971191,11.609999656677246,11.800000190734863,12.199999809265137,39448682.0,11.370973587036133
2017-11-13,12.65999984741211,12.09000015258789,12.149999618530273,12.539999961853027,28296426.0,11.68786907196045
2017-11-14,12.84000015258789,12.329999923706055,12.510000228881836,12.550000190734863,27077538.0,11.697189331054688
2017-11-15,12.800000190734863,12.359999656677246,12.550000190734863,12.640000343322754,17594658.0,11.781073570251465
2017-11-16,13.329999923706055,12.600000381469727,12.680000305175781,13.180000305175781,32323603.0,12.284379959106445
2017-11-17,13.239999771118164,12.869999885559082,13.0,12.949999809265137,21810998.0,12.070008277893066
2017-11-20,13.649999618530273,12.970000267028809,12.970000267028809,13.640000343322754,29661359.0,12.713120460510254
2017-11-21,14.420000076293945,13.5,13.630000114440918,14.40999984741211,40163492.0,13.430797576904297
2017-11-22,14.989999771118164,13.890000343322754,14.630000114440918,14.050000190734863,42998882.0,13.095260620117188
2017-11-23,14.5600004196167,13.720000267028809,14.25,13.770000457763672,30826434.0,12.8342866897583
2017-11-24,13.949999809265137,12.649999618530273,13.800000190734863,13.100000381469727,42116527.0,12.209815979003906
2017-11-27,13.3100004196167,12.609999656677246,13.149999618530273,13.130000114440918,28918550.0,12.237776756286621
2017-11-28,13.760000228881836,12.960000038146973,13.010000228881836,13.630000114440918,22194198.0,12.703801155090332
2017-11-29,14.239999771118164,13.520000457763672,13.520000457763672,13.899999618530273,30062277.0,12.955452919006348
2017-11-30,13.819999694824219,13.399999618530273,13.800000190734863,13.529999732971191,20978206.0,12.610595703125
2017-12-01,13.600000381469727,13.050000190734863,13.520000457763672,13.40999984741211,18741792.0,12.498749732971191
2017-12-04,13.680000305175781,13.180000305175781,13.4399995803833,13.300000190734863,15481335.0,12.396224975585938
2017-12-05,13.5,12.420000076293945,13.380000114440918,12.649999618530273,16427266.0,11.790392875671387
2017-12-06,13.100000381469727,12.539999961853027,12.6899995803833,13.029999732971191,13796333.0,12.144571304321289
2017-12-07,13.350000381469727,12.899999618530273,13.069999694824219,13.109999656677246,12807382.0,12.219135284423828
2017-12-08,13.109999656677246,12.699999809265137,13.010000228881836,13.029999732971191,13309137.0,12.144571304321289
2017-12-11,13.270000457763672,12.699999809265137,12.9399995803833,13.1899995803833,10665610.0,12.293699264526367
2017-12-12,14.020000457763672,13.15999984741211,13.180000305175781,13.859999656677246,28001659.0,12.918170928955078
2017-12-13,13.770000457763672,13.449999809265137,13.720000267028809,13.710000038146973,15823989.0,12.778364181518555
2017-12-14,13.800000190734863,13.25,13.699999809265137,13.470000267028809,18224308.0,12.554673194885254
2017-12-15,13.729999542236328,12.930000305175781,13.470000267028809,12.970000267028809,14610900.0,12.08864974975586
2017-12-18,12.880000114440918,12.25,12.770000457763672,12.270000457763672,16578176.0,11.436217308044434
2017-12-19,12.520000457763672,12.319999694824219,12.369999885559082,12.510000228881836,6565613.0,11.659908294677734
2017-12-20,13.020000457763672,12.65999984741211,12.699999809265137,12.699999809265137,10300148.0,11.836996078491211
2017-12-21,12.920000076293945,12.520000457763672,12.619999885559082,12.869999885559082,9112940.0,11.995444297790527
2017-12-22,13.420000076293945,12.819999694824219,12.869999885559082,13.289999961853027,15885234.0,12.3869047164917
2017-12-25,13.609999656677246,13.109999656677246,13.1899995803833,13.510000228881836,17901793.0,12.591955184936523
2017-12-26,13.539999961853027,12.970000267028809,13.40999984741211,13.229999542236328,11613602.0,12.33098030090332
2017-12-27,13.329999923706055,12.720000267028809,13.170000076293945,12.819999694824219,10415793.0,11.94884204864502
2017-12-28,12.930000305175781,12.569999694824219,12.850000381469727,12.739999771118164,7080577.0,11.87427806854248
2017-12-29,13.5,12.630000114440918,12.779999732971191,13.4399995803833,16401805.0,12.526710510253906
2018-01-02,14.180000305175781,13.25,13.420000076293945,14.069999694824219,30381839.0,13.113901138305664
2018-01-03,14.319999694824219,13.920000076293945,13.920000076293945,14.239999771118164,21824825.0,13.27234935760498
2018-01-04,14.489999771118164,14.100000381469727,14.100000381469727,14.229999542236328,20968040.0,13.263028144836426
2018-01-05,14.699999809265137,14.149999618530273,14.149999618530273,14.600000381469727,22180947.0,13.60788631439209
2018-01-08,15.170000076293945,14.380000114440918,14.539999961853027,15.149999618530273,24674314.0,14.120512008666992
2018-01-09,16.670000076293945,15.020000457763672,15.199999809265137,16.309999465942383,56802643.0,15.201685905456543
2018-01-10,16.450000762939453,16.010000228881836,16.1299991607666,16.219999313354492,25131740.0,15.117801666259766
2018-01-11,16.299999237060547,15.449999809265137,16.1299991607666,15.510000228881836,29070306.0,14.456048965454102
2018-01-12,16.649999618530273,14.779999732971191,15.100000381469727,16.56999969482422,53204176.0,15.444018363952637
2018-01-15,16.68000030517578,15.489999771118164,16.190000534057617,15.630000114440918,42213547.0,14.567893981933594
2018-01-16,16.110000610351562,15.59000015258789,15.609999656677246,15.829999923706055,20956852.0,14.754303932189941
2018-01-17,16.329999923706055,15.199999809265137,15.819999694824219,15.289999961853027,26103699.0,14.250998497009277
2018-01-18,15.930000305175781,15.199999809265137,15.279999732971191,15.770000457763672,19950506.0,14.698381423950195
2018-01-19,15.9399995803833,15.229999542236328,15.670000076293945,15.380000114440918,15305475.0,14.334881782531738
2018-01-22,16.030000686645508,15.380000114440918,15.510000228881836,15.850000381469727,16635596.0,14.772944450378418
2018-01-23,16.280000686645508,15.649999618530273,15.920000076293945,16.1299991607666,16422213.0,15.033916473388672
2018-01-24,16.299999237060547,15.449999809265137,15.979999542236328,15.510000228881836,21976648.0,14.456048965454102
2018-01-25,15.75,15.220000267028809,15.510000228881836,15.470000267028809,12162870.0,14.418766975402832
2018-01-26,15.75,15.289999961853027,15.319999694824219,15.380000114440918,8584455.0,14.334881782531738
2018-01-29,15.4399995803833,14.069999694824219,15.380000114440918,14.210000038146973,25131542.0,13.24438762664795
2018-01-30,14.789999961853027,14.289999961853027,14.289999961853027,14.600000381469727,12106227.0,13.60788631439209
2018-01-31,14.899999618530273,14.449999809265137,14.649999618530273,14.739999771118164,8575508.0,13.738371849060059
2018-02-01,14.779999732971191,13.779999732971191,14.739999771118164,13.949999809265137,15719551.0,13.002054214477539
2018-02-02,14.970000267028809,13.699999809265137,13.979999542236328,14.829999923706055,15197417.0,13.822256088256836
2018-02-05,15.050000190734863,14.619999885559082,14.6899995803833,15.039999961853027,10337476.0,14.017986297607422
2018-02-06,14.739999771118164,13.899999618530273,14.550000190734863,14.149999618530273,10948453.0,13.188464164733887
2018-02-07,14.640000343322754,13.65999984741211,14.539999961853027,14.109999656677246,11555950.0,13.151182174682617
2018-02-08,15.0600004196167,14.380000114440918,14.380000114440918,14.899999618530273,13283330.0,13.88749885559082
2018-02-09,14.680000305175781,14.010000228881836,14.300000190734863,14.199999809265137,11434336.0,13.235067367553711
2018-02-12,14.710000038146973,14.079999923706055,14.1899995803833,14.569999694824219,9218926.0,13.579924583435059
2018-02-13,14.890000343322754,14.5600004196167,14.65999984741211,14.829999923706055,9462981.0,13.822256088256836
2018-02-14,15.039999961853027,14.760000228881836,14.880000114440918,14.930000305175781,7911021.0,13.915461540222168
2018-02-22,15.829999923706055,14.949999809265137,15.180000305175781,15.760000228881836,15172673.0,14.68906021118164
2018-02-23,16.25,15.600000381469727,15.609999656677246,15.979999542236328,15936647.0,14.894110679626465
2018-02-26,16.5,15.920000076293945,16.040000915527344,15.960000038146973,17508263.0,14.875469207763672
2018-02-27,16.190000534057617,15.550000190734863,15.9399995803833,15.609999656677246,21228612.0,14.5492525100708
2018-02-28,15.930000305175781,15.420000076293945,15.8100004196167,15.640000343322754,15187718.0,14.577215194702148
2018-03-01,15.890000343322754,15.5,15.510000228881836,15.569999694824219,11041197.0,14.511971473693848
2018-03-02,16.139999389648438,15.520000457763672,15.800000190734863,15.609999656677246,15926388.0,14.5492525100708
2018-03-05,16.979999542236328,15.25,15.460000038146973,16.90999984741211,35740599.0,15.760913848876953
2018-03-06,17.65999984741211,16.760000228881836,16.760000228881836,17.59000015258789,36286316.0,16.39470672607422
2018-03-07,17.829999923706055,17.15999984741211,17.510000228881836,17.3700008392334,23557986.0,16.18965721130371
2018-03-08,17.709999084472656,17.25,17.510000228881836,17.459999084472656,15801264.0,16.273540496826172
2018-03-09,18.049999237060547,17.3700008392334,17.459999084472656,17.6200008392334,27298927.0,16.42266845703125
2018-03-12,17.959999084472656,16.8799991607666,17.829999923706055,17.389999389648438,26524017.0,16.208295822143555
2018-03-13,17.06999969482422,16.0,16.899999618530273,16.6200008392334,50279338.0,15.490622520446777
2018-03-14,16.8799991607666,16.549999237060547,16.600000381469727,16.700000762939453,23975604.0,15.565184593200684
2018-03-15,16.579999923706055,16.079999923706055,16.579999923706055,16.200000762939453,22028117.0,15.099162101745605
2018-03-16,16.540000915527344,16.100000381469727,16.290000915527344,16.219999313354492,17877440.0,15.117801666259766
2018-03-19,16.34000015258789,15.90999984741211,16.299999237060547,16.079999923706055,17634240.0,14.987316131591797
2018-03-20,16.549999237060547,15.819999694824219,15.9399995803833,16.530000686645508,23222758.0,15.406736373901367
2018-03-21,16.6299991607666,15.84000015258789,16.600000381469727,15.859999656677246,24644711.0,14.782264709472656
2018-03-22,15.960000038146973,15.460000038146973,15.800000190734863,15.649999618530273,17928089.0,14.58653450012207
2018-03-23,15.270000457763672,14.279999732971191,15.100000381469727,14.449999809265137,24716212.0,13.468079566955566
2018-03-26,15.0600004196167,14.350000381469727,14.449999809265137,15.020000457763672,14533118.0,13.999345779418945
2018-03-27,15.670000076293945,15.220000267028809,15.220000267028809,15.5600004196167,21986954.0,14.50265121459961
2018-03-28,15.619999885559082,15.0600004196167,15.300000190734863,15.199999809265137,13387400.0,14.1671142578125
2018-03-29,15.430000305175781,15.039999961853027,15.359999656677246,15.390000343322754,10318225.0,14.344202995300293
2018-03-30,15.489999771118164,15.119999885559082,15.489999771118164,15.180000305175781,18787810.0,14.148473739624023
2018-04-02,14.989999771118164,14.510000228881836,14.989999771118164,14.75,24651375.0,13.747693061828613
2018-04-03,15.0600004196167,14.430000305175781,14.520000457763672,14.84000015258789,13893847.0,13.831576347351074
2018-04-04,15.25,14.800000190734863,14.829999923706055,14.869999885559082,13537582.0,13.859538078308105
2018-04-09,14.850000381469727,14.4399995803833,14.670000076293945,14.579999923706055,10670972.0,13.589244842529297
2018-04-10,15.069999694824219,14.609999656677246,14.609999656677246,15.029999732971191,11475810.0,14.008666038513184
2018-04-11,15.279999732971191,14.9399995803833,15.119999885559082,15.130000114440918,13164828.0,14.101871490478516
2018-04-12,15.119999885559082,14.899999618530273,15.119999885559082,14.970000267028809,8033067.0,13.952743530273438
2018-04-13,15.229999542236328,14.850000381469727,15.029999732971191,14.859999656677246,8507034.0,13.850217819213867
2018-04-16,15.15999984741211,14.739999771118164,14.850000381469727,14.989999771118164,8859704.0,13.97138500213623
2018-04-17,15.079999923706055,14.399999618530273,14.920000076293945,14.4399995803833,10367486.0,13.458758354187012
2018-04-18,14.649999618530273,13.800000190734863,14.619999885559082,14.239999771118164,13179788.0,13.27234935760498
2018-04-19,14.399999618530273,14.09000015258789,14.329999923706055,14.15999984741211,10180451.0,13.197784423828125
2018-04-20,14.229999542236328,13.170000076293945,14.170000076293945,13.289999961853027,16312957.0,12.3869047164917
2018-04-23,13.550000190734863,13.229999542236328,13.300000190734863,13.359999656677246,13855128.0,12.4521484375
2018-04-24,14.180000305175781,13.449999809265137,13.449999809265137,14.09000015258789,15194770.0,13.132542610168457
2018-04-25,14.319999694824219,14.0600004196167,14.279999732971191,14.229999542236328,15702638.0,13.263028144836426
2018-04-26,14.770000457763672,14.329999923706055,14.329999923706055,14.369999885559082,19721863.0,13.393514633178711
2018-04-27,14.789999961853027,14.359999656677246,14.40999984741211,14.6899995803833,19598770.0,13.69176959991455
2018-05-02,15.880000114440918,14.84000015258789,14.890000343322754,15.6899995803833,41737104.0,14.62381649017334
2018-05-03,15.84000015258789,15.270000457763672,15.529999732971191,15.680000305175781,30394816.0,14.614496231079102
2018-05-04,16.219999313354492,15.460000038146973,15.5600004196167,15.800000190734863,31293600.0,14.72634220123291
2018-05-07,16.239999771118164,15.609999656677246,15.899999618530273,15.920000076293945,28035732.0,14.838187217712402
2018-05-08,16.229999542236328,15.779999732971191,15.949999809265137,15.979999542236328,25684035.0,14.894110679626465
2018-05-09,16.350000381469727,15.800000190734863,15.899999618530273,16.309999465942383,26174623.0,15.201685905456543
2018-05-10,16.489999771118164,15.90999984741211,16.40999984741211,16.1200008392334,23819322.0,15.02459716796875
2018-05-11,16.65999984741211,15.899999618530273,16.1200008392334,15.930000305175781,27353467.0,14.847508430480957
2018-05-14,16.360000610351562,15.819999694824219,15.920000076293945,16.260000228881836,21274306.0,15.155083656311035
2018-05-15,16.290000915527344,15.949999809265137,16.149999618530273,16.15999984741211,16285695.0,15.061878204345703
2018-05-16,16.649999618530273,16.049999237060547,16.149999618530273,16.270000457763672,25736103.0,15.16440486907959
2018-05-17,16.479999542236328,15.880000114440918,16.170000076293945,16.260000228881836,17455646.0,15.155083656311035
2018-05-18,16.229999542236328,15.640000343322754,16.229999542236328,15.920000076293945,18117747.0,14.838187217712402
2018-05-21,16.770000457763672,15.859999656677246,16.110000610351562,16.739999771118164,30756948.0,15.602465629577637
2018-05-22,17.0,16.520000457763672,16.75,16.68000030517578,26664438.0,15.54654312133789
2018-05-23,16.959999084472656,16.309999465942383,16.690000534057617,16.389999389648438,29490257.0,15.276249885559082
2018-05-24,16.770000457763672,16.25,16.469999313354492,16.639999389648438,23788085.0,15.509261131286621
2018-05-25,16.540000915527344,15.960000038146973,16.540000915527344,16.06999969482422,23691936.0,14.977994918823242
2018-05-28,15.869999885559082,14.489999771118164,15.869999885559082,14.520000457763672,42711269.0,13.53332233428955
2018-05-29,14.869999885559082,13.880000114440918,14.5,14.470000267028809,30294146.0,13.486720085144043
2018-05-30,14.34000015258789,13.630000114440918,14.0600004196167,13.880000114440918,24738434.0,12.936812400817871
2018-05-31,14.239999771118164,13.899999618530273,13.9399995803833,14.020000457763672,19613401.0,13.067298889160156
2018-06-01,14.15999984741211,13.800000190734863,14.010000228881836,13.899999618530273,13133769.0,12.955452919006348
2018-06-04,13.960000038146973,13.430000305175781,13.800000190734863,13.760000228881836,13831456.0,12.824966430664062
2018-06-05,14.069999694824219,13.720000267028809,13.729999542236328,14.039999961853027,14691503.0,13.08594036102295
2018-06-06,14.100000381469727,13.829999923706055,14.0,14.010000228881836,12193702.0,13.057977676391602
2018-06-07,14.220000267028809,13.979999542236328,14.050000190734863,14.149999618530273,15532588.0,13.188464164733887
2018-06-08,14.149999618530273,13.539999961853027,14.149999618530273,13.640000343322754,17687722.0,12.713120460510254
2018-06-11,13.710000038146973,13.4399995803833,13.600000381469727,13.550000190734863,10361090.0,12.629236221313477
2018-06-12,13.770000457763672,13.239999771118164,13.579999923706055,13.699999809265137,12398876.0,12.769043922424316
2018-06-13,13.680000305175781,13.329999923706055,13.680000305175781,13.34000015258789,10552171.0,12.433506965637207
2018-06-14,13.5,13.239999771118164,13.380000114440918,13.3100004196167,6763211.0,12.405546188354492
2018-06-15,13.430000305175781,13.020000457763672,13.390000343322754,13.0600004196167,11438460.0,12.17253303527832
2018-06-19,12.800000190734863,11.75,12.800000190734863,11.75,20363438.0,10.95155143737793
2018-06-20,12.180000305175781,11.75,11.760000228881836,11.989999771118164,16929295.0,11.175243377685547
2018-06-21,13.1899995803833,12.149999618530273,12.149999618530273,12.770000457763672,39287612.0,11.902240753173828
2018-06-22,12.970000267028809,12.470000267028809,12.649999618530273,12.800000190734863,20908016.0,11.930201530456543
2018-06-25,12.899999618530273,12.329999923706055,12.800000190734863,12.380000114440918,18683335.0,11.538741111755371
2018-06-26,12.649999618530273,12.039999961853027,12.140000343322754,12.630000114440918,14423007.0,11.771754264831543
2018-06-27,12.960000038146973,12.399999618530273,12.760000228881836,12.510000228881836,19506519.0,11.659908294677734
2018-06-28,12.609999656677246,12.210000038146973,12.399999618530273,12.270000457763672,11932047.0,11.436217308044434
2018-06-29,12.84000015258789,12.119999885559082,12.260000228881836,12.770000457763672,18174869.0,11.902240753173828
2018-07-02,12.829999923706055,12.260000228881836,12.779999732971191,12.420000076293945,17579683.0,11.576024055480957
2018-07-03,12.479999542236328,11.880000114440918,12.279999732971191,12.470000267028809,17646165.0,11.622626304626465
2018-07-04,12.390000343322754,11.970000267028809,12.350000381469727,12.0,12596372.0,11.184564590454102
2018-07-05,12.149999618530273,11.1899995803833,11.970000267028809,11.289999961853027,20625553.0,10.522809982299805
2018-07-06,11.670000076293945,11.15999984741211,11.289999961853027,11.470000267028809,17493294.0,10.690579414367676
2018-07-09,12.050000190734863,11.529999732971191,11.529999732971191,12.010000228881836,18199295.0,11.193883895874023
2018-07-10,12.430000305175781,12.020000457763672,12.130000114440918,12.369999885559082,18634955.0,11.529420852661133
2018-07-11,12.1899995803833,11.84000015258789,12.079999923706055,12.109999656677246,17168785.0,11.287087440490723
2018-07-12,12.680000305175781,12.020000457763672,12.100000381469727,12.479999542236328,25883935.0,11.63194465637207
2018-07-13,12.729999542236328,12.399999618530273,12.470000267028809,12.6899995803833,23686391.0,11.827674865722656
2018-07-16,12.739999771118164,12.479999542236328,12.600000381469727,12.640000343322754,14652826.0,11.781073570251465
2018-07-17,12.720000267028809,12.369999885559082,12.600000381469727,12.600000381469727,12582117.0,11.743792533874512
2018-07-18,12.84000015258789,12.550000190734863,12.630000114440918,12.65999984741211,18123160.0,11.799714088439941
2018-07-19,12.569999694824219,12.140000343322754,12.569999694824219,12.260000228881836,15051331.0,11.499563217163086
2018-07-20,12.600000381469727,12.25,12.289999961853027,12.539999961853027,15206895.0,11.762195587158203
2018-07-23,12.319999694824219,11.800000190734863,12.170000076293945,12.3100004196167,20935291.0,11.546462059020996
2018-07-24,12.850000381469727,12.109999656677246,12.25,12.84000015258789,26394077.0,12.043588638305664
2018-07-25,12.850000381469727,12.550000190734863,12.850000381469727,12.649999618530273,21173944.0,11.865371704101562
2018-07-26,12.649999618530273,12.399999618530273,12.649999618530273,12.430000305175781,15321446.0,11.659018516540527
2018-07-27,12.40999984741211,12.050000190734863,12.399999618530273,12.09000015258789,21043111.0,11.340107917785645
2018-07-30,12.1899995803833,11.979999542236328,12.079999923706055,12.140000343322754,14529092.0,11.387005805969238
2018-07-31,12.119999885559082,11.819999694824219,12.0600004196167,11.899999618530273,17034015.0,11.161890983581543
2018-08-01,12.010000228881836,11.600000381469727,11.90999984741211,11.609999656677246,14211009.0,10.88987922668457
2018-08-02,11.600000381469727,11.140000343322754,11.600000381469727,11.470000267028809,17145937.0,10.758563041687012
2018-08-03,11.520000457763672,11.229999542236328,11.520000457763672,11.260000228881836,11546167.0,10.561588287353516
2018-08-06,11.25,10.770000457763672,11.210000038146973,10.869999885559082,14741859.0,10.195778846740723
2018-08-07,11.229999542236328,10.779999732971191,10.859999656677246,11.229999542236328,15313382.0,10.533449172973633
2018-08-08,11.210000038146973,10.880000114440918,11.180000305175781,10.90999984741211,13688255.0,10.233298301696777
2018-08-09,11.329999923706055,10.829999923706055,10.869999885559082,11.239999771118164,21092476.0,10.542829513549805
2018-08-10,11.539999961853027,11.170000076293945,11.220000267028809,11.359999656677246,19217159.0,10.655385971069336
2018-08-13,12.5,11.0600004196167,11.180000305175781,12.069999694824219,36908867.0,11.3213472366333
2018-08-14,12.039999961853027,11.8100004196167,11.899999618530273,11.819999694824219,28442262.0,11.086853981018066
2018-08-15,11.989999771118164,11.449999809265137,11.90999984741211,11.479999542236328,22677669.0,10.767942428588867
2018-08-16,11.75,11.210000038146973,11.390000343322754,11.619999885559082,17980207.0,10.899259567260742
2018-08-17,11.729999542236328,11.199999809265137,11.6899995803833,11.260000228881836,17493905.0,10.561588287353516
2018-08-20,11.380000114440918,11.109999656677246,11.25,11.369999885559082,12940744.0,10.664765357971191
2018-08-21,11.720000267028809,11.25,11.359999656677246,11.619999885559082,19471640.0,10.899259567260742
2018-08-22,11.770000457763672,11.520000457763672,11.579999923706055,11.729999542236328,18902204.0,11.002435684204102
2018-08-23,11.319999694824219,10.800000190734863,10.920000076293945,11.229999542236328,39279456.0,10.533449172973633
2018-08-24,11.140000343322754,10.819999694824219,11.140000343322754,10.829999923706055,30925105.0,10.158260345458984
2018-08-27,11.050000190734863,10.729999542236328,10.8100004196167,11.0,27106928.0,10.317715644836426
2018-08-28,11.050000190734863,10.84000015258789,11.029999732971191,10.90999984741211,22790524.0,10.233298301696777
2018-08-29,10.90999984741211,10.510000228881836,10.869999885559082,10.579999923706055,29789294.0,9.923766136169434
2018-08-30,10.65999984741211,10.3100004196167,10.529999732971191,10.34000015258789,20856819.0,9.698652267456055
2018-08-31,10.300000190734863,9.90999984741211,10.289999961853027,10.050000190734863,22201487.0,9.426640510559082
2018-09-03,10.020000457763672,9.760000228881836,9.989999771118164,9.850000381469727,21153419.0,9.239046096801758
2018-09-04,10.029999732971191,9.84000015258789,9.880000114440918,9.960000038146973,21842276.0,9.342222213745117
2018-09-05,9.9399995803833,9.619999885559082,9.9399995803833,9.640000343322754,19724144.0,9.042071342468262
2018-09-06,9.720000267028809,9.449999809265137,9.579999923706055,9.550000190734863,15008230.0,8.957653045654297
2018-09-07,9.720000267028809,9.520000457763672,9.5600004196167,9.640000343322754,14652165.0,9.042071342468262
2018-09-10,9.609999656677246,9.270000457763672,9.579999923706055,9.289999961853027,17309084.0,8.71377944946289
2018-09-11,9.390000343322754,9.229999542236328,9.279999732971191,9.350000381469727,11828706.0,8.770058631896973
2018-09-12,9.479999542236328,9.3100004196167,9.380000114440918,9.399999618530273,11759346.0,8.816956520080566
2018-09-13,9.579999923706055,9.369999885559082,9.520000457763672,9.5,12421225.0,8.910754203796387
2018-09-14,9.520000457763672,9.350000381469727,9.510000228881836,9.369999885559082,10523755.0,8.788817405700684
2018-09-17,9.34000015258789,9.069999694824219,9.34000015258789,9.109999656677246,10620546.0,8.544943809509277
2018-09-18,9.739999771118164,9.149999618530273,9.180000305175781,9.640000343322754,39902096.0,9.042071342468262
2018-09-19,9.729999542236328,9.489999771118164,9.619999885559082,9.649999618530273,27430800.0,9.051450729370117
2018-09-20,9.630000114440918,9.479999542236328,9.59000015258789,9.510000228881836,18245660.0,8.920134544372559
2018-09-21,9.6899995803833,9.489999771118164,9.529999732971191,9.670000076293945,20399768.0,9.070210456848145
2018-09-25,9.609999656677246,9.520000457763672,9.59000015258789,9.5600004196167,12152879.0,8.967033386230469
2018-09-26,9.729999542236328,9.510000228881836,9.5600004196167,9.609999656677246,18236021.0,9.013931274414062
2018-09-27,9.699999809265137,9.539999961853027,9.609999656677246,9.579999923706055,15526554.0,8.98579216003418
2018-09-28,9.869999885559082,9.579999923706055,9.579999923706055,9.819999694824219,21686002.0,9.210906028747559
2018-10-08,9.680000305175781,9.25,9.649999618530273,9.34000015258789,21837876.0,8.760679244995117
2018-10-09,9.4399995803833,9.300000190734863,9.329999923706055,9.359999656677246,8855207.0,8.779437065124512
2018-10-10,9.430000305175781,9.289999961853027,9.380000114440918,9.329999923706055,7800443.0,8.751298904418945
2018-10-11,9.0,8.399999618530273,9.0,8.460000038146973,27346070.0,7.935260772705078
2018-10-12,8.470000267028809,8.010000228881836,8.420000076293945,8.390000343322754,20534013.0,7.869603157043457
2018-10-15,8.470000267028809,8.1899995803833,8.460000038146973,8.210000038146973,9543064.0,7.700767993927002
2018-10-16,8.279999732971191,7.940000057220459,8.199999809265137,8.0,13221890.0,7.503793239593506
2018-10-17,8.1899995803833,7.960000038146973,8.140000343322754,8.149999618530273,9998935.0,7.64448881149292
2018-10-18,8.119999885559082,7.980000019073486,8.079999923706055,8.0,8573136.0,7.503793239593506
2018-10-19,8.210000038146973,7.809999942779541,7.900000095367432,8.199999809265137,11782327.0,7.69138765335083
2018-10-22,8.760000228881836,8.25,8.329999923706055,8.680000305175781,22431550.0,8.141615867614746
2018-10-23,8.6899995803833,8.390000343322754,8.600000381469727,8.4399995803833,15909906.0,7.916501045227051
2018-10-24,8.539999961853027,8.319999694824219,8.380000114440918,8.399999618530273,14248104.0,7.8789825439453125
2018-10-25,8.329999923706055,8.029999732971191,8.109999656677246,8.270000457763672,12411326.0,7.757046699523926
2018-10-26,8.4399995803833,8.279999732971191,8.420000076293945,8.34000015258789,10251599.0,7.822704315185547
2018-10-29,8.369999885559082,8.079999923706055,8.350000381469727,8.170000076293945,8396210.0,7.663248538970947
2018-10-30,8.3100004196167,8.050000190734863,8.130000114440918,8.229999542236328,10028110.0,7.719526767730713
2018-10-31,8.4399995803833,8.239999771118164,8.25,8.399999618530273,12713849.0,7.8789825439453125
2018-11-01,8.640000343322754,8.399999618530273,8.420000076293945,8.430000305175781,18915988.0,7.907121658325195
2018-11-02,8.920000076293945,8.520000457763672,8.529999732971191,8.890000343322754,32250161.0,8.338590621948242
2018-11-05,9.069999694824219,8.760000228881836,8.829999923706055,8.949999809265137,25110255.0,8.394867897033691
2018-11-06,8.890000343322754,8.670000076293945,8.869999885559082,8.880000114440918,17672411.0,8.32921028137207
2018-11-07,9.100000381469727,8.850000381469727,8.899999618530273,8.899999618530273,19798436.0,8.347970008850098
2018-11-08,9.0,8.779999732971191,8.979999542236328,8.880000114440918,12826897.0,8.32921028137207
2018-11-09,8.880000114440918,8.760000228881836,8.8100004196167,8.829999923706055,11424544.0,8.28231143951416
2018-11-12,9.09000015258789,8.75,8.829999923706055,9.09000015258789,23226545.0,8.526185035705566
2018-11-13,9.1899995803833,8.9399995803833,8.970000267028809,9.180000305175781,26897711.0,8.610602378845215
2018-11-14,9.210000038146973,9.029999732971191,9.140000343322754,9.039999961853027,18246499.0,8.47928524017334
2018-11-15,9.109999656677246,8.989999771118164,9.0,9.109999656677246,14889408.0,8.544943809509277
2018-11-16,9.199999809265137,9.029999732971191,9.109999656677246,9.140000343322754,20931221.0,8.573083877563477
2018-11-19,9.15999984741211,9.020000457763672,9.130000114440918,9.140000343322754,18072483.0,8.573083877563477
2018-11-20,9.130000114440918,8.779999732971191,9.09000015258789,8.789999961853027,20796133.0,8.244792938232422
2018-11-21,8.859999656677246,8.649999618530273,8.6899995803833,8.819999694824219,13435206.0,8.272932052612305
2018-11-22,9.699999809265137,8.829999923706055,8.880000114440918,9.699999809265137,62789301.0,9.098348617553711
2018-11-23,10.0,9.329999923706055,9.960000038146973,9.539999961853027,79883524.0,8.948273658752441
2018-11-26,9.850000381469727,9.489999771118164,9.529999732971191,9.640000343322754,43932562.0,9.042071342468262
2018-11-27,9.75,9.329999923706055,9.609999656677246,9.5,28085546.0,8.910754203796387
2018-11-28,9.5,9.229999542236328,9.4399995803833,9.449999809265137,26307947.0,8.863855361938477
2018-11-29,9.720000267028809,9.34000015258789,9.510000228881836,9.40999984741211,31296639.0,8.826336860656738
2018-11-30,9.59000015258789,9.210000038146973,9.380000114440918,9.5,25320892.0,8.910754203796387
2018-12-03,10.149999618530273,9.600000381469727,9.789999961853027,10.0,50217528.0,9.379740715026855
2018-12-04,10.010000228881836,9.8100004196167,9.9399995803833,10.0,29056799.0,9.379740715026855
2018-12-05,10.0600004196167,9.720000267028809,9.779999732971191,9.930000305175781,27206320.0,9.314083099365234
2018-12-06,10.229999542236328,9.859999656677246,9.920000076293945,9.949999809265137,42095983.0,9.332842826843262
2018-12-07,9.899999618530273,9.300000190734863,9.899999618530273,9.430000305175781,35305542.0,8.845096588134766
2018-12-10,9.390000343322754,9.109999656677246,9.329999923706055,9.279999732971191,20438629.0,8.704399108886719
2018-12-11,9.329999923706055,9.180000305175781,9.3100004196167,9.279999732971191,11269852.0,8.704399108886719
2018-12-12,9.359999656677246,9.170000076293945,9.279999732971191,9.170000076293945,10992127.0,8.60122299194336
2018-12-13,9.319999694824219,9.109999656677246,9.210000038146973,9.239999771118164,12787603.0,8.666881561279297
2018-12-14,9.279999732971191,9.039999961853027,9.239999771118164,9.039999961853027,13889722.0,8.47928524017334
2018-12-17,9.050000190734863,8.829999923706055,9.0,8.970000267028809,9604873.0,8.413627624511719
2018-12-18,9.050000190734863,8.859999656677246,8.869999885559082,8.970000267028809,7172400.0,8.413627624511719
2018-12-19,9.029999732971191,8.710000038146973,8.989999771118164,8.729999542236328,11069120.0,8.18851375579834
2018-12-20,8.9399995803833,8.699999809265137,8.739999771118164,8.859999656677246,8414990.0,8.310450553894043
2018-12-21,8.899999618530273,8.699999809265137,8.779999732971191,8.75,7605814.0,8.207273483276367
2018-12-24,8.930000305175781,8.710000038146973,8.729999542236328,8.930000305175781,7282401.0,8.376110076904297
2018-12-25,8.930000305175781,8.630000114440918,8.800000190734863,8.90999984741211,10099761.0,8.357349395751953
2018-12-26,9.069999694824219,8.850000381469727,8.90999984741211,8.899999618530273,9151515.0,8.347970008850098
2018-12-27,9.130000114440918,8.720000267028809,9.100000381469727,8.739999771118164,8085563.0,8.197893142700195
2018-12-28,8.84000015258789,8.649999618530273,8.770000457763672,8.680000305175781,7628014.0,8.141615867614746
2019-01-02,8.699999809265137,8.380000114440918,8.680000305175781,8.390000343322754,10426262.0,7.869603157043457
2019-01-03,8.5,8.289999961853027,8.399999618530273,8.3100004196167,8988289.0,7.794565677642822
2019-01-04,8.579999923706055,8.25,8.270000457763672,8.529999732971191,9675306.0,8.0009183883667
2019-01-07,8.65999984741211,8.5600004196167,8.270000457763672,8.640000343322754,9880736.0,8.104096412658691
2019-01-08,8.760000228881836,8.5,8.600000381469727,8.670000076293945,8598255.0,8.132235527038574
2019-01-09,8.829999923706055,8.65999984741211,8.699999809265137,8.680000305175781,11288731.0,8.141615867614746
2019-01-10,8.75,8.619999885559082,8.670000076293945,8.649999618530273,7147903.0,8.113475799560547
2019-01-11,8.6899995803833,8.539999961853027,8.670000076293945,8.670000076293945,7340744.0,8.132235527038574
2019-01-14,8.699999809265137,8.579999923706055,8.670000076293945,8.640000343322754,5688896.0,8.104096412658691
2019-01-15,8.890000343322754,8.579999923706055,8.640000343322754,8.84000015258789,12306941.0,8.291690826416016
2019-01-16,8.899999618530273,8.789999961853027,8.819999694824219,8.819999694824219,9138598.0,8.272932052612305
2019-01-17,8.819999694824219,8.680000305175781,8.8100004196167,8.699999809265137,6677551.0,8.160374641418457
2019-01-18,8.920000076293945,8.680000305175781,8.680000305175781,8.869999885559082,11545422.0,8.319829940795898
2019-01-21,8.960000038146973,8.779999732971191,8.859999656677246,8.829999923706055,11649184.0,8.28231143951416
2019-01-22,8.890000343322754,8.65999984741211,8.829999923706055,8.6899995803833,9490152.0,8.150995254516602
2019-01-23,8.6899995803833,8.529999732971191,8.65999984741211,8.609999656677246,6763204.0,8.075957298278809
2019-01-24,8.710000038146973,8.579999923706055,8.600000381469727,8.649999618530273,6588231.0,8.113475799560547
2019-01-25,8.710000038146973,8.579999923706055,8.630000114440918,8.579999923706055,7013507.0,8.047818183898926
2019-01-28,8.739999771118164,8.569999694824219,8.630000114440918,8.600000381469727,7428828.0,8.066577911376953
2019-01-29,8.670000076293945,8.380000114440918,8.640000343322754,8.489999771118164,7666124.0,7.963400363922119
2019-01-30,8.59000015258789,8.430000305175781,8.5,8.470000267028809,4878250.0,7.94464111328125
2019-01-31,8.550000190734863,8.359999656677246,8.520000457763672,8.430000305175781,7079771.0,7.907121658325195
2019-02-01,8.680000305175781,8.479999542236328,8.489999771118164,8.670000076293945,7764748.0,8.132235527038574
2019-02-11,8.9399995803833,8.680000305175781,8.680000305175781,8.930000305175781,13961269.0,8.376110076904297
2019-02-12,9.1899995803833,8.930000305175781,8.930000305175781,9.079999923706055,20989788.0,8.516804695129395
2019-02-13,9.300000190734863,9.050000190734863,9.079999923706055,9.220000267028809,21794313.0,8.64812183380127
2019-02-14,9.279999732971191,9.100000381469727,9.180000305175781,9.15999984741211,15797940.0,8.591842651367188
2019-02-15,9.270000457763672,9.09000015258789,9.1899995803833,9.109999656677246,13056492.0,8.544943809509277
2019-02-18,9.420000076293945,9.149999618530273,9.1899995803833,9.390000343322754,19664152.0,8.807577133178711
2019-02-19,9.430000305175781,9.229999542236328,9.399999618530273,9.289999961853027,21483506.0,8.71377944946289
2019-02-20,9.300000190734863,9.15999984741211,9.279999732971191,9.260000228881836,12214538.0,8.685640335083008
2019-02-21,9.399999618530273,9.15999984741211,9.25,9.220000267028809,19754290.0,8.64812183380127
2019-02-22,9.279999732971191,9.119999885559082,9.199999809265137,9.279999732971191,19384014.0,8.704399108886719
2019-02-25,9.789999961853027,9.329999923706055,9.40999984741211,9.789999961853027,40085106.0,9.18276596069336
2019-02-26,10.229999542236328,9.649999618530273,9.819999694824219,9.960000038146973,48312516.0,9.342222213745117
2019-02-27,10.069999694824219,9.729999542236328,9.829999923706055,9.850000381469727,27262186.0,9.239046096801758
2019-02-28,10.1899995803833,9.829999923706055,9.880000114440918,10.079999923706055,29710496.0,9.454779624938965
2019-03-01,10.180000305175781,9.90999984741211,10.149999618530273,10.050000190734863,17988666.0,9.426640510559082
2019-03-04,10.399999618530273,10.010000228881836,10.100000381469727,10.149999618530273,40513265.0,9.520437240600586
2019-03-05,10.420000076293945,10.050000190734863,10.149999618530273,10.399999618530273,32862425.0,9.754931449890137
2019-03-06,10.569999694824219,10.260000228881836,10.430000305175781,10.449999809265137,38236705.0,9.80182933807373
2019-03-07,11.15999984741211,10.350000381469727,10.449999809265137,10.84000015258789,53017954.0,10.16763973236084
2019-03-08,11.130000114440918,10.390000343322754,10.5600004196167,10.399999618530273,47363213.0,9.754931449890137
2019-03-11,11.079999923706055,10.369999885559082,10.380000114440918,11.0,35087169.0,10.317715644836426
2019-03-12,11.279999732971191,10.84000015258789,11.109999656677246,10.989999771118164,37681618.0,10.308335304260254
2019-03-13,11.15999984741211,10.859999656677246,11.0600004196167,11.010000228881836,28255172.0,10.327095985412598
2019-03-14,11.770000457763672,10.710000038146973,11.600000381469727,10.8100004196167,51275060.0,10.139500617980957
2019-03-15,11.119999885559082,10.710000038146973,10.710000038146973,10.90999984741211,28339700.0,10.233298301696777
2019-03-18,11.239999771118164,10.8100004196167,11.029999732971191,11.239999771118164,39551774.0,10.542829513549805
2019-03-19,11.260000228881836,10.960000038146973,11.100000381469727,11.149999618530273,36754879.0,10.45841121673584
2019-03-20,11.270000457763672,11.0,11.100000381469727,11.210000038146973,29830013.0,10.514690399169922
2019-03-21,11.390000343322754,11.149999618530273,11.1899995803833,11.220000267028809,31807231.0,10.524069786071777
2019-03-22,11.350000381469727,11.109999656677246,11.220000267028809,11.3100004196167,27522460.0,10.608488082885742
2019-03-25,11.25,10.979999542236328,11.15999984741211,11.0,29245985.0,10.317715644836426
2019-03-26,11.109999656677246,10.300000190734863,11.0,10.390000343322754,40339300.0,9.745552062988281
2019-03-27,10.579999923706055,10.329999923706055,10.4399995803833,10.579999923706055,20226517.0,9.923766136169434
2019-03-28,10.770000457763672,10.430000305175781,10.510000228881836,10.5,20011222.0,9.848729133605957
2019-03-29,10.75,10.350000381469727,10.510000228881836,10.6899995803833,22777447.0,10.02694320678711
2019-04-01,11.100000381469727,10.6899995803833,10.6899995803833,11.100000381469727,33233860.0,10.411513328552246
2019-04-02,11.260000228881836,11.010000228881836,11.109999656677246,11.039999961853027,30161961.0,10.35523509979248
2019-04-03,11.180000305175781,10.960000038146973,11.039999961853027,11.180000305175781,21845325.0,10.486551284790039
2019-04-04,11.640000343322754,11.199999809265137,11.199999809265137,11.34000015258789,44372597.0,10.636627197265625
2019-04-08,12.380000114440918,11.630000114440918,12.0,11.859999656677246,73317011.0,11.124373435974121
2019-04-09,11.829999923706055,11.520000457763672,11.829999923706055,11.579999923706055,25900826.0,10.861740112304688
2019-04-10,12.520000457763672,11.600000381469727,11.600000381469727,12.319999694824219,55141085.0,11.555840492248535
2019-04-11,13.140000343322754,12.09000015258789,12.550000190734863,12.100000381469727,57924291.0,11.349488258361816
2019-04-12,12.15999984741211,11.6899995803833,12.0600004196167,11.899999618530273,26831567.0,11.161890983581543
2019-04-15,12.470000267028809,11.720000267028809,12.270000457763672,11.75,28736721.0,11.021196365356445
2019-04-16,12.6899995803833,11.699999809265137,11.899999618530273,12.550000190734863,37157344.0,11.771574974060059
2019-04-17,12.600000381469727,12.279999732971191,12.600000381469727,12.329999923706055,24793265.0,11.565220832824707
2019-04-18,12.520000457763672,12.210000038146973,12.350000381469727,12.350000381469727,16734942.0,11.583980560302734
2019-04-19,12.5,12.229999542236328,12.329999923706055,12.40999984741211,15532433.0,11.6402587890625
2019-04-22,12.489999771118164,11.710000038146973,12.460000038146973,11.880000114440918,29090101.0,11.143133163452148
2019-04-23,12.039999961853027,11.720000267028809,11.789999961853027,11.770000457763672,13407630.0,11.039956092834473
2019-04-24,11.380000114440918,10.760000228881836,11.380000114440918,11.0,46672861.0,10.317715644836426
2019-04-25,11.239999771118164,10.770000457763672,11.010000228881836,11.1899995803833,34649354.0,10.495929718017578
2019-04-26,11.4399995803833,10.880000114440918,11.319999694824219,11.010000228881836,20192774.0,10.327095985412598
2019-05-06,9.899999618530273,9.329999923706055,9.899999618530273,9.449999809265137,20947856.0,8.863855361938477
2019-05-07,10.170000076293945,9.40999984741211,9.40999984741211,10.140000343322754,24678302.0,9.51105785369873
2019-05-08,10.880000114440918,9.880000114440918,9.899999618530273,10.539999961853027,25749945.0,9.886246681213379
2019-05-09,10.729999542236328,10.109999656677246,10.449999809265137,10.229999542236328,13031420.0,9.595475196838379
2019-05-10,10.65999984741211,9.869999885559082,10.4399995803833,10.460000038146973,19836525.0,9.811209678649902
2019-05-13,11.270000457763672,10.399999618530273,10.399999618530273,11.149999618530273,38384731.0,10.45841121673584
2019-05-14,11.449999809265137,10.859999656677246,11.050000190734863,11.329999923706055,40711582.0,10.627246856689453
2019-05-15,11.539999961853027,11.050000190734863,11.529999732971191,11.430000305175781,24690087.0,10.721044540405273
2019-05-16,11.390000343322754,11.180000305175781,11.25,11.270000457763672,14350019.0,10.570968627929688
2019-05-17,11.329999923706055,10.880000114440918,11.300000190734863,10.9399995803833,15644086.0,10.261436462402344
2019-05-20,11.069999694824219,10.300000190734863,10.930000305175781,10.5600004196167,21498773.0,9.905007362365723
2019-05-21,10.75,10.430000305175781,10.520000457763672,10.649999618530273,11993858.0,9.989423751831055
2019-05-22,10.640000343322754,10.289999961853027,10.600000381469727,10.380000114440918,13944501.0,9.73617172241211
2019-05-23,10.529999732971191,10.0600004196167,10.34000015258789,10.239999771118164,16414673.0,9.604854583740234
2019-05-24,10.279999732971191,10.050000190734863,10.109999656677246,10.09000015258789,7399309.0,9.464159965515137
2019-05-27,10.520000457763672,10.050000190734863,10.15999984741211,10.489999771118164,16752844.0,9.839348793029785
2019-05-28,10.739999771118164,10.479999542236328,10.479999542236328,10.529999732971191,14232414.0,9.876867294311523
2019-05-29,10.850000381469727,10.420000076293945,10.479999542236328,10.6899995803833,12209282.0,10.02694320678711
2019-05-30,10.859999656677246,10.510000228881836,10.680000305175781,10.770000457763672,11793678.0,10.101982116699219
2019-05-31,10.819999694824219,10.430000305175781,10.8100004196167,10.579999923706055,10273159.0,9.923766136169434
2019-06-03,10.760000228881836,10.380000114440918,10.710000038146973,10.479999542236328,9347751.0,9.829968452453613
2019-06-04,10.479999542236328,10.229999542236328,10.449999809265137,10.3100004196167,8031819.0,9.670513153076172
2019-06-05,10.470000267028809,10.270000457763672,10.40999984741211,10.380000114440918,6397229.0,9.73617172241211
2019-06-06,10.390000343322754,10.119999885559082,10.380000114440918,10.170000076293945,6964646.0,9.539196968078613
2019-06-10,10.3100004196167,10.100000381469727,10.270000457763672,10.25,5365038.0,9.614234924316406
2019-06-11,10.819999694824219,10.199999809265137,10.260000228881836,10.819999694824219,17785456.0,10.148880004882812
2019-06-12,10.949999809265137,10.720000267028809,10.760000228881836,10.779999732971191,9181941.0,10.111360549926758
2019-06-13,10.920000076293945,10.5,10.760000228881836,10.619999885559082,9817960.0,9.961285591125488
2019-06-14,10.699999809265137,10.460000038146973,10.619999885559082,10.470000267028809,6889590.0,9.820589065551758
2019-06-17,11.470000267028809,10.710000038146973,11.100000381469727,10.949999809265137,35764704.0,10.2708158493042
2019-06-18,11.210000038146973,10.649999618530273,11.199999809265137,10.6899995803833,20877017.0,10.02694320678711
2019-06-19,10.949999809265137,10.680000305175781,10.899999618530273,10.699999809265137,15521384.0,10.036323547363281
2019-06-20,10.829999923706055,10.430000305175781,10.600000381469727,10.779999732971191,19081627.0,10.111360549926758
2019-06-21,10.9399995803833,10.760000228881836,10.789999961853027,10.819999694824219,14914206.0,10.148880004882812
2019-06-24,10.819999694824219,10.510000228881836,10.819999694824219,10.630000114440918,12429518.0,9.970664978027344
2019-06-25,10.640000343322754,10.270000457763672,10.640000343322754,10.420000076293945,12165423.0,9.773690223693848
2019-06-26,10.5,10.289999961853027,10.289999961853027,10.460000038146973,7678699.0,9.811209678649902
2019-06-27,10.470000267028809,10.270000457763672,10.3100004196167,10.359999656677246,9394199.0,9.858790397644043
2019-06-28,10.390000343322754,10.109999656677246,10.390000343322754,10.239999771118164,8509450.0,9.744595527648926
2019-07-01,10.520000457763672,10.329999923706055,10.420000076293945,10.510000228881836,13529546.0,10.001533508300781
2019-07-02,11.0600004196167,10.40999984741211,10.479999542236328,10.770000457763672,23690712.0,10.248955726623535
2019-07-03,10.789999961853027,10.529999732971191,10.6899995803833,10.569999694824219,10457729.0,10.05863094329834
2019-07-04,10.65999984741211,10.5,10.600000381469727,10.600000381469727,9656018.0,10.087180137634277
2019-07-05,11.65999984741211,10.890000343322754,10.989999771118164,11.65999984741211,69042249.0,11.09589672088623
2019-07-08,11.670000076293945,11.140000343322754,11.420000076293945,11.59000015258789,44458447.0,11.029284477233887
2019-07-09,11.479999542236328,11.100000381469727,11.380000114440918,11.210000038146973,22587336.0,10.667668342590332
2019-07-10,11.319999694824219,10.899999618530273,11.220000267028809,11.100000381469727,17358064.0,10.562990188598633
2019-07-11,11.579999923706055,11.0,11.15999984741211,11.420000076293945,28524621.0,10.867508888244629
2019-07-12,11.680000305175781,11.229999542236328,11.329999923706055,11.640000343322754,19948343.0,11.076865196228027
2019-07-15,11.649999618530273,11.180000305175781,11.579999923706055,11.449999809265137,16356736.0,10.89605712890625
2019-07-16,12.59000015258789,11.5,11.5,12.069999694824219,49292158.0,11.486061096191406
2019-07-17,12.270000457763672,11.829999923706055,12.0600004196167,11.890000343322754,27738939.0,11.314770698547363
2019-07-18,11.869999885559082,11.479999542236328,11.829999923706055,11.5,19786291.0,10.94363784790039
2019-07-19,11.649999618530273,11.329999923706055,11.529999732971191,11.529999732971191,14842337.0,10.972186088562012
2019-07-22,11.489999771118164,11.100000381469727,11.470000267028809,11.25,13703805.0,10.705733299255371
2019-07-23,11.550000190734863,11.289999961853027,11.300000190734863,11.420000076293945,8086080.0,10.867508888244629
2019-07-24,11.550000190734863,11.350000381469727,11.5,11.449999809265137,11259451.0,10.89605712890625
2019-07-25,11.5,11.289999961853027,11.489999771118164,11.369999885559082,11416901.0,10.819927215576172
2019-07-26,11.800000190734863,11.300000190734863,11.319999694824219,11.699999809265137,19956886.0,11.13396167755127
2019-07-29,11.829999923706055,11.449999809265137,11.579999923706055,11.819999694824219,14749791.0,11.248156547546387
2019-07-30,11.90999984741211,11.670000076293945,11.850000381469727,11.710000038146973,17112008.0,11.143478393554688
2019-07-31,11.65999984741211,11.140000343322754,11.600000381469727,11.15999984741211,23033603.0,10.620086669921875
2019-08-01,11.140000343322754,10.880000114440918,11.140000343322754,10.979999542236328,16387341.0,10.4487943649292
2019-08-02,10.90999984741211,10.529999732971191,10.619999885559082,10.789999961853027,13021783.0,10.267987251281738
2019-08-05,10.819999694824219,10.510000228881836,10.65999984741211,10.619999885559082,8788236.0,10.10621166229248
2019-08-06,10.460000038146973,10.109999656677246,10.399999618530273,10.369999885559082,13830434.0,9.868306159973145
2019-08-07,10.470000267028809,10.25,10.430000305175781,10.279999732971191,6754532.0,9.782660484313965
2019-08-08,10.420000076293945,10.289999961853027,10.289999961853027,10.380000114440918,4446900.0,9.877822875976562
2019-08-09,10.850000381469727,10.470000267028809,10.470000267028809,10.649999618530273,19249099.0,10.134759902954102
2019-08-12,10.729999542236328,10.479999542236328,10.609999656677246,10.710000038146973,6679855.0,10.19185733795166
2019-08-13,10.920000076293945,10.550000190734863,10.600000381469727,10.6899995803833,9706576.0,10.17282485961914
2019-08-14,10.920000076293945,10.600000381469727,10.819999694824219,10.65999984741211,15204382.0,10.14427661895752
2019-08-15,10.710000038146973,10.260000228881836,10.319999694824219,10.649999618530273,8782500.0,10.134759902954102
2019-08-16,11.319999694824219,10.699999809265137,10.699999809265137,11.050000190734863,28067981.0,10.515408515930176
2019-08-19,11.460000038146973,11.130000114440918,11.180000305175781,11.40999984741211,21656139.0,10.857992172241211
2019-08-20,11.460000038146973,11.229999542236328,11.319999694824219,11.3100004196167,12008702.0,10.76283073425293
2019-08-21,11.359999656677246,11.130000114440918,11.300000190734863,11.239999771118164,12053800.0,10.696216583251953
2019-08-22,11.720000267028809,11.029999732971191,11.239999771118164,11.619999885559082,20213568.0,11.057832717895508
2019-08-23,12.100000381469727,11.359999656677246,11.5,11.819999694824219,38831040.0,11.248156547546387
2019-08-26,12.949999809265137,11.399999618530273,11.5,12.680000305175781,61782113.0,12.066551208496094
2019-08-27,13.479999542236328,12.65999984741211,12.880000114440918,13.25,42288663.0,12.60897445678711
2019-08-28,13.199999809265137,12.8100004196167,13.09000015258789,12.859999656677246,28680931.0,12.237841606140137
2019-08-29,14.029999732971191,12.789999961853027,12.989999771118164,13.75,40183399.0,13.084784507751465
2019-08-30,13.859999656677246,13.199999809265137,13.6899995803833,13.199999809265137,29185611.0,12.561392784118652
2019-09-02,13.4399995803833,13.130000114440918,13.260000228881836,13.25,18984588.0,12.60897445678711
2019-09-03,13.399999618530273,12.869999885559082,13.199999809265137,13.199999809265137,26446600.0,12.561392784118652
2019-09-04,13.34000015258789,12.960000038146973,13.220000267028809,13.210000038146973,15092712.0,12.57090950012207
2019-09-05,13.350000381469727,12.9399995803833,13.25,13.09000015258789,21727050.0,12.456714630126953
2019-09-06,13.100000381469727,12.520000457763672,13.079999923706055,12.9399995803833,23889991.0,12.313971519470215
2019-09-09,13.119999885559082,12.829999923706055,13.069999694824219,12.970000267028809,15656236.0,12.342520713806152
2019-09-10,13.390000343322754,12.739999771118164,13.0,13.050000190734863,30390118.0,12.41865062713623
2019-09-11,13.039999961853027,12.600000381469727,13.0,12.75,26122542.0,12.133163452148438
2019-09-12,12.880000114440918,12.65999984741211,12.779999732971191,12.739999771118164,12028392.0,12.123647689819336
2019-09-16,12.850000381469727,12.520000457763672,12.829999923706055,12.550000190734863,19992564.0,11.942839622497559
2019-09-17,12.8100004196167,12.279999732971191,12.630000114440918,12.329999923706055,19610173.0,11.73348331451416
2019-09-18,12.670000076293945,12.220000267028809,12.3100004196167,12.510000228881836,13570237.0,11.904775619506836
2019-09-19,12.5,12.220000267028809,12.479999542236328,12.5,10312375.0,11.895258903503418
2019-09-20,12.75,12.3100004196167,12.489999771118164,12.729999542236328,18641628.0,12.114130973815918
2019-09-23,12.739999771118164,11.760000228881836,12.729999542236328,11.899999618530273,30151560.0,11.324285507202148
2019-09-24,12.270000457763672,11.890000343322754,11.899999618530273,11.960000038146973,21724457.0,11.381383895874023
2019-09-25,12.0600004196167,11.5600004196167,12.050000190734863,11.670000076293945,26011843.0,11.105413436889648
2019-09-26,11.8100004196167,11.520000457763672,11.770000457763672,11.529999732971191,11841913.0,10.972186088562012
2019-09-27,11.699999809265137,11.25,11.529999732971191,11.449999809265137,10407906.0,10.89605712890625
2019-09-30,11.729999542236328,11.40999984741211,11.479999542236328,11.449999809265137,8732180.0,10.89605712890625
2019-10-08,11.739999771118164,11.449999809265137,11.470000267028809,11.529999732971191,11575938.0,10.972186088562012
2019-10-09,11.850000381469727,11.449999809265137,11.449999809265137,11.760000228881836,13094500.0,11.191060066223145
2019-10-10,11.779999732971191,11.510000228881836,11.779999732971191,11.609999656677246,13478143.0,11.04831600189209
2019-10-11,11.960000038146973,11.5600004196167,11.65999984741211,11.880000114440918,16690935.0,11.305253982543945
2019-10-14,12.050000190734863,11.829999923706055,11.920000076293945,11.9399995803833,10975059.0,11.362350463867188
2019-10-15,11.9399995803833,11.699999809265137,11.880000114440918,11.729999542236328,8874918.0,11.16250991821289
2019-10-16,12.0600004196167,11.84000015258789,11.850000381469727,11.930000305175781,9350770.0,11.352835655212402
2019-10-17,11.930000305175781,11.149999618530273,11.930000305175781,11.220000267028809,23500999.0,10.677184104919434
2019-10-18,11.460000038146973,11.010000228881836,11.300000190734863,11.0600004196167,14813272.0,10.524925231933594
2019-10-21,11.069999694824219,10.850000381469727,10.899999618530273,10.970000267028809,11036731.0,10.439279556274414
2019-10-22,11.34000015258789,11.029999732971191,11.039999961853027,11.239999771118164,11754141.0,10.696216583251953
2019-10-23,11.380000114440918,10.720000267028809,11.359999656677246,10.899999618530273,20901141.0,10.372665405273438
2019-10-24,10.930000305175781,10.630000114440918,10.899999618530273,10.75,11173138.0,10.2299222946167
2019-10-25,10.800000190734863,10.579999923706055,10.729999542236328,10.75,16760522.0,10.2299222946167
2019-10-28,10.899999618530273,10.710000038146973,10.739999771118164,10.890000343322754,13087900.0,10.363149642944336
2019-10-29,10.890000343322754,10.699999809265137,10.869999885559082,10.739999771118164,7409686.0,10.220406532287598
2019-10-30,10.760000228881836,10.430000305175781,10.699999809265137,10.600000381469727,7781693.0,10.087180137634277
2019-10-31,11.550000190734863,10.609999656677246,10.609999656677246,11.380000114440918,34327321.0,10.82944393157959
2019-11-01,12.520000457763672,11.75,11.75,12.520000457763672,61975187.0,11.914291381835938
2019-11-04,13.239999771118164,12.3100004196167,12.529999732971191,12.829999923706055,59129938.0,12.209293365478516
2019-11-05,13.260000228881836,12.619999885559082,12.899999618530273,12.989999771118164,41141474.0,12.361552238464355
2019-11-06,13.279999732971191,12.649999618530273,13.279999732971191,12.770000457763672,30066677.0,12.152196884155273
2019-11-07,13.350000381469727,12.720000267028809,12.850000381469727,13.180000305175781,32060375.0,12.54236125946045
2019-11-08,13.300000190734863,12.800000190734863,13.229999542236328,12.859999656677246,24392350.0,12.237841606140137
2019-11-11,12.859999656677246,12.5,12.84000015258789,12.609999656677246,23052783.0,11.999937057495117
2019-11-12,12.6899995803833,12.149999618530273,12.619999885559082,12.449999809265137,26838481.0,11.847677230834961
2019-11-13,12.600000381469727,11.550000190734863,12.470000267028809,11.869999885559082,43218049.0,11.295737266540527
2019-11-14,12.229999542236328,11.399999618530273,11.869999885559082,12.210000038146973,55432571.0,11.619288444519043
2019-11-15,13.319999694824219,12.0600004196167,12.270000457763672,12.90999984741211,74243172.0,12.285423278808594
2019-11-18,13.859999656677246,12.680000305175781,12.710000038146973,13.369999885559082,54172675.0,12.72316837310791
2019-11-19,13.449999809265137,13.100000381469727,13.319999694824219,13.399999618530273,32214552.0,12.751716613769531
2019-11-20,13.859999656677246,13.109999656677246,13.5,13.289999961853027,37390410.0,12.647039413452148
2019-11-21,13.539999961853027,13.020000457763672,13.170000076293945,13.289999961853027,27423342.0,12.647039413452148
2019-11-22,13.520000457763672,12.779999732971191,13.350000381469727,13.069999694824219,28939896.0,12.437682151794434
2019-11-25,13.15999984741211,12.5600004196167,13.119999885559082,13.039999961853027,19333413.0,12.409133911132812
2019-11-26,13.40999984741211,12.869999885559082,13.039999961853027,13.229999542236328,20778659.0,12.589941024780273
2019-11-27,13.220000267028809,12.579999923706055,13.180000305175781,12.800000190734863,24270220.0,12.180745124816895
2019-11-28,13.34000015258789,12.720000267028809,12.8100004196167,12.829999923706055,20955281.0,12.209293365478516
2019-11-29,12.960000038146973,12.369999885559082,12.960000038146973,12.4399995803833,21542086.0,11.83816146850586
2019-12-02,12.829999923706055,12.399999618530273,12.449999809265137,12.59000015258789,15747630.0,11.980904579162598
2019-12-03,12.600000381469727,12.390000343322754,12.5600004196167,12.460000038146973,10810019.0,11.857193946838379
2019-12-04,12.789999961853027,12.3100004196167,12.359999656677246,12.539999961853027,12313812.0,11.933323860168457
2019-12-05,12.75,12.430000305175781,12.630000114440918,12.680000305175781,17472718.0,12.066551208496094
2019-12-06,13.199999809265137,12.529999732971191,12.6899995803833,13.170000076293945,28035676.0,12.532844543457031
2019-12-09,13.350000381469727,12.880000114440918,13.1899995803833,13.170000076293945,27741835.0,12.532844543457031
2019-12-10,13.569999694824219,13.140000343322754,13.149999618530273,13.420000076293945,26740431.0,12.770750045776367
2019-12-11,13.470000267028809,13.050000190734863,13.270000457763672,13.109999656677246,18174295.0,12.475747108459473
2019-12-12,14.390000343322754,13.119999885559082,13.180000305175781,14.390000343322754,67497248.0,13.693821907043457
2019-12-13,14.680000305175781,14.1899995803833,14.680000305175781,14.390000343322754,51513070.0,13.693821907043457
2019-12-16,14.550000190734863,13.600000381469727,14.40999984741211,13.850000381469727,59724708.0,13.179946899414062
2019-12-17,13.989999771118164,13.4399995803833,13.739999771118164,13.989999771118164,60198070.0,13.313173294067383
2019-12-18,13.859999656677246,13.680000305175781,13.729999542236328,13.779999732971191,34754905.0,13.113332748413086
2019-12-19,14.100000381469727,13.510000228881836,13.670000076293945,13.850000381469727,31896255.0,13.179946899414062
2019-12-20,14.020000457763672,13.3100004196167,13.949999809265137,13.319999694824219,28522058.0,12.67558765411377
2019-12-23,13.479999542236328,13.09000015258789,13.329999923706055,13.140000343322754,15778016.0,12.50429630279541
2019-12-24,13.300000190734863,12.869999885559082,13.130000114440918,13.039999961853027,23061912.0,12.409133911132812
2019-12-25,13.039999961853027,12.699999809265137,13.010000228881836,12.899999618530273,24851187.0,12.275906562805176
2019-12-26,13.279999732971191,12.9399995803833,12.9399995803833,13.180000305175781,26828034.0,12.54236125946045
2019-12-27,13.180000305175781,12.899999618530273,13.050000190734863,12.899999618530273,22033959.0,12.275906562805176
2019-12-30,12.890000343322754,12.510000228881836,12.890000343322754,12.850000381469727,20406062.0,12.228326797485352
2019-12-31,13.59000015258789,12.779999732971191,12.819999694824219,13.350000381469727,42133922.0,12.704136848449707
2020-01-02,13.399999618530273,13.0600004196167,13.260000228881836,13.390000343322754,31058558.0,12.742201805114746
2020-01-03,13.369999885559082,13.0600004196167,13.359999656677246,13.119999885559082,24500048.0,12.48526382446289
2020-01-06,13.260000228881836,12.899999618530273,13.0,13.069999694824219,22552408.0,12.437682151794434
2020-01-07,13.180000305175781,13.010000228881836,13.0600004196167,13.170000076293945,18395468.0,12.532844543457031
2020-01-08,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,25007851.0,12.123647689819336
2020-01-09,13.149999618530273,12.75,12.850000381469727,13.09000015258789,23992095.0,12.456714630126953
2020-01-10,13.220000267028809,12.789999961853027,13.079999923706055,13.09000015258789,31901481.0,12.456714630126953
2020-01-13,13.350000381469727,13.350000381469727,13.350000381469727,13.350000381469727,32987024.0,12.704136848449707
2020-01-14,13.6899995803833,13.6899995803833,13.6899995803833,13.6899995803833,41506478.0,13.027687072753906
2020-01-15,13.65999984741211,13.260000228881836,13.65999984741211,13.449999809265137,26116850.0,12.799298286437988
2020-01-16,13.5600004196167,13.149999618530273,13.449999809265137,13.479999542236328,21571270.0,12.82784652709961
2020-01-17,13.529999732971191,13.260000228881836,13.420000076293945,13.279999732971191,13963365.0,12.63752269744873
2020-01-20,13.880000114440918,13.350000381469727,13.5600004196167,13.779999732971191,37168785.0,13.113332748413086
2020-01-21,14.859999656677246,13.699999809265137,14.0600004196167,14.600000381469727,76133182.0,13.893662452697754
2020-01-22,14.600000381469727,13.720000267028809,14.600000381469727,13.770000457763672,48339193.0,13.103816986083984
2020-01-23,14.1899995803833,13.0600004196167,13.960000038146973,13.300000190734863,38211642.0,12.65655517578125
2020-02-03,13.90999984741211,12.1899995803833,12.600000381469727,12.720000267028809,77860069.0,12.104615211486816
2020-02-04,13.470000267028809,12.199999809265137,12.520000457763672,13.319999694824219,56238635.0,12.67558765411377
2020-02-05,14.420000076293945,13.020000457763672,13.359999656677246,14.199999809265137,70306074.0,13.51301383972168
2020-02-06,14.819999694824219,13.819999694824219,13.949999809265137,14.170000076293945,85491661.0,13.484465599060059
2020-02-07,14.579999923706055,13.680000305175781,14.260000228881836,13.899999618530273,56085254.0,13.227527618408203
2020-02-10,13.770000457763672,13.15999984741211,13.770000457763672,13.5,49330532.0,12.846879005432129
2020-02-11,14.850000381469727,13.220000267028809,13.34000015258789,14.850000381469727,77374041.0,14.13156795501709
2020-02-12,14.920000076293945,14.350000381469727,14.800000190734863,14.550000190734863,66971209.0,13.846081733703613
2020-02-13,15.399999618530273,14.479999542236328,14.649999618530273,14.930000305175781,88630505.0,14.207696914672852
2020-02-14,15.470000267028809,14.720000267028809,15.100000381469727,14.859999656677246,59151613.0,14.141083717346191
2020-02-17,15.149999618530273,14.640000343322754,15.039999961853027,15.100000381469727,50256471.0,14.36947250366211
2020-02-18,15.479999542236328,14.699999809265137,15.149999618530273,15.130000114440918,57833130.0,14.398021697998047
2020-02-19,14.890000343322754,14.300000190734863,14.890000343322754,14.350000381469727,51521998.0,13.655756950378418
2020-02-20,14.65999984741211,14.300000190734863,14.4399995803833,14.470000267028809,26708692.0,13.769951820373535
2020-02-21,15.079999923706055,14.239999771118164,14.449999809265137,14.90999984741211,48558015.0,14.188664436340332
2020-02-24,15.359999656677246,14.710000038146973,14.899999618530273,14.789999961853027,40883853.0,14.074470520019531
2020-02-25,15.079999923706055,14.350000381469727,14.449999809265137,14.960000038146973,51123988.0,14.236246109008789
2020-02-26,14.899999618530273,14.0,14.6899995803833,14.029999732971191,54977547.0,13.351238250732422
2020-02-27,14.420000076293945,14.010000228881836,14.140000343322754,14.239999771118164,23403589.0,13.551078796386719
2020-02-28,14.079999923706055,13.34000015258789,13.869999885559082,13.34000015258789,35685486.0,12.694620132446289
2020-03-02,13.960000038146973,13.40999984741211,13.449999809265137,13.90999984741211,26632579.0,13.237043380737305
2020-03-03,14.739999771118164,13.989999771118164,13.989999771118164,14.5,60227530.0,13.798500061035156
2020-03-04,15.819999694824219,14.520000457763672,14.520000457763672,15.699999809265137,99496995.0,14.940444946289062
2020-03-05,16.190000534057617,15.569999694824219,15.979999542236328,15.779999732971191,76943185.0,15.016573905944824
2020-03-06,16.459999084472656,15.699999809265137,15.850000381469727,15.880000114440918,55384924.0,15.111737251281738
2020-03-09,17.459999084472656,16.15999984741211,16.329999923706055,16.59000015258789,94757307.0,15.78738784790039
2020-03-10,17.649999618530273,16.149999618530273,16.420000076293945,17.020000457763672,75116495.0,16.196584701538086
2020-03-11,17.959999084472656,17.149999618530273,17.459999084472656,17.200000762939453,64376300.0,16.367876052856445
2020-03-12,17.559999465942383,16.510000228881836,16.799999237060547,16.799999237060547,55425330.0,15.987227439880371
2020-03-13,17.270000457763672,15.859999656677246,15.859999656677246,16.780000686645508,49667492.0,15.968195915222168
2020-03-16,17.719999313354492,15.979999542236328,17.15999984741211,16.239999771118164,50123437.0,15.454319953918457
2020-03-17,17.149999618530273,15.479999542236328,16.25,17.040000915527344,52252524.0,16.215618133544922
2020-03-18,17.8799991607666,16.690000534057617,17.100000381469727,16.700000762939453,58247701.0,15.89206600189209
2020-03-19,18.290000915527344,16.799999237060547,17.0,18.290000915527344,65882862.0,17.40514373779297
2020-03-20,19.360000610351562,18.020000457763672,18.09000015258789,19.34000015258789,60700417.0,18.40434455871582
2020-03-23,19.850000381469727,18.479999542236328,18.889999389648438,18.559999465942383,48468204.0,17.662078857421875
2020-03-24,19.110000610351562,17.450000762939453,18.950000762939453,18.350000381469727,42884148.0,17.46224021911621
2020-03-25,18.600000381469727,17.65999984741211,18.209999084472656,18.43000030517578,43153394.0,17.53837013244629
2020-03-26,18.979999542236328,17.90999984741211,18.1200008392334,18.579999923706055,33972643.0,17.68111228942871
2020-03-27,19.450000762939453,18.459999084472656,19.0,18.559999465942383,35735695.0,17.662078857421875
2020-03-30,19.100000381469727,17.959999084472656,18.530000686645508,18.8700008392334,33441293.0,17.957082748413086
2020-03-31,19.049999237060547,18.31999969482422,18.920000076293945,18.75,26214410.0,17.84288787841797
2020-04-01,18.739999771118164,17.290000915527344,18.739999771118164,17.399999618530273,42051837.0,16.558198928833008
2020-04-02,17.399999618530273,16.280000686645508,17.399999618530273,17.18000030517578,51034955.0,16.348844528198242
2020-04-03,17.479999542236328,16.56999969482422,16.860000610351562,16.809999465942383,33638346.0,15.996743202209473
2020-04-07,17.889999389648438,16.649999618530273,17.059999465942383,17.799999237060547,42693205.0,16.9388484954834
2020-04-08,17.709999084472656,16.719999313354492,17.649999618530273,16.829999923706055,48148865.0,16.015775680541992
2020-04-09,18.149999618530273,16.950000762939453,17.010000228881836,18.010000228881836,54211620.0,17.138689041137695
2020-04-10,18.469999313354492,17.280000686645508,18.0,17.440000534057617,45452600.0,16.59626579284668
2020-04-13,17.959999084472656,17.100000381469727,17.510000228881836,17.549999237060547,34948980.0,16.700942993164062
2020-04-14,18.139999389648438,16.829999923706055,17.479999542236328,17.799999237060547,41479928.0,16.9388484954834
2020-04-15,17.93000030517578,17.290000915527344,17.540000915527344,17.3700008392334,32732868.0,16.529651641845703
2020-04-16,17.600000381469727,16.950000762939453,17.350000381469727,17.139999389648438,33235861.0,16.31077766418457
2020-04-17,17.459999084472656,16.6299991607666,16.940000534057617,17.110000610351562,46771655.0,16.282230377197266
2020-04-20,17.139999389648438,16.81999969482422,16.899999618530273,17.059999465942383,22024189.0,16.234647750854492
2020-04-21,17.18000030517578,16.700000762939453,17.049999237060547,16.809999465942383,20060861.0,15.996743202209473
2020-04-22,18.100000381469727,16.530000686645508,16.690000534057617,17.950000762939453,48757197.0,17.081592559814453
2020-04-23,18.239999771118164,17.350000381469727,18.0,17.709999084472656,43464800.0,16.853200912475586
2020-04-24,17.969999313354492,16.700000762939453,17.520000457763672,16.780000686645508,49496866.0,15.968195915222168
2020-04-27,18.200000762939453,16.780000686645508,17.049999237060547,18.059999465942383,59379377.0,17.186269760131836
2020-04-28,18.1200008392334,17.3700008392334,18.059999465942383,17.950000762939453,39485424.0,17.081592559814453
2020-04-29,18.579999923706055,17.649999618530273,17.780000686645508,17.899999618530273,36904218.0,17.03400993347168
2020-04-30,18.020000457763672,17.6200008392334,18.0,17.8799991607666,25817138.0,17.014976501464844
2020-05-06,18.639999389648438,17.450000762939453,17.770000457763672,18.469999313354492,36583555.0,17.576433181762695
2020-05-07,18.440000534057617,17.979999542236328,18.399999618530273,18.030000686645508,26196488.0,17.15772247314453
2020-05-08,18.40999984741211,17.90999984741211,18.18000030517578,18.100000381469727,25272000.0,17.224334716796875
2020-05-11,18.260000228881836,17.860000610351562,18.049999237060547,18.149999618530273,20934463.0,17.271915435791016
2020-05-12,18.149999618530273,17.3700008392334,18.049999237060547,17.549999237060547,33045021.0,16.700942993164062
2020-05-13,17.739999771118164,17.209999084472656,17.450000762939453,17.6200008392334,20383963.0,16.76755714416504
2020-05-14,17.600000381469727,16.899999618530273,17.43000030517578,16.93000030517578,30115252.0,16.110939025878906
2020-05-15,18.09000015258789,17.020000457763672,17.049999237060547,17.329999923706055,41170212.0,16.491586685180664
2020-05-18,17.5,16.600000381469727,17.149999618530273,17.360000610351562,31016371.0,16.5201358795166
2020-05-19,17.959999084472656,17.260000228881836,17.43000030517578,17.8700008392334,29851954.0,17.005462646484375
2020-05-20,18.149999618530273,17.579999923706055,17.81999969482422,17.6200008392334,20883832.0,16.76755714416504
2020-05-21,17.959999084472656,16.989999771118164,17.690000534057617,17.100000381469727,23162645.0,16.272714614868164
2020-05-22,17.209999084472656,16.6200008392334,17.1200008392334,16.65999984741211,18549531.0,15.85400104522705
2020-05-25,17.0,16.530000686645508,16.700000762939453,16.75,9922638.0,15.93964672088623
2020-05-26,17.020000457763672,16.649999618530273,16.84000015258789,16.940000534057617,12157293.0,16.120454788208008
2020-05-27,16.950000762939453,16.350000381469727,16.8799991607666,16.3799991607666,15937473.0,15.587546348571777
2020-05-28,16.469999313354492,15.739999771118164,16.43000030517578,16.049999237060547,20452627.0,15.27351188659668
2020-05-29,16.270000457763672,15.880000114440918,15.90999984741211,16.1299991607666,11337710.0,15.349640846252441
2020-06-01,16.6299991607666,16.100000381469727,16.149999618530273,16.530000686645508,11989652.0,15.730290412902832
2020-06-02,16.690000534057617,16.329999923706055,16.670000076293945,16.389999389648438,13334625.0,15.597063064575195
2020-06-03,16.889999389648438,16.3799991607666,16.399999618530273,16.59000015258789,17384862.0,15.78738784790039
2020-06-04,16.780000686645508,16.329999923706055,16.68000030517578,16.700000762939453,13088248.0,15.89206600189209
2020-06-05,17.100000381469727,16.75,16.75,16.899999618530273,17282546.0,16.08238983154297
2020-06-08,17.040000915527344,16.670000076293945,16.93000030517578,16.760000228881836,15772006.0,15.949163436889648
2020-06-09,17.690000534057617,16.989999771118164,16.989999771118164,17.290000915527344,42386419.0,16.453523635864258
2020-06-10,17.3799991607666,17.030000686645508,17.31999969482422,17.25,17694146.0,16.415456771850586
2020-06-11,17.639999389648438,16.950000762939453,17.25,17.079999923706055,22130705.0,16.253681182861328
2020-06-12,17.100000381469727,16.700000762939453,16.709999084472656,16.989999771118164,19200703.0,16.16803550720215
2020-06-15,17.559999465942383,17.149999618530273,17.149999618530273,17.350000381469727,26915669.0,16.5106201171875
2020-06-16,17.850000381469727,17.200000762939453,17.5,17.84000015258789,32076825.0,16.976913452148438
2020-06-17,18.8700008392334,17.719999313354492,17.850000381469727,18.799999237060547,46630772.0,17.89046859741211
2020-06-18,19.1299991607666,18.190000534057617,18.790000915527344,18.329999923706055,31002083.0,17.443206787109375
2020-06-19,19.110000610351562,18.3700008392334,18.549999237060547,18.90999984741211,30654976.0,17.995147705078125
2020-06-22,20.5,19.170000076293945,19.440000534057617,20.43000030517578,51149881.0,19.44161033630371
2020-06-23,20.770000457763672,20.15999984741211,20.3799991607666,20.5,35189850.0,19.508224487304688
2020-06-24,21.170000076293945,20.31999969482422,20.520000457763672,20.670000076293945,41566365.0,19.670000076293945
2020-06-29,19.829999923706055,18.899999618530273,19.649999618530273,19.229999542236328,32969380.0,19.229999542236328
2020-06-30,19.43000030517578,19.0,19.239999771118164,19.260000228881836,22513658.0,19.260000228881836
2020-07-01,19.899999618530273,19.030000686645508,19.420000076293945,19.329999923706055,22887546.0,19.329999923706055
2020-07-02,19.8799991607666,19.219999313354492,19.56999969482422,19.799999237060547,31422131.0,19.799999237060547
2020-07-03,19.899999618530273,19.049999237060547,19.809999465942383,19.309999465942383,31665858.0,19.309999465942383
2020-07-06,19.75,19.110000610351562,19.260000228881836,19.600000381469727,44649674.0,19.600000381469727
2020-07-07,20.399999618530273,19.260000228881836,19.600000381469727,20.049999237060547,40796616.0,20.049999237060547
2020-07-08,20.15999984741211,19.760000228881836,20.149999618530273,20.010000228881836,29385258.0,20.010000228881836
2020-07-09,20.829999923706055,19.809999465942383,20.079999923706055,20.360000610351562,42868267.0,20.360000610351562
2020-07-10,20.8799991607666,20.100000381469727,20.25,20.31999969482422,32288019.0,20.31999969482422
2020-07-13,21.59000015258789,20.290000915527344,20.299999237060547,21.25,34854966.0,21.25
2020-07-14,21.649999618530273,20.360000610351562,21.350000381469727,20.889999389648438,35297997.0,20.889999389648438
2020-07-15,22.309999465942383,20.959999084472656,21.110000610351562,21.110000610351562,44621262.0,21.110000610351562
2020-07-16,21.059999465942383,19.010000228881836,20.979999542236328,19.079999923706055,47166618.0,19.079999923706055
2020-07-17,19.389999389648438,18.5,19.149999618530273,18.809999465942383,30185394.0,18.809999465942383
2020-07-20,19.360000610351562,18.510000228881836,19.1200008392334,19.280000686645508,29013228.0,19.280000686645508
2020-07-21,19.84000015258789,19.190000534057617,19.299999237060547,19.489999771118164,24230791.0,19.489999771118164
2020-07-22,19.649999618530273,19.09000015258789,19.559999465942383,19.200000762939453,24673471.0,19.200000762939453
2020-07-23,19.84000015258789,18.850000381469727,19.0,19.690000534057617,32112847.0,19.690000534057617
2020-07-24,19.6200008392334,18.200000762939453,19.600000381469727,18.299999237060547,32488816.0,18.299999237060547
2020-07-27,18.65999984741211,17.93000030517578,18.270000457763672,18.18000030517578,21339093.0,18.18000030517578
2020-07-28,18.459999084472656,17.989999771118164,18.260000228881836,18.139999389648438,13360618.0,18.139999389648438
2020-07-29,18.709999084472656,18.15999984741211,18.15999984741211,18.56999969482422,22012856.0,18.56999969482422
2020-07-30,19.059999465942383,18.40999984741211,18.579999923706055,18.59000015258789,25958097.0,18.59000015258789
2020-07-31,18.84000015258789,18.059999465942383,18.399999618530273,18.770000457763672,24946863.0,18.770000457763672
2020-08-03,19.079999923706055,18.510000228881836,18.860000610351562,19.040000915527344,27366403.0,19.040000915527344
2020-08-04,19.149999618530273,18.420000076293945,19.079999923706055,18.559999465942383,28267176.0,18.559999465942383
2020-08-05,18.969999313354492,18.25,18.420000076293945,18.93000030517578,25504789.0,18.93000030517578
2020-08-06,20.270000457763672,18.950000762939453,18.950000762939453,19.1299991607666,67996940.0,19.1299991607666
2020-08-07,19.3799991607666,18.030000686645508,19.190000534057617,18.25,51406679.0,18.25
2020-08-10,19.200000762939453,17.68000030517578,18.200000762939453,19.170000076293945,49718607.0,19.170000076293945
2020-08-11,19.059999465942383,18.299999237060547,19.030000686645508,18.299999237060547,32743828.0,18.299999237060547
2020-08-12,18.450000762939453,17.450000762939453,18.34000015258789,17.770000457763672,20594239.0,17.770000457763672
2020-08-13,17.8700008392334,17.479999542236328,17.780000686645508,17.700000762939453,14935307.0,17.700000762939453
2020-08-14,17.899999618530273,17.530000686645508,17.670000076293945,17.84000015258789,12652480.0,17.84000015258789
2020-08-17,18.360000610351562,17.709999084472656,17.84000015258789,18.239999771118164,17260901.0,18.239999771118164
2020-08-18,18.520000457763672,18.15999984741211,18.270000457763672,18.389999389648438,15493747.0,18.389999389648438
2020-08-19,19.600000381469727,18.1200008392334,18.299999237060547,19.15999984741211,69540555.0,19.15999984741211
2020-08-20,18.600000381469727,17.799999237060547,18.5,18.020000457763672,43763603.0,18.020000457763672
2020-08-21,18.260000228881836,17.8799991607666,18.049999237060547,18.030000686645508,18224058.0,18.030000686645508
2020-08-24,19.18000030517578,18.1299991607666,18.149999618530273,18.950000762939453,44678670.0,18.950000762939453
2020-08-25,19.290000915527344,18.520000457763672,19.010000228881836,18.799999237060547,30582319.0,18.799999237060547
2020-08-26,18.5,17.6299991607666,18.5,17.68000030517578,43900695.0,17.68000030517578
2020-08-27,18.020000457763672,17.540000915527344,17.780000686645508,17.829999923706055,12999300.0,17.829999923706055
2020-08-28,18.329999923706055,17.780000686645508,17.920000076293945,18.260000228881836,18686871.0,18.260000228881836
2020-08-31,18.68000030517578,18.209999084472656,18.450000762939453,18.25,26570611.0,18.25
2020-09-01,19.0,18.219999313354492,18.5,18.8799991607666,37944082.0,18.8799991607666
2020-09-02,19.18000030517578,18.579999923706055,19.09000015258789,18.700000762939453,30606302.0,18.700000762939453
2020-09-03,18.979999542236328,18.479999542236328,18.610000610351562,18.65999984741211,18333988.0,18.65999984741211
2020-09-04,18.399999618530273,17.950000762939453,18.329999923706055,18.09000015258789,20267307.0,18.09000015258789
2020-09-07,18.110000610351562,17.639999389648438,18.100000381469727,17.690000534057617,17328252.0,17.690000534057617
2020-09-08,17.84000015258789,17.510000228881836,17.799999237060547,17.790000915527344,11020243.0,17.790000915527344
2020-09-09,17.670000076293945,16.700000762939453,17.600000381469727,16.729999542236328,19476238.0,16.729999542236328
2020-09-10,16.940000534057617,16.229999542236328,16.8799991607666,16.3700008392334,11451629.0,16.3700008392334
2020-09-11,16.59000015258789,16.350000381469727,16.399999618530273,16.479999542236328,7986366.0,16.479999542236328
2020-09-14,16.649999618530273,16.09000015258789,16.559999465942383,16.190000534057617,12869091.0,16.190000534057617
2020-09-15,16.309999465942383,15.930000305175781,16.15999984741211,16.309999465942383,13681920.0,16.309999465942383
2020-09-16,16.360000610351562,15.949999809265137,16.260000228881836,16.0,7717220.0,16.0
2020-09-17,16.1299991607666,15.520000457763672,16.0,15.979999542236328,14494821.0,15.979999542236328
2020-09-18,16.34000015258789,15.960000038146973,16.0,16.260000228881836,13737204.0,16.260000228881836
2020-09-21,16.420000076293945,16.010000228881836,16.299999237060547,16.1299991607666,11393180.0,16.1299991607666
2020-09-22,16.229999542236328,15.649999618530273,15.979999542236328,15.729999542236328,14200030.0,15.729999542236328
2020-09-23,16.09000015258789,15.670000076293945,15.8100004196167,15.869999885559082,11004240.0,15.869999885559082
2020-09-24,15.760000228881836,15.300000190734863,15.760000228881836,15.4399995803833,14605202.0,15.4399995803833
2020-09-25,15.619999885559082,15.289999961853027,15.510000228881836,15.350000381469727,13003753.0,15.350000381469727
2020-09-28,15.529999732971191,14.970000267028809,15.420000076293945,15.130000114440918,9304955.0,15.130000114440918
2020-09-29,15.369999885559082,15.0,15.220000267028809,15.100000381469727,12343816.0,15.100000381469727
2020-09-30,15.3100004196167,14.779999732971191,15.229999542236328,14.90999984741211,13514072.0,14.90999984741211
2020-10-09,15.609999656677246,15.119999885559082,15.15999984741211,15.449999809265137,16576123.0,15.449999809265137
2020-10-12,15.779999732971191,15.5,15.5,15.710000038146973,18795581.0,15.710000038146973
2020-10-13,15.880000114440918,15.619999885559082,15.800000190734863,15.779999732971191,12783938.0,15.779999732971191
2020-10-14,15.890000343322754,15.569999694824219,15.6899995803833,15.640000343322754,14437853.0,15.640000343322754
2020-10-15,15.65999984741211,15.3100004196167,15.619999885559082,15.399999618530273,10286132.0,15.399999618530273
2020-10-16,15.729999542236328,15.25,15.40999984741211,15.710000038146973,16200017.0,15.710000038146973
2020-10-19,15.739999771118164,15.079999923706055,15.609999656677246,15.100000381469727,18386748.0,15.100000381469727
2020-10-20,15.59000015258789,14.960000038146973,15.140000343322754,15.59000015258789,13041599.0,15.59000015258789
2020-10-21,15.869999885559082,15.34000015258789,15.59000015258789,15.390000343322754,13734248.0,15.390000343322754
2020-10-22,15.380000114440918,14.949999809265137,15.319999694824219,14.960000038146973,18512903.0,14.960000038146973
2020-10-23,15.25,14.390000343322754,15.0,14.550000190734863,22327757.0,14.550000190734863
2020-10-26,14.75,14.4399995803833,14.5600004196167,14.720000267028809,9834789.0,14.720000267028809
2020-10-27,14.819999694824219,14.510000228881836,14.640000343322754,14.670000076293945,4630303.0,14.670000076293945