Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,15.0625,14.793700218200684,15.0,14.981200218200684,6156453.0,14.165312767028809
2010-01-05,15.162500381469727,14.81879997253418,14.93120002746582,15.100000381469727,5057800.0,14.277643203735352
2010-01-06,15.5625,15.00629997253418,15.087499618530273,15.043700218200684,7952144.0,14.224408149719238
2010-01-07,15.06879997253418,14.25,15.043700218200684,14.468799591064453,5429656.0,13.680818557739258
2010-01-08,14.762499809265137,14.25,14.375,14.662500381469727,7686315.0,13.863968849182129
2010-01-11,15.100000381469727,14.375,14.8125,14.612500190734863,6243125.0,13.816692352294922
2010-01-12,15.425000190734863,14.612500190734863,14.612500190734863,15.31879997253418,16973506.0,14.484527587890625
2010-01-13,15.768799781799316,14.987500190734863,15.0625,15.274999618530273,15084715.0,14.443111419677734
2010-01-14,16.799999237060547,15.25,15.31879997253418,16.799999237060547,25635005.0,15.885058403015137
2010-01-15,16.93120002746582,16.456199645996094,16.75,16.731300354003906,9709523.0,15.820099830627441
2010-01-18,17.468799591064453,16.612499237060547,16.612499237060547,17.1875,7712981.0,16.25145149230957
2010-01-19,17.299999237060547,16.512500762939453,17.075000762939453,16.831199645996094,8594525.0,15.91456127166748
2010-01-20,17.106300354003906,16.0625,16.587499618530273,16.1875,8691630.0,15.305915832519531
2010-01-21,16.55620002746582,15.94379997253418,16.1875,16.125,3405658.0,15.246820449829102
2010-01-22,16.350000381469727,15.399999618530273,16.0625,15.649999618530273,5990702.0,14.797689437866211
2010-01-25,15.968799591064453,15.38129997253418,15.38129997253418,15.69379997253418,5321283.0,14.839104652404785
2010-01-26,16.125,15.393799781799316,15.574999809265137,15.625,8128043.0,14.774049758911133
2010-01-27,15.93120002746582,15.125,15.625,15.81879997253418,5786632.0,14.957297325134277
2010-01-28,16.031200408935547,15.475000381469727,15.625,15.925000190734863,5033414.0,15.05771255493164
2010-01-29,16.418800354003906,15.656200408935547,15.8125,16.143699645996094,5656016.0,15.264500617980957
2010-02-01,16.612499237060547,15.5625,16.137500762939453,15.69379997253418,6212682.0,14.839104652404785
2010-02-02,15.93120002746582,15.512499809265137,15.69379997253418,15.587499618530273,5054333.0,14.738593101501465
2010-02-03,15.593799591064453,14.1875,15.425000190734863,14.93120002746582,8976291.0,14.118035316467285
2010-02-04,15.018799781799316,14.5625,14.86870002746582,14.850000381469727,5109349.0,14.041258811950684
2010-02-05,14.718799591064453,14.362500190734863,14.625,14.574999809265137,3160634.0,13.781234741210938
2010-02-08,14.856200218200684,14.387499809265137,14.531200408935547,14.68120002746582,2033896.0,13.881651878356934
2010-02-09,14.837499618530273,14.4375,14.6875,14.6875,922309.0,13.887608528137207
2010-02-10,14.824999809265137,14.5,14.824999809265137,14.50629997253418,1862962.0,13.716275215148926
2010-02-11,14.80620002746582,14.518799781799316,14.643799781799316,14.706299781799316,1957275.0,13.905383110046387
2010-02-12,15.0625,14.6875,14.706299781799316,14.962499618530273,2005394.0,14.14763069152832
2010-02-22,15.218799591064453,14.75,14.968799591064453,15.031200408935547,2454000.0,14.212589263916016
2010-02-23,15.212499618530273,14.637499809265137,15.031200408935547,15.143799781799316,2866051.0,14.31905746459961
2010-02-24,15.487500190734863,14.88129997253418,15.087499618530273,15.44379997253418,4613874.0,14.602718353271484
2010-02-25,15.912500381469727,15.4375,15.55620002746582,15.643799781799316,2410861.0,14.791827201843262
2010-02-26,15.781200408935547,15.5,15.61870002746582,15.637499809265137,2724331.0,14.785870552062988
2010-03-01,15.75,15.487500190734863,15.75,15.69379997253418,2677626.0,14.839104652404785
2010-03-02,15.862500190734863,15.675000190734863,15.699999809265137,15.75,3234712.0,14.892244338989258
2010-03-03,15.8125,15.5,15.75,15.80620002746582,4027907.0,14.945383071899414
2010-03-04,16.049999237060547,14.387499809265137,15.8125,14.800000190734863,11430832.0,13.99398136138916
2010-03-05,15.19379997253418,14.63129997253418,14.63129997253418,14.987500190734863,3718262.0,14.171269416809082
2010-03-08,15.18120002746582,14.93120002746582,14.99370002746582,15.018799781799316,2016005.0,14.200864791870117
2010-03-09,15.018799781799316,14.593799591064453,14.94379997253418,14.987500190734863,2477886.0,14.171269416809082
2010-03-10,14.968799591064453,14.625,14.9375,14.68120002746582,2264803.0,13.881651878356934
2010-03-11,14.731200218200684,14.393799781799316,14.675000190734863,14.468799591064453,1947230.0,13.680818557739258
2010-03-12,14.5625,14.287500381469727,14.5,14.300000190734863,1809459.0,13.521211624145508
2010-03-15,14.524999618530273,14.262499809265137,14.300000190734863,14.425000190734863,1768197.0,13.639404296875
2010-03-16,14.55620002746582,14.30620002746582,14.4375,14.449999809265137,1668085.0,13.663042068481445
2010-03-17,14.781200408935547,14.331299781799316,14.550000190734863,14.725000381469727,3016398.0,13.923065185546875
2010-03-18,14.831299781799316,14.550000190734863,14.725000381469727,14.55620002746582,4646789.0,13.763459205627441
2010-03-19,14.649999618530273,14.218799591064453,14.56879997253418,14.44379997253418,6823694.0,13.65717887878418
2010-03-22,14.550000190734863,14.231200218200684,14.425000190734863,14.362500190734863,3695429.0,13.58030891418457
2010-03-23,14.612500190734863,14.362500190734863,14.425000190734863,14.49370002746582,4224040.0,13.704360961914062
2010-03-24,14.581299781799316,14.375,14.5625,14.487500190734863,2108333.0,13.698501586914062
2010-03-25,14.843799591064453,14.38129997253418,14.4375,14.774999618530273,5077262.0,13.970341682434082
2010-03-26,14.787500381469727,14.50629997253418,14.656200408935547,14.731200218200684,2257386.0,13.928927421569824
2010-03-29,15.1875,14.612500190734863,14.61870002746582,15.018799781799316,5623571.0,14.200864791870117
2010-03-30,15.093799591064453,14.675000190734863,15.018799781799316,14.800000190734863,6149301.0,13.99398136138916
2010-03-31,14.862500190734863,14.25,14.75,14.524999618530273,9665629.0,13.73395824432373
2010-04-01,14.6875,14.3125,14.487500190734863,14.61870002746582,6045482.0,13.822555541992188
2010-04-02,14.781200408935547,14.375,14.656200408935547,14.75629997253418,6178530.0,13.952662467956543
2010-04-06,14.787500381469727,14.593799591064453,14.712499618530273,14.656200408935547,4810322.0,13.858013153076172
2010-04-07,14.99370002746582,14.63129997253418,14.63129997253418,14.93120002746582,5060290.0,14.118035316467285
2010-04-08,15.8125,14.906200408935547,14.906200408935547,15.56879997253418,12544003.0,14.720911026000977
2010-04-09,15.800000190734863,15.4375,15.56879997253418,15.56879997253418,9663395.0,14.720911026000977
2010-04-12,16.106300354003906,15.63129997253418,15.63129997253418,16.031200408935547,7043202.0,15.158129692077637
2010-04-13,16.343799591064453,15.25,16.049999237060547,15.86870002746582,5372208.0,15.004480361938477
2010-04-14,16.225000381469727,15.718799591064453,15.718799591064453,16.18120002746582,4120784.0,15.29996109008789
2010-04-15,16.3125,16.031200408935547,16.18120002746582,16.05620002746582,4689363.0,15.181767463684082
2010-04-16,16.0625,15.537500381469727,16.0625,15.662500381469727,2520254.0,14.80950927734375
2010-04-19,15.662500381469727,15.662500381469727,15.662500381469727,15.662500381469727,0.0,14.80950927734375
2010-04-20,17.231300354003906,15.281200408935547,15.281200408935547,17.231300354003906,22189973.0,16.292869567871094
2010-04-21,17.975000381469727,16.875,16.875,17.524999618530273,14946558.0,16.570575714111328
2010-04-22,17.9375,17.325000762939453,17.5,17.762500762939453,6116352.0,16.795141220092773
2010-04-23,18.4375,17.625,17.86870002746582,17.825000762939453,3761422.0,16.854238510131836
2010-04-26,18.0,17.50629997253418,17.69379997253418,17.674999237060547,2815723.0,16.712406158447266
2010-04-27,17.8125,16.781200408935547,17.56879997253418,17.174999237060547,4871050.0,16.239633560180664
2010-04-28,17.987499237060547,16.8125,17.0625,17.799999237060547,3484691.0,16.830596923828125
2010-04-29,19.112499237060547,16.25,17.725000381469727,16.88129997253418,7974858.0,15.961932182312012
2010-04-30,17.4375,16.3125,17.237499237060547,17.087499618530273,5392784.0,16.156902313232422
2010-05-04,18.125,16.5625,16.875,18.106300354003906,4940555.0,17.120220184326172
2010-05-05,18.656200408935547,17.875,18.018699645996094,18.3125,6684837.0,17.315187454223633
2010-05-06,18.74370002746582,17.5,18.093799591064453,18.075000762939453,5936168.0,17.090620040893555
2010-05-07,18.30620002746582,17.424999237060547,17.718799591064453,17.5,4226645.0,16.546937942504883
2010-05-10,17.5,16.3125,17.31879997253418,16.86870002746582,3537605.0,15.950016975402832
2010-05-11,17.174999237060547,16.25629997253418,16.968799591064453,16.625,5345734.0,15.71959114074707
2010-05-12,16.856300354003906,16.125,16.5625,16.218799591064453,5036531.0,15.3355131149292
2010-05-13,17.475000381469727,16.19379997253418,16.4375,17.4375,4015061.0,16.487842559814453
2010-05-14,17.75629997253418,17.112499237060547,17.44379997253418,17.74370002746582,3116603.0,16.777362823486328
2010-05-17,18.174999237060547,16.875,17.25,17.375,5025734.0,16.428747177124023
2010-05-18,17.5,16.50629997253418,17.049999237060547,16.924999237060547,2715878.0,16.003250122070312
2010-05-19,17.225000381469727,16.61870002746582,16.893699645996094,17.13129997253418,1644926.0,16.19831657409668
2010-05-20,17.149999618530273,16.475000381469727,17.125,16.549999237060547,2043731.0,15.648674011230469
2010-05-21,16.875,15.956299781799316,16.24370002746582,16.625,4940582.0,15.71959114074707
2010-05-24,17.362499237060547,16.593799591064453,16.593799591064453,17.1875,2756320.0,16.369609832763672
2010-05-25,17.61870002746582,17.06879997253418,17.206199645996094,17.462499618530273,5264853.0,16.631526947021484
2010-05-26,17.737499237060547,17.218799591064453,17.25,17.30620002746582,1584686.0,16.482664108276367
2010-05-27,17.725000381469727,17.1875,17.331199645996094,17.5625,2552213.0,16.726770401000977
2010-05-28,18.093799591064453,17.5625,17.593799591064453,17.762500762939453,4158606.0,16.917251586914062
2010-05-31,18.225000381469727,16.875,17.8125,17.112499237060547,8164810.0,16.29818344116211
2010-06-01,17.49370002746582,16.549999237060547,16.80620002746582,17.125,3535710.0,16.310089111328125
2010-06-02,17.5625,16.700000762939453,16.9375,17.50629997253418,1447147.0,16.67323875427246
2010-06-03,18.3125,17.5,17.5,17.831199645996094,5712659.0,16.98267936706543
2010-06-04,18.1875,17.575000762939453,17.625,18.06879997253418,1946736.0,17.208972930908203
2010-06-07,19.0625,17.69379997253418,17.75,18.74370002746582,6423814.0,17.85175895690918
2010-06-08,18.781200408935547,18.3125,18.74370002746582,18.456199645996094,2764354.0,17.577939987182617
2010-06-09,18.862499237060547,18.331199645996094,18.4375,18.393699645996094,2518640.0,17.518413543701172
2010-06-10,18.61870002746582,18.343799591064453,18.393699645996094,18.375,2247142.0,17.500606536865234
2010-06-11,18.862499237060547,18.343799591064453,18.4375,18.399999618530273,2371957.0,17.524412155151367
2010-06-15,18.399999618530273,18.399999618530273,18.399999618530273,18.399999618530273,0.0,17.524412155151367
2010-06-17,18.468799591064453,16.5625,18.38129997253418,16.5625,13214486.0,15.774352073669434
2010-06-18,16.4375,15.625,16.4375,16.0625,11793781.0,15.298148155212402
2010-06-21,16.456199645996094,15.75,15.9375,16.081199645996094,7383955.0,15.315956115722656
2010-06-22,16.174999237060547,15.831299781799316,16.174999237060547,16.093799591064453,3929629.0,15.327959060668945
2010-06-23,16.168800354003906,15.63129997253418,16.0625,15.74370002746582,5066514.0,14.994518280029297
2010-06-24,16.081199645996094,15.781200408935547,15.781200408935547,15.875,1495138.0,15.119569778442383
2010-06-25,16.237499237060547,15.787500381469727,15.862500190734863,15.925000190734863,3031893.0,15.167190551757812
2010-06-28,15.9375,15.63129997253418,15.925000190734863,15.718799591064453,1884627.0,14.970802307128906
2010-06-29,15.875,14.875,15.718799591064453,15.362500190734863,3328234.0,14.631457328796387
2010-06-30,15.9375,15.018799781799316,15.362500190734863,15.718799591064453,3209112.0,14.970802307128906
2010-07-01,15.918700218200684,15.1875,15.737500190734863,15.300000190734863,2791821.0,14.571932792663574
2010-07-02,15.36870002746582,14.093799591064453,15.06879997253418,14.625,3109934.0,13.92905044555664
2010-07-05,14.9375,14.125,14.38129997253418,14.712499618530273,1192494.0,14.0123872756958
2010-07-06,15.112500190734863,14.375,14.75,14.86870002746582,2297930.0,14.161155700683594
2010-07-07,15.343799591064453,14.6875,14.6875,15.199999809265137,1334243.0,14.476690292358398
2010-07-08,15.375,15.100000381469727,15.199999809265137,15.206299781799316,1347976.0,14.48268985748291
2010-07-09,15.5,15.112500190734863,15.356200218200684,15.293700218200684,5072352.0,14.565932273864746
2010-07-12,15.287500381469727,15.0,15.24370002746582,15.05620002746582,3389216.0,14.339734077453613
2010-07-13,15.237500190734863,14.875,15.175000190734863,14.925000190734863,1645922.0,14.214777946472168
2010-07-14,15.324999809265137,14.781200408935547,14.781200408935547,15.112500190734863,1603139.0,14.393353462219238
2010-07-15,15.300000190734863,14.968799591064453,15.106200218200684,15.25,1252096.0,14.524310111999512
2010-07-16,15.456299781799316,14.9375,15.218799591064453,15.362500190734863,628741.0,14.631457328796387
2010-07-19,15.5,15.0,15.425000190734863,15.425000190734863,2136491.0,14.690983772277832
2010-07-20,16.093799591064453,15.324999809265137,15.412500381469727,15.793700218200684,2766200.0,15.042139053344727
2010-07-21,15.912500381469727,15.612500190734863,15.875,15.718799591064453,1339894.0,14.970802307128906
2010-07-22,15.831299781799316,15.468799591064453,15.718799591064453,15.762499809265137,2459744.0,15.012422561645508
2010-07-23,15.93120002746582,15.63129997253418,15.699999809265137,15.80620002746582,2167469.0,15.054043769836426
2010-07-26,16.4375,15.75,15.80620002746582,16.281200408935547,2774379.0,15.506441116333008
2010-07-27,17.112499237060547,16.0625,16.362499237060547,16.843799591064453,4557405.0,16.042268753051758
2010-07-28,17.4375,16.862499237060547,16.88129997253418,17.262500762939453,3448334.0,16.441043853759766
2010-07-29,17.468799591064453,16.875,17.25629997253418,16.918800354003906,1587482.0,16.11370086669922
2010-07-30,16.918800354003906,16.918800354003906,16.918800354003906,16.918800354003906,0.0,16.11370086669922
2010-08-02,16.918800354003906,16.918800354003906,16.918800354003906,16.918800354003906,0.0,16.11370086669922
2010-08-03,18.049999237060547,16.9375,17.924999237060547,16.968799591064453,6516210.0,16.16131591796875
2010-08-04,17.049999237060547,16.50629997253418,16.968799591064453,17.024999618530273,2264910.0,16.214845657348633
2010-08-05,17.6875,16.962499618530273,17.0625,17.31879997253418,4845560.0,16.49466323852539
2010-08-06,17.5,16.875,17.081199645996094,17.412500381469727,1447619.0,16.583904266357422
2010-08-09,18.125,17.4375,17.4375,18.031200408935547,3250659.0,17.17316436767578
2010-08-10,18.237499237060547,17.75,18.0625,17.99370002746582,4649898.0,17.137449264526367
2010-08-11,18.093799591064453,17.74370002746582,17.837499618530273,18.0,1975626.0,17.143449783325195
2010-08-12,19.799999237060547,17.662500381469727,17.99370002746582,18.781200408935547,15897218.0,17.88747787475586
2010-08-13,20.462499618530273,19.100000381469727,19.100000381469727,20.331199645996094,16660902.0,19.363718032836914
2010-08-16,22.162500381469727,20.5625,20.9375,20.68120002746582,18076965.0,19.69706153869629
2010-08-17,20.768699645996094,19.787500381469727,20.625,20.237499237060547,17501602.0,19.274473190307617
2010-08-18,20.593799591064453,19.63129997253418,20.0,19.8125,16802042.0,18.869699478149414
2010-08-19,20.0625,19.218799591064453,19.725000381469727,19.93120002746582,14932222.0,18.982751846313477
2010-08-20,19.99370002746582,19.225000381469727,19.706199645996094,19.287500381469727,11169010.0,18.369680404663086
2010-08-23,19.80620002746582,19.06879997253418,19.125,19.418800354003906,6451720.0,18.494731903076172
2010-08-24,20.25,19.049999237060547,19.362499237060547,20.043800354003906,11056395.0,19.089994430541992
2010-08-25,20.75,20.00629997253418,20.043800354003906,20.512500762939453,14197714.0,19.536392211914062
2010-08-26,21.69379997253418,20.6875,21.25629997253418,20.88129997253418,13445824.0,19.887638092041016
2010-08-27,21.4375,20.5,20.918800354003906,21.299999237060547,5971635.0,20.286415100097656
2010-08-30,22.1875,21.343799591064453,21.406200408935547,21.706199645996094,5736035.0,20.67328643798828
2010-08-31,21.9375,21.237499237060547,21.712499618530273,21.831199645996094,4646576.0,20.792339324951172
2010-09-01,21.831199645996094,21.831199645996094,21.831199645996094,21.831199645996094,0.0,20.792339324951172
2010-09-02,22.63129997253418,21.575000762939453,21.6875,22.512500762939453,8216483.0,21.44121742248535
2010-09-03,23.356300354003906,22.206199645996094,22.5,23.049999237060547,8083832.0,21.95313835144043
2010-09-06,23.862499237060547,22.512500762939453,23.674999237060547,23.049999237060547,3846938.0,21.95313835144043
2010-09-07,23.3125,22.1875,22.8125,23.125,3540525.0,22.024568557739258
2010-09-08,23.987499237060547,22.74370002746582,23.125,23.737499237060547,2720933.0,22.60792350769043
2010-09-09,25.112499237060547,23.6875,23.956199645996094,23.731300354003906,5625368.0,22.602020263671875
2010-09-10,25.18120002746582,23.093799591064453,23.5625,24.625,4459440.0,23.453189849853516
2010-09-13,25.3125,24.399999618530273,24.399999618530273,25.281200408935547,5985779.0,24.07816505432129
2010-09-14,25.8125,24.537500381469727,25.343799591064453,25.05620002746582,4323854.0,23.863872528076172
2010-09-15,25.337499618530273,24.375,25.0,24.712499618530273,1914134.0,23.536527633666992
2010-09-16,24.75,23.5,24.6875,24.5,2383512.0,23.334138870239258
2010-09-17,25.5,24.25,24.468799591064453,25.281200408935547,5376190.0,24.07816505432129
2010-09-20,25.343799591064453,23.75,25.0,24.581199645996094,1688533.0,23.41147804260254
2010-09-21,25.799999237060547,24.38129997253418,24.656200408935547,25.3125,2207205.0,24.107973098754883
2010-09-27,26.406200408935547,25.143699645996094,25.156200408935547,26.31879997253418,2290250.0,25.06639289855957
2010-09-28,28.0,25.950000762939453,26.30620002746582,27.593799591064453,2661814.0,26.280717849731445
2010-09-29,28.112499237060547,26.6875,28.112499237060547,27.087499618530273,3560106.0,25.798513412475586
2010-09-30,27.3125,26.581199645996094,27.0625,27.11870002746582,2510726.0,25.82822608947754
2010-10-08,27.93120002746582,26.8125,27.174999237060547,27.05620002746582,2592186.0,25.768701553344727
2010-10-11,26.875,24.487499237060547,26.875,25.0,10955550.0,23.810346603393555
2010-10-12,24.981300354003906,24.125,24.625,24.6875,7459117.0,23.512718200683594
2010-10-13,24.68120002746582,23.375,24.68120002746582,24.081199645996094,11343130.0,22.935266494750977
2010-10-14,24.387500762939453,23.1875,23.593799591064453,23.899999618530273,6354195.0,22.762693405151367
2010-10-15,24.237499237060547,22.4375,23.75,23.38129997253418,7909194.0,22.268674850463867
2010-10-18,24.4375,22.19379997253418,23.18120002746582,24.412500381469727,9104128.0,23.250804901123047
2010-10-19,24.768699645996094,23.581199645996094,24.299999237060547,24.149999618530273,10846528.0,23.000795364379883
2010-10-20,25.093799591064453,23.56879997253418,23.75,24.012500762939453,12257786.0,22.869840621948242
2010-10-21,24.531200408935547,23.75629997253418,24.024999618530273,24.112499237060547,3615763.0,22.96508026123047
2010-10-22,24.481300354003906,23.831199645996094,24.36870002746582,24.212499618530273,4677130.0,23.060319900512695
2010-10-25,24.9375,24.0,24.30620002746582,24.700000762939453,9031699.0,23.524621963500977
2010-10-26,25.1875,24.362499237060547,24.700000762939453,25.037500381469727,7775091.0,23.84606170654297
2010-10-27,27.5,24.787500381469727,26.387500762939453,25.100000381469727,16712286.0,23.905588150024414
2010-10-28,25.100000381469727,23.9375,24.375,24.549999237060547,6616262.0,23.38176155090332
2010-10-29,24.375,23.9375,24.375,24.137500762939453,6657534.0,22.9888916015625
2010-11-01,24.362499237060547,23.75,24.125,24.149999618530273,4903178.0,23.000795364379883
2010-11-02,24.31879997253418,23.731300354003906,24.162500381469727,23.781200408935547,5073966.0,22.649547576904297
2010-11-03,24.375,23.518699645996094,23.737499237060547,23.81879997253418,4255933.0,22.68535614013672
2010-11-04,24.125,23.606300354003906,23.781200408935547,24.024999618530273,3104022.0,22.881744384765625
2010-11-05,24.662500381469727,23.887500762939453,23.887500762939453,24.49370002746582,4850138.0,23.328142166137695
2010-11-08,25.625,24.174999237060547,24.531200408935547,25.531200408935547,7362243.0,24.316268920898438
2010-11-09,26.25,25.100000381469727,25.375,25.74370002746582,9819029.0,24.51865577697754
2010-11-10,26.875,25.625,26.0625,25.843799591064453,9644970.0,24.61399269104004
2010-11-11,26.225000381469727,25.031200408935547,25.93120002746582,25.325000762939453,6714830.0,24.11988067626953
2010-11-12,25.325000762939453,25.325000762939453,25.325000762939453,25.325000762939453,0.0,24.11988067626953
2010-11-15,27.043800354003906,23.518699645996094,23.518699645996094,26.81879997253418,13244846.0,25.54259490966797
2010-11-16,28.3125,25.662500381469727,26.81879997253418,26.600000381469727,13314666.0,25.334209442138672
2010-11-17,26.625,24.5,26.25629997253418,25.037500381469727,7080597.0,23.84606170654297
2010-11-18,25.537500381469727,24.0625,25.13129997253418,24.581199645996094,4072210.0,23.41147804260254
2010-11-19,24.987499237060547,23.8125,24.581199645996094,24.9375,4636658.0,23.750822067260742
2010-11-22,25.537500381469727,24.4375,24.781200408935547,25.25,4363533.0,24.048452377319336
2010-11-23,25.537500381469727,24.0625,25.325000762939453,24.774999618530273,2367326.0,23.596052169799805
2010-11-24,25.625,24.5,25.625,25.031200408935547,4429749.0,23.84006690979004
2010-11-25,26.5625,25.4375,26.125,25.837499618530273,7467974.0,24.607990264892578
2010-11-26,25.875,24.975000381469727,25.74370002746582,25.612499237060547,4444541.0,24.393701553344727
2010-11-29,26.75,25.406200408935547,25.706199645996094,26.543800354003906,6960144.0,25.280685424804688
2010-11-30,27.112499237060547,25.487499237060547,26.75,26.06879997253418,6724086.0,24.828283309936523
2010-12-01,26.80620002746582,26.05620002746582,26.0625,26.149999618530273,5517750.0,24.905622482299805
2010-12-02,26.518699645996094,25.24370002746582,26.299999237060547,25.593799591064453,4480469.0,24.37588882446289
2010-12-03,25.593799591064453,25.0,25.593799591064453,25.331199645996094,1471440.0,24.12578582763672
2010-12-06,25.5,24.093799591064453,25.3125,24.337499618530273,2502062.0,23.179372787475586
2010-12-07,24.674999237060547,23.75,24.325000762939453,24.55620002746582,2586258.0,23.387662887573242
2010-12-08,25.25,24.56879997253418,24.56879997253418,24.99370002746582,3320830.0,23.804346084594727
2010-12-09,25.6875,24.875,25.1875,25.19379997253418,6326349.0,23.994924545288086
2010-12-10,25.5,24.375,25.162500381469727,25.125,2547693.0,23.929399490356445
2010-12-13,25.86870002746582,24.6875,24.962499618530273,25.831199645996094,7658848.0,24.601993560791016
2010-12-14,25.831199645996094,24.906200408935547,25.831199645996094,25.625,7167678.0,24.405603408813477
2010-12-15,25.956199645996094,25.218799591064453,25.487499237060547,25.912500381469727,3067362.0,24.679428100585938
2010-12-16,26.237499237060547,25.63129997253418,25.912500381469727,26.156200408935547,3431611.0,24.911527633666992
2010-12-17,26.168800354003906,25.637500762939453,26.168800354003906,25.9375,2621283.0,24.70323371887207
2010-12-20,26.112499237060547,24.6875,25.9375,25.13129997253418,5372200.0,23.935396194458008
2010-12-21,25.518699645996094,25.0625,25.0625,25.237499237060547,1634250.0,24.036542892456055
2010-12-22,25.512500762939453,25.00629997253418,25.237499237060547,25.293800354003906,1971754.0,24.090167999267578
2010-12-23,25.237499237060547,23.625,25.218799591064453,23.799999237060547,5963629.0,22.667449951171875
2010-12-24,23.799999237060547,23.799999237060547,23.799999237060547,23.799999237060547,0.0,22.667449951171875
2010-12-27,24.237499237060547,22.25,23.625,22.718799591064453,3686624.0,21.637699127197266
2010-12-28,22.6875,21.987499237060547,22.531200408935547,22.25629997253418,4834971.0,21.19721221923828
2010-12-29,23.112499237060547,21.987499237060547,21.987499237060547,22.831199645996094,1761248.0,21.7447509765625
2010-12-30,24.0625,22.600000381469727,22.831199645996094,23.293800354003906,5217445.0,22.18533706665039
2010-12-31,24.174999237060547,22.875,23.0625,24.049999237060547,4370000.0,22.905553817749023
2011-01-04,24.11870002746582,23.24370002746582,24.037500381469727,23.293800354003906,5953789.0,22.18533706665039
2011-01-05,24.5625,23.424999237060547,23.424999237060547,23.862499237060547,5994115.0,22.726974487304688
2011-01-06,25.11870002746582,23.75629997253418,23.762500762939453,24.968799591064453,7922934.0,23.780630111694336
2011-01-07,24.975000381469727,23.25,24.6875,24.149999618530273,3047550.0,23.000795364379883
2011-01-10,24.162500381469727,22.262500762939453,23.99370002746582,22.718799591064453,4891947.0,21.637699127197266
2011-01-11,23.0625,21.25,22.86870002746582,21.75,4493814.0,20.715003967285156
2011-01-12,22.0,21.5625,21.875,21.875,1437643.0,20.83405303955078
2011-01-13,22.625,21.799999237060547,21.924999237060547,22.56879997253418,3596003.0,21.494836807250977
2011-01-14,22.75,22.18120002746582,22.63129997253418,22.481300354003906,1975957.0,21.411500930786133
2011-01-17,22.593799591064453,21.25,22.593799591064453,21.481300354003906,1725130.0,20.459087371826172
2011-01-18,21.843799591064453,21.0625,21.0625,21.787500381469727,345168.0,20.750715255737305
2011-01-19,22.612499237060547,21.75,22.0625,22.468799591064453,3074213.0,21.399595260620117
2011-01-20,22.706199645996094,21.737499237060547,22.5,22.43120002746582,1445926.0,21.363784790039062
2011-01-21,22.4375,21.63129997253418,21.887500762939453,22.18120002746582,1351522.0,21.12567901611328
2011-01-24,22.18120002746582,20.4375,21.875,21.075000762939453,4516120.0,20.07212257385254
2011-01-25,21.075000762939453,20.3125,21.075000762939453,20.762500762939453,999974.0,19.774492263793945
2011-01-26,21.093799591064453,20.75,20.912500381469727,21.049999237060547,651122.0,20.048311233520508
2011-01-27,21.8125,20.718799591064453,20.99370002746582,21.649999618530273,2309885.0,20.619760513305664
2011-01-28,22.4375,21.625,21.8125,22.25,6755296.0,21.191205978393555
2011-01-31,23.0,21.912500381469727,21.912500381469727,22.793800354003906,3846898.0,21.70913314819336
2011-02-01,22.893699645996094,22.625,22.656200408935547,22.725000381469727,2077270.0,21.643606185913086
2011-02-09,23.462499618530273,22.531200408935547,22.55620002746582,22.718799591064453,1545274.0,21.637699127197266
2011-02-10,23.537500381469727,22.625,22.706199645996094,23.4375,2899077.0,22.32219886779785
2011-02-11,24.481300354003906,23.475000381469727,23.475000381469727,24.031200408935547,5644746.0,22.88764762878418
2011-02-14,24.99370002746582,23.799999237060547,24.237499237060547,24.231300354003906,5564832.0,23.078222274780273
2011-02-15,24.406200408935547,23.8125,24.25,24.087499618530273,3104638.0,22.941267013549805
2011-02-16,24.25,23.856300354003906,23.912500381469727,24.031200408935547,1654170.0,22.88764762878418
2011-02-17,24.674999237060547,24.05620002746582,24.125,24.30620002746582,3219026.0,23.14955711364746
2011-02-18,24.781200408935547,24.1875,24.375,24.299999237060547,2694936.0,23.14365577697754
2011-02-21,24.281200408935547,23.11870002746582,24.268699645996094,23.212499618530273,7845480.0,22.107906341552734
2011-02-22,23.531200408935547,22.5,23.268699645996094,22.799999237060547,5163638.0,21.71503448486328
2011-02-23,23.406200408935547,22.6875,22.6875,23.331199645996094,3368725.0,22.220956802368164
2011-02-24,23.487499237060547,23.125,23.331199645996094,23.268699645996094,2502637.0,22.161434173583984
2011-02-25,23.424999237060547,22.3125,23.281200408935547,22.475000381469727,6011720.0,21.40550422668457
2011-02-28,22.61870002746582,22.3125,22.5,22.487499237060547,4935582.0,21.41740608215332
2011-03-01,22.906200408935547,22.424999237060547,22.5,22.718799591064453,7652949.0,21.637699127197266
2011-03-02,23.356300354003906,22.625,22.725000381469727,23.343799591064453,8727133.0,22.232955932617188
2011-03-03,23.5,22.3125,23.350000381469727,22.36870002746582,6427541.0,21.30426025390625
2011-03-04,22.406200408935547,21.612499237060547,21.956199645996094,22.075000762939453,6791045.0,21.0245361328125
2011-03-07,22.375,21.481300354003906,22.206199645996094,21.793800354003906,9848245.0,20.756717681884766
2011-03-08,21.950000762939453,21.456199645996094,21.8125,21.793800354003906,8537717.0,20.756717681884766
2011-03-09,22.093799591064453,21.80620002746582,21.80620002746582,21.9375,8164053.0,20.893583297729492
2011-03-10,22.88129997253418,22.0,22.0,22.625,12491334.0,21.54836082458496
2011-03-11,22.912500381469727,22.375,22.612499237060547,22.74370002746582,5777918.0,21.661415100097656
2011-03-14,23.643699645996094,22.44379997253418,22.649999618530273,23.55620002746582,10856454.0,22.435253143310547
2011-03-15,24.399999618530273,22.56879997253418,23.3125,24.075000762939453,17929683.0,22.929365158081055
2011-03-16,24.024999618530273,23.375,24.024999618530273,23.524999618530273,5199890.0,22.405534744262695
2011-03-17,23.406200408935547,22.875,23.406200408935547,23.143699645996094,3027245.0,22.042381286621094
2011-03-18,23.456199645996094,23.0625,23.143699645996094,23.13129997253418,5719744.0,22.030569076538086
2011-03-21,23.481300354003906,23.0,23.0,23.356300354003906,6309366.0,22.244863510131836
2011-03-22,23.549999237060547,22.475000381469727,23.4375,22.49370002746582,5605469.0,21.42331314086914
2011-03-23,22.75,22.4375,22.462499618530273,22.6875,3544550.0,21.607887268066406
2011-03-24,22.950000762939453,22.5,22.75,22.512500762939453,2945680.0,21.44121742248535
2011-03-25,22.893699645996094,22.343799591064453,22.518699645996094,22.399999618530273,3933238.0,21.334068298339844
2011-03-28,22.6875,21.93120002746582,22.487499237060547,22.043800354003906,5099931.0,20.99481773376465
2011-03-29,22.231300354003906,21.237499237060547,22.043800354003906,21.3125,7038749.0,20.298320770263672
2011-03-30,21.8125,21.362499237060547,21.362499237060547,21.649999618530273,3123355.0,20.619760513305664
2011-03-31,21.80620002746582,21.50629997253418,21.700000762939453,21.643699645996094,2086437.0,20.61375617980957
2011-04-01,21.862499237060547,21.63129997253418,21.643699645996094,21.75629997253418,1817043.0,20.72100067138672
2011-04-07,22.5625,21.8125,21.86870002746582,22.55620002746582,10154173.0,21.482837677001953
2011-04-08,22.9375,22.137500762939453,22.5,22.831199645996094,3255264.0,21.7447509765625
2011-04-11,22.912500381469727,22.343799591064453,22.850000381469727,22.356300354003906,3022414.0,21.292449951171875
2011-04-12,22.706199645996094,21.887500762939453,22.706199645996094,21.968799591064453,2464174.0,20.923389434814453
2011-04-13,22.4375,21.56879997253418,21.968799591064453,22.406200408935547,4029555.0,21.339975357055664
2011-04-14,22.581199645996094,22.143699645996094,22.30620002746582,22.412500381469727,1960507.0,21.345975875854492
2011-04-15,22.5625,21.9375,22.549999237060547,22.24370002746582,1939611.0,21.18520736694336
2011-04-18,22.25,21.81879997253418,22.25,22.0625,2266269.0,21.012632369995117
2011-04-19,22.362499237060547,21.762500762939453,22.00629997253418,22.00629997253418,2618357.0,20.959102630615234
2011-04-20,23.25,21.893699645996094,22.0,22.862499237060547,6570794.0,21.774560928344727
2011-04-21,23.362499237060547,22.75,22.875,23.225000381469727,6289885.0,22.11981201171875
2011-04-25,23.56879997253418,22.674999237060547,23.112499237060547,23.156200408935547,3283778.0,22.054285049438477
2011-04-26,23.212499618530273,22.762500762939453,22.762500762939453,23.162500381469727,3256002.0,22.060285568237305
2011-04-27,23.418800354003906,22.674999237060547,23.174999237060547,23.162500381469727,3056370.0,22.060285568237305
2011-04-28,23.125,22.25629997253418,22.6875,22.575000762939453,2218038.0,21.50074577331543
2011-04-29,22.837499618530273,22.375,22.537500381469727,22.662500381469727,2151395.0,21.584077835083008
2011-05-03,23.012500762939453,22.3125,22.56879997253418,22.918800354003906,2708986.0,21.828184127807617
2011-05-04,23.156200408935547,22.537500381469727,22.918800354003906,22.649999618530273,1744614.0,21.572174072265625
2011-05-05,23.162500381469727,22.5625,22.712499618530273,23.075000762939453,3251389.0,21.97694969177246
2011-05-06,23.212499618530273,22.88129997253418,22.88129997253418,23.137500762939453,1742368.0,22.036476135253906
2011-05-09,23.299999237060547,22.875,23.299999237060547,22.899999618530273,1267776.0,21.81027603149414
2011-05-10,23.037500381469727,22.662500381469727,22.9375,22.875,1398984.0,21.786468505859375
2011-05-11,23.031200408935547,22.69379997253418,22.8125,22.875,2275637.0,21.786468505859375
2011-05-12,22.906200408935547,22.375,22.875,22.393699645996094,1378805.0,21.46885108947754
2011-05-13,22.962499618530273,21.625,22.450000762939453,22.93120002746582,2587405.0,21.98415184020996
2011-05-16,22.81879997253418,22.325000762939453,22.81879997253418,22.38129997253418,785576.0,21.456966400146484
2011-05-17,22.5,21.924999237060547,22.25,21.93120002746582,1759474.0,21.025453567504883
2011-05-18,22.274999618530273,21.799999237060547,21.799999237060547,21.956199645996094,1873307.0,21.04941749572754
2011-05-19,22.25,21.9375,22.093799591064453,22.18120002746582,2643011.0,21.26512336730957
2011-05-20,22.225000381469727,21.987499237060547,22.125,22.1875,581110.0,21.27116584777832
2011-05-23,22.36870002746582,21.5625,22.1875,22.206199645996094,1957110.0,21.289093017578125
2011-05-24,22.25,21.668800354003906,22.1875,21.8125,1366278.0,20.91165542602539
2011-05-25,22.18120002746582,21.1875,21.56879997253418,21.293800354003906,3495424.0,20.414377212524414
2011-05-26,21.656200408935547,20.424999237060547,21.475000381469727,21.206199645996094,5458512.0,20.33039093017578
2011-05-27,21.80620002746582,20.75,21.106300354003906,21.5,4374770.0,20.612062454223633
2011-05-30,22.331199645996094,21.456199645996094,21.456199645996094,21.718799591064453,5043358.0,20.82182502746582
2011-05-31,22.462499618530273,21.88129997253418,21.88129997253418,22.43120002746582,3546786.0,21.50480079650879
2011-06-01,22.512500762939453,22.125,22.43120002746582,22.43120002746582,1442501.0,21.50480079650879
2011-06-03,24.0,22.512500762939453,23.3125,22.643699645996094,7375454.0,21.708524703979492
2011-06-07,22.80620002746582,21.981300354003906,22.3125,22.524999618530273,1890666.0,21.5947265625
2011-06-08,22.9375,22.375,22.524999618530273,22.899999618530273,1667304.0,21.954238891601562
2011-06-09,22.962499618530273,22.25,22.718799591064453,22.25629997253418,1223680.0,21.337127685546875
2011-06-10,22.718799591064453,21.875,22.293800354003906,22.600000381469727,1560982.0,21.6666316986084
2011-06-13,22.524999618530273,22.137500762939453,22.524999618530273,22.50629997253418,703222.0,21.576799392700195
2011-06-14,22.712499618530273,22.25,22.625,22.531200408935547,564643.0,21.600671768188477
2011-06-15,22.799999237060547,22.3125,22.6875,22.36870002746582,553040.0,21.444883346557617
2011-06-16,22.531200408935547,22.156200408935547,22.200000762939453,22.3125,814712.0,21.391002655029297
2011-06-17,22.549999237060547,21.893699645996094,22.549999237060547,21.968799591064453,798182.0,21.061498641967773
2011-06-20,22.18120002746582,21.668800354003906,21.968799591064453,21.950000762939453,1683110.0,21.043474197387695
2011-06-21,22.643699645996094,22.075000762939453,22.075000762939453,22.475000381469727,1466907.0,21.546794891357422
2011-06-22,22.674999237060547,22.450000762939453,22.549999237060547,22.5,1008574.0,21.570758819580078
2011-06-23,22.6875,22.5,22.50629997253418,22.643699645996094,691883.0,21.708524703979492
2011-06-27,23.143699645996094,22.712499618530273,23.0,22.831199645996094,1564814.0,21.888280868530273
2011-06-28,23.375,22.718799591064453,22.987499237060547,23.268699645996094,2634554.0,22.307714462280273
2011-06-29,23.375,22.8125,23.237499237060547,22.86870002746582,2448827.0,21.92423439025879
2011-06-30,23.399999618530273,22.950000762939453,23.112499237060547,23.337499618530273,2609635.0,22.37367057800293
2011-07-01,23.531200408935547,23.0625,23.36870002746582,23.0625,2356074.0,22.110029220581055
2011-07-04,23.418800354003906,23.018699645996094,23.087499618530273,23.19379997253418,2207528.0,22.23590850830078
2011-07-05,23.3125,23.0625,23.25629997253418,23.18120002746582,1204613.0,22.223825454711914
2011-07-06,23.225000381469727,23.0,23.225000381469727,23.049999237060547,1003779.0,22.098045349121094
2011-07-07,23.825000762939453,23.0,23.031200408935547,23.725000381469727,3889773.0,22.745166778564453
2011-07-08,23.781200408935547,23.4375,23.737499237060547,23.649999618530273,2212408.0,22.673263549804688
2011-07-11,24.112499237060547,23.274999618530273,23.649999618530273,24.06879997253418,2282701.0,23.07476806640625
2011-07-12,24.38129997253418,23.75,23.906200408935547,24.212499618530273,2755562.0,23.212533950805664
2011-07-13,24.36870002746582,24.00629997253418,24.218799591064453,24.225000381469727,2225530.0,23.224517822265625
2011-07-14,24.4375,24.024999618530273,24.024999618530273,24.237499237060547,1796762.0,23.236501693725586
2011-07-15,24.375,23.768699645996094,24.100000381469727,24.00629997253418,4754976.0,23.014846801757812
2011-07-18,24.8125,23.975000381469727,24.125,24.237499237060547,6843310.0,23.236501693725586
2011-07-19,24.299999237060547,23.893699645996094,24.0,24.168800354003906,3071578.0,23.170639038085938
2011-07-20,24.399999618530273,23.600000381469727,24.399999618530273,24.11870002746582,2837134.0,23.122608184814453
2011-07-21,24.68120002746582,23.850000381469727,23.850000381469727,24.49370002746582,4689781.0,23.48212242126465
2011-07-22,24.875,24.375,24.424999237060547,24.74370002746582,3177845.0,23.72179412841797
2011-07-25,24.787500381469727,23.656200408935547,24.412500381469727,24.281200408935547,3032440.0,23.27839469909668
2011-07-26,25.149999618530273,23.94379997253418,24.06879997253418,24.956199645996094,3423099.0,23.925518035888672
2011-07-27,25.5,24.575000762939453,24.668800354003906,24.918800354003906,2483792.0,23.889667510986328
2011-07-28,25.3125,24.625,24.712499618530273,25.231300354003906,2061130.0,24.189258575439453
2011-07-29,25.231300354003906,24.63129997253418,25.231300354003906,24.68120002746582,2146936.0,23.661874771118164
2011-08-01,24.9375,24.5,24.68120002746582,24.6875,852334.0,23.667917251586914
2011-08-02,24.86870002746582,24.387500762939453,24.387500762939453,24.799999237060547,925168.0,23.775772094726562
2011-08-03,24.9375,24.38129997253418,24.5625,24.80620002746582,1754552.0,23.781715393066406
2011-08-04,24.968799591064453,24.512500762939453,24.512500762939453,24.700000762939453,700472.0,23.679903030395508
2011-08-05,24.831199645996094,24.06879997253418,24.125,24.399999618530273,1085856.0,23.392290115356445
2011-08-08,24.375,22.56879997253418,24.36870002746582,23.731300354003906,1915766.0,22.75120735168457
2011-08-09,24.049999237060547,22.69379997253418,23.043800354003906,23.9375,1541387.0,22.948890686035156
2011-08-10,24.1875,23.8125,24.125,23.975000381469727,990200.0,22.98484230041504
2011-08-11,24.674999237060547,23.44379997253418,23.975000381469727,24.625,1324787.0,23.607995986938477
2011-08-12,24.9375,24.1875,24.625,24.393699645996094,2277131.0,23.386249542236328
2011-08-15,24.612499237060547,24.156200408935547,24.5,24.30620002746582,724768.0,23.30236053466797
2011-08-16,24.375,23.8125,24.125,24.225000381469727,1781555.0,23.224517822265625
2011-08-17,24.299999237060547,23.975000381469727,24.299999237060547,24.081199645996094,647483.0,23.086654663085938
2011-08-18,24.225000381469727,23.69379997253418,24.225000381469727,23.718799591064453,829094.0,22.739225387573242
2011-08-19,23.950000762939453,22.700000762939453,23.56879997253418,23.38129997253418,2783874.0,22.41566276550293
2011-08-22,23.518699645996094,22.93120002746582,23.125,23.200000762939453,2944560.0,22.24184799194336
2011-08-23,23.737499237060547,22.987499237060547,23.4375,23.18120002746582,1347486.0,22.223825454711914
2011-08-24,23.606300354003906,23.125,23.237499237060547,23.30620002746582,1185549.0,22.34366226196289
2011-08-25,23.575000762939453,23.156200408935547,23.25629997253418,23.43120002746582,1872126.0,22.4635009765625
2011-08-26,24.237499237060547,23.293800354003906,23.406200408935547,23.9375,1415981.0,22.948890686035156
2011-08-29,23.987499237060547,23.637500762939453,23.637500762939453,23.8125,1506587.0,22.82905387878418
2011-08-30,24.05620002746582,23.4375,23.856300354003906,23.518699645996094,2157941.0,22.547388076782227
2011-08-31,23.718799591064453,22.850000381469727,23.343799591064453,23.5,1346958.0,22.529460906982422
2011-09-01,23.5,23.0625,23.468799591064453,23.149999618530273,636186.0,22.19391632080078
2011-09-02,23.462499618530273,23.125,23.24370002746582,23.4375,541890.0,22.469541549682617
2011-09-06,23.375,22.825000762939453,23.375,22.94379997253418,415050.0,21.996231079101562
2011-09-07,23.237499237060547,22.625,23.237499237060547,22.93120002746582,889627.0,21.98415184020996
2011-09-08,23.237499237060547,22.700000762939453,22.700000762939453,23.218799591064453,1333061.0,22.25987434387207
2011-09-09,23.674999237060547,22.75629997253418,23.375,22.987499237060547,1672042.0,22.038124084472656
2011-09-13,22.843799591064453,22.5,22.737499237060547,22.581199645996094,603493.0,21.648605346679688
2011-09-14,22.799999237060547,22.018699645996094,22.475000381469727,22.218799591064453,1523400.0,21.301172256469727
2011-09-15,22.668800354003906,22.299999237060547,22.356300354003906,22.537500381469727,530563.0,21.60671043395996
2011-09-16,22.781200408935547,22.1875,22.781200408935547,22.24370002746582,1130754.0,21.325044631958008
2011-09-19,22.1875,21.762500762939453,22.143699645996094,22.043800354003906,1007222.0,21.133398056030273
2011-09-20,22.237499237060547,21.593799591064453,22.174999237060547,22.1875,976821.0,21.27116584777832
2011-09-21,22.737499237060547,21.725000381469727,22.0,22.63129997253418,1036370.0,21.696636199951172
2011-09-22,22.549999237060547,21.6875,22.1875,22.462499618530273,1716728.0,21.534807205200195
2011-09-23,22.149999618530273,21.19379997253418,22.112499237060547,21.75629997253418,2112016.0,20.85777473449707
2011-09-26,21.8125,21.3125,21.3125,21.606300354003906,708406.0,20.71396827697754
2011-09-27,21.768699645996094,21.331199645996094,21.63129997253418,21.393699645996094,1061637.0,20.510150909423828
2011-09-28,21.69379997253418,21.375,21.412500381469727,21.387500762939453,1427622.0,20.50420570373535
2011-09-29,21.55620002746582,20.950000762939453,21.55620002746582,21.043800354003906,1061675.0,20.174699783325195
2011-09-30,21.24370002746582,20.450000762939453,21.075000762939453,20.600000381469727,1110398.0,19.749229431152344
2011-10-10,20.875,19.899999618530273,20.606300354003906,20.862499237060547,2633725.0,20.000886917114258
2011-10-11,21.325000762939453,19.81879997253418,21.049999237060547,20.30620002746582,1370210.0,19.467561721801758
2011-10-12,20.781200408935547,19.81879997253418,20.206199645996094,20.731300354003906,1910006.0,19.875104904174805
2011-10-13,21.237499237060547,20.637500762939453,20.637500762939453,21.125,1044400.0,20.252546310424805
2011-10-14,21.11870002746582,20.8125,21.0625,21.087499618530273,499770.0,20.216594696044922
2011-10-17,21.6875,21.031200408935547,21.031200408935547,21.61870002746582,1318354.0,20.725858688354492
2011-10-18,21.643699645996094,21.19379997253418,21.625,21.24370002746582,635755.0,20.36634063720703
2011-10-19,21.662500381469727,21.25,21.25,21.450000762939453,556374.0,20.564125061035156
2011-10-20,21.25629997253418,20.44379997253418,21.25629997253418,21.012500762939453,567174.0,20.144695281982422
2011-10-21,21.5625,20.875,20.88129997253418,20.906200408935547,607251.0,20.042783737182617
2011-10-24,21.356300354003906,20.918800354003906,21.149999618530273,21.225000381469727,574454.0,20.348419189453125
2011-10-25,21.656200408935547,20.843799591064453,20.843799591064453,21.24370002746582,1962675.0,20.36634063720703
2011-10-26,21.9375,21.24370002746582,21.25,21.86870002746582,1756058.0,20.965532302856445
2011-10-27,22.0625,21.50629997253418,22.0625,21.6875,1840040.0,20.791812896728516
2011-10-28,22.037500381469727,21.625,21.862499237060547,21.924999237060547,1991986.0,21.01950454711914
2011-10-31,21.918800354003906,21.5,21.600000381469727,21.706199645996094,909046.0,20.809743881225586
2011-11-01,21.987499237060547,21.4375,21.4375,21.762500762939453,957538.0,20.863719940185547
2011-11-02,22.49370002746582,21.512500762939453,21.68120002746582,22.174999237060547,1860038.0,21.25918197631836
2011-11-03,22.8125,21.75,22.174999237060547,22.537500381469727,3511662.0,21.60671043395996
2011-11-04,23.043800354003906,22.5,22.88129997253418,22.899999618530273,3949517.0,21.954238891601562
2011-11-07,22.93120002746582,22.0,22.0,22.74370002746582,1388038.0,21.80439567565918
2011-11-08,22.906200408935547,22.225000381469727,22.906200408935547,22.25,1466477.0,21.331083297729492
2011-11-09,22.5,21.918800354003906,22.356300354003906,22.287500381469727,2310690.0,21.367036819458008
2011-11-10,22.656200408935547,22.0,22.0,22.5,1523213.0,21.570758819580078
2011-11-14,23.087499618530273,22.50629997253418,22.793800354003906,22.912500381469727,1365184.0,21.966224670410156
2011-11-15,23.0625,22.69379997253418,23.0625,22.8125,730789.0,21.8703556060791
2011-11-16,23.043800354003906,22.268699645996094,22.987499237060547,22.325000762939453,1777818.0,21.40298843383789
2011-11-17,22.600000381469727,22.049999237060547,22.5,22.06879997253418,1263715.0,21.15736961364746
2011-11-18,22.293800354003906,21.831199645996094,22.293800354003906,21.975000381469727,1265803.0,21.06744384765625
2011-11-21,22.11870002746582,21.25,21.899999618530273,21.787500381469727,1440974.0,20.887683868408203
2011-11-22,21.81879997253418,21.25629997253418,21.362499237060547,21.61870002746582,2522330.0,20.725858688354492
2011-11-23,21.668800354003906,20.9375,21.362499237060547,21.024999618530273,2162885.0,20.156673431396484
2011-11-24,21.75,20.8125,21.0,21.700000762939453,1271640.0,20.803796768188477
2011-11-25,21.9375,21.512500762939453,21.531200408935547,21.625,1030133.0,20.73189926147461
2011-11-28,22.8125,21.406200408935547,21.862499237060547,22.793800354003906,6270448.0,21.852428436279297
2011-11-29,23.875,22.543800354003906,22.75629997253418,23.037500381469727,6994754.0,22.086061477661133
2011-11-30,23.287500381469727,22.424999237060547,22.94379997253418,22.762500762939453,3170757.0,21.822416305541992
2011-12-01,23.674999237060547,22.69379997253418,23.031200408935547,22.887500762939453,1810914.0,21.9422550201416
2011-12-02,23.25629997253418,22.25,22.612499237060547,22.74370002746582,1439806.0,21.80439567565918
2011-12-05,23.0625,22.3125,22.831199645996094,22.899999618530273,1878896.0,21.954238891601562
2011-12-06,22.899999618530273,22.44379997253418,22.81879997253418,22.5625,514538.0,21.630678176879883
2011-12-07,23.137500762939453,22.375,22.475000381469727,22.843799591064453,946766.0,21.900360107421875
2011-12-08,22.799999237060547,21.125,22.799999237060547,21.25,5562066.0,20.37238311767578
2011-12-09,21.8125,20.968799591064453,20.968799591064453,21.30620002746582,2579421.0,20.4262638092041
2011-12-12,21.5,21.125,21.125,21.36870002746582,1069568.0,20.486183166503906
2011-12-13,21.481300354003906,20.94379997253418,21.38129997253418,20.99370002746582,896013.0,20.126670837402344
2011-12-14,21.25,21.012500762939453,21.125,21.112499237060547,257048.0,20.24056053161621
2011-12-15,21.1875,20.643699645996094,21.125,20.875,789320.0,20.012874603271484
2011-12-16,21.25,20.575000762939453,20.8125,21.11870002746582,1597904.0,20.246503829956055
2011-12-19,21.612499237060547,20.700000762939453,20.768699645996094,21.49370002746582,1419000.0,20.606021881103516
2011-12-20,21.612499237060547,21.0,21.274999618530273,21.100000381469727,1390770.0,20.22858238220215
2011-12-21,21.424999237060547,20.625,21.424999237060547,20.799999237060547,1047888.0,19.94096565246582
2011-12-22,21.156200408935547,20.4375,20.875,20.924999237060547,1190587.0,20.060802459716797
2011-12-23,21.11870002746582,20.63129997253418,20.75629997253418,20.68120002746582,752275.0,19.827075958251953
2011-12-26,20.774999618530273,20.4375,20.4375,20.468799591064453,1229867.0,19.623445510864258
2011-12-27,20.981300354003906,20.3125,20.737499237060547,20.468799591064453,1754840.0,19.623445510864258
2011-12-28,20.625,18.75629997253418,20.5625,20.281200408935547,2512965.0,19.44359588623047
2011-12-29,20.581199645996094,19.8125,20.581199645996094,19.862499237060547,2156056.0,19.042184829711914
2011-12-30,20.174999237060547,19.700000762939453,19.887500762939453,19.856300354003906,1930355.0,19.036245346069336
2012-01-04,19.856300354003906,19.856300354003906,19.856300354003906,19.856300354003906,0.0,19.036245346069336
2012-01-05,18.93120002746582,17.86870002746582,18.906200408935547,17.86870002746582,7202720.0,17.1307315826416
2012-01-06,17.843799591064453,16.625,17.843799591064453,17.25,5579040.0,16.537582397460938
2012-01-09,17.799999237060547,16.6875,16.99370002746582,17.049999237060547,8980053.0,16.345842361450195
2012-01-10,17.912500381469727,16.99370002746582,17.106300354003906,17.875,4928174.0,17.136770248413086
2012-01-11,18.418800354003906,17.69379997253418,17.86870002746582,18.24370002746582,2580557.0,17.490243911743164
2012-01-12,18.25,17.49370002746582,18.149999618530273,17.75629997253418,2641352.0,17.022972106933594
2012-01-13,17.5625,15.981200218200684,17.5625,16.55620002746582,8276170.0,15.872434616088867
2012-01-16,16.3125,15.862500190734863,16.093799591064453,15.93120002746582,2258973.0,15.273247718811035
2012-01-17,16.450000762939453,15.093799591064453,16.037500381469727,16.36870002746582,5507822.0,15.692682266235352
2012-01-18,16.331199645996094,15.125,16.25,15.5625,4996610.0,14.919775009155273
2012-01-19,15.949999809265137,15.225000381469727,15.5625,15.468799591064453,4983088.0,14.82994556427002
2012-01-20,16.412500381469727,15.350000381469727,15.399999618530273,16.212499618530273,7684131.0,15.54293155670166
2012-01-30,16.343799591064453,15.675000190734863,16.1875,16.19379997253418,4861211.0,15.525004386901855
2012-01-31,16.350000381469727,16.112499237060547,16.174999237060547,16.3125,1502875.0,15.638800621032715
2012-02-01,16.837499618530273,16.31879997253418,16.38129997253418,16.762500762939453,2996648.0,16.07021713256836
2012-02-02,16.981300354003906,16.612499237060547,16.9375,16.887500762939453,2027942.0,16.190053939819336
2012-02-03,17.143699645996094,16.781200408935547,16.799999237060547,16.843799591064453,3621144.0,16.14815902709961
2012-02-06,16.875,16.549999237060547,16.875,16.612499237060547,3442573.0,15.926409721374512
2012-02-07,16.86870002746582,16.356300354003906,16.456199645996094,16.69379997253418,1433912.0,16.00435447692871
2012-02-08,16.968799591064453,16.5625,16.69379997253418,16.893699645996094,1982813.0,16.196001052856445
2012-02-09,17.393699645996094,16.75629997253418,16.912500381469727,17.262500762939453,2103394.0,16.5495662689209
2012-02-10,17.424999237060547,17.156200408935547,17.156200408935547,17.356300354003906,1385654.0,16.639493942260742
2012-02-13,17.843799591064453,17.218799591064453,17.38129997253418,17.56879997253418,4014813.0,16.843215942382812
2012-02-14,17.737499237060547,17.412500381469727,17.50629997253418,17.450000762939453,2878051.0,16.729320526123047
2012-02-15,17.718799591064453,17.262500762939453,17.262500762939453,17.524999618530273,2063003.0,16.801225662231445
2012-02-16,17.887500762939453,17.218799591064453,17.5,17.31879997253418,2838906.0,16.603540420532227
2012-02-17,17.549999237060547,17.162500381469727,17.4375,17.412500381469727,2007864.0,16.693368911743164
2012-02-20,18.0,17.50629997253418,17.924999237060547,17.700000762939453,7229874.0,16.968997955322266
2012-02-21,17.9375,17.606300354003906,17.81879997253418,17.875,2553910.0,17.136770248413086
2012-02-22,18.50629997253418,17.768699645996094,17.94379997253418,18.424999237060547,4340710.0,17.664052963256836
2012-02-23,18.856300354003906,18.112499237060547,18.424999237060547,18.337499618530273,3810912.0,17.580169677734375
2012-02-24,18.549999237060547,18.125,18.24370002746582,18.543800354003906,3242024.0,17.7779483795166
2012-02-27,18.668800354003906,17.875,18.668800354003906,18.149999618530273,19648651.0,17.400413513183594
2012-02-28,18.012500762939453,17.0,18.0,17.112499237060547,17584195.0,16.405763626098633
2012-02-29,17.11870002746582,16.481300354003906,17.112499237060547,16.656200408935547,16369149.0,15.968305587768555
2012-03-01,16.768699645996094,16.524999618530273,16.587499618530273,16.762500762939453,7002323.0,16.07021713256836
2012-03-02,16.9375,16.6875,16.731300354003906,16.862499237060547,8459851.0,16.166086196899414
2012-03-05,16.93120002746582,16.50629997253418,16.899999618530273,16.55620002746582,10699490.0,15.872434616088867
2012-03-06,16.737499237060547,16.299999237060547,16.524999618530273,16.61870002746582,7972104.0,15.932355880737305
2012-03-07,16.674999237060547,16.406200408935547,16.5625,16.50629997253418,5652566.0,15.824597358703613
2012-03-08,16.575000762939453,16.362499237060547,16.468799591064453,16.512500762939453,8306203.0,15.830540657043457
2012-03-09,16.93120002746582,16.350000381469727,16.531200408935547,16.906200408935547,13056458.0,16.20798110961914
2012-03-12,17.531200408935547,16.924999237060547,16.924999237060547,17.456199645996094,15875085.0,16.735267639160156
2012-03-13,17.712499618530273,17.125,17.712499618530273,17.30620002746582,8066936.0,16.591461181640625
2012-03-14,17.55620002746582,16.575000762939453,17.343799591064453,16.75,13555093.0,16.0582332611084
2012-03-15,17.218799591064453,16.625,16.69379997253418,17.11870002746582,9989637.0,16.411706924438477
2012-03-16,17.774999618530273,17.0625,17.1875,17.74370002746582,13949005.0,17.01089096069336
2012-03-19,18.100000381469727,17.625,17.706199645996094,17.837499618530273,11109866.0,17.100818634033203
2012-03-20,17.731300354003906,17.0625,17.731300354003906,17.38129997253418,9674003.0,16.663461685180664
2012-03-21,17.4375,16.81879997253418,17.362499237060547,17.05620002746582,7060165.0,16.351787567138672
2012-03-22,17.0625,16.543800354003906,17.05620002746582,16.718799591064453,5389774.0,16.028324127197266
2012-03-23,16.75,16.475000381469727,16.718799591064453,16.537500381469727,3814984.0,15.854510307312012
2012-03-26,16.856300354003906,16.456199645996094,16.462499618530273,16.8125,4480910.0,16.118152618408203
2012-03-27,17.1875,16.5625,17.031200408935547,16.649999618530273,5080517.0,15.962361335754395
2012-03-28,16.799999237060547,15.875,16.5625,16.037500381469727,6981603.0,15.375158309936523
2012-03-29,15.949999809265137,15.406200408935547,15.9375,15.475000381469727,8046862.0,14.835888862609863
2012-03-30,15.718799591064453,15.25,15.5,15.61870002746582,3645562.0,14.973653793334961
2012-04-05,16.018699645996094,15.518799781799316,15.6875,15.9375,4605005.0,15.279288291931152
2012-04-06,16.00629997253418,15.80620002746582,15.9375,15.9375,3706890.0,15.279288291931152
2012-04-09,15.9375,15.49370002746582,15.875,15.537500381469727,3965533.0,14.895809173583984
2012-04-10,15.706299781799316,15.287500381469727,15.512499809265137,15.625,3324459.0,14.979693412780762
2012-04-11,15.793700218200684,15.31879997253418,15.531200408935547,15.69379997253418,2577547.0,15.045653343200684
2012-04-12,16.0625,15.656200408935547,15.656200408935547,16.031200408935547,2418810.0,15.369118690490723
2012-04-13,16.168800354003906,15.9375,16.012500762939453,16.0,4902798.0,15.339208602905273
2012-04-16,16.075000762939453,15.699999809265137,15.88129997253418,15.981200218200684,1933170.0,15.321185111999512
2012-04-17,16.1875,15.862500190734863,16.05620002746582,16.049999237060547,3206714.0,15.387141227722168
2012-04-18,16.30620002746582,15.893799781799316,16.156200408935547,16.237499237060547,4506773.0,15.566896438598633
2012-04-19,16.218799591064453,15.918700218200684,16.19379997253418,16.125,5281371.0,15.45904541015625
2012-04-20,16.281200408935547,15.956299781799316,16.106300354003906,16.18120002746582,3645323.0,15.512925148010254
2012-04-23,16.3125,16.0,16.125,16.281200408935547,3898288.0,15.608794212341309
2012-04-24,16.362499237060547,15.699999809265137,16.225000381469727,16.012500762939453,4156830.0,15.351191520690918
2012-04-25,16.012500762939453,16.012500762939453,16.012500762939453,16.012500762939453,0.0,15.351191520690918
2012-04-26,16.237499237060547,15.718799591064453,16.024999618530273,15.762499809265137,5159403.0,15.111515045166016
2012-04-27,15.4375,14.1875,15.4375,14.69379997253418,17327400.0,14.086953163146973
2012-05-02,14.856200218200684,14.300000190734863,14.69379997253418,14.512499809265137,12160008.0,13.913139343261719
2012-05-03,15.550000190734863,14.449999809265137,14.512499809265137,15.456299781799316,19697517.0,14.817959785461426
2012-05-04,15.49370002746582,15.262499809265137,15.43120002746582,15.362500190734863,5816618.0,14.728034973144531
2012-05-07,15.699999809265137,15.24370002746582,15.343799591064453,15.668700218200684,9187240.0,15.021591186523438
2012-05-08,16.125,15.774999618530273,15.9375,16.00629997253418,16268802.0,15.345245361328125
2012-05-09,16.218799591064453,15.81879997253418,16.018699645996094,16.031200408935547,10035768.0,15.369118690490723
2012-05-10,16.887500762939453,16.043800354003906,16.043800354003906,16.712499618530273,13969048.0,16.02228355407715
2012-05-11,16.875,16.343799591064453,16.674999237060547,16.668800354003906,7845872.0,15.980384826660156
2012-05-14,16.825000762939453,16.24370002746582,16.781200408935547,16.36870002746582,11152008.0,15.692682266235352
2012-05-15,16.262500762939453,15.856200218200684,16.112499237060547,16.1875,6609557.0,15.518962860107422
2012-05-16,16.375,15.94379997253418,16.13129997253418,15.981200218200684,3933973.0,15.321185111999512
2012-05-17,16.168800354003906,15.88129997253418,16.093799591064453,16.0625,4717438.0,15.399127006530762
2012-05-18,16.0625,15.1875,16.05620002746582,15.625,9025726.0,14.979693412780762
2012-05-21,15.968799591064453,15.625,15.625,15.793700218200684,7123435.0,15.141427993774414
2012-05-22,16.206199645996094,15.5625,16.149999618530273,15.793700218200684,8004149.0,15.141427993774414
2012-05-23,15.781200408935547,15.0625,15.781200408935547,15.212499618530273,9681741.0,14.584230422973633
2012-05-24,15.406200408935547,15.125,15.225000381469727,15.225000381469727,4680373.0,14.596213340759277
2012-05-25,15.399999618530273,14.800000190734863,15.0,15.0600004196167,1663625.0,14.527483940124512
2012-05-28,14.970000267028809,14.520000457763672,14.970000267028809,14.899999618530273,4418231.0,14.373141288757324
2012-05-29,15.270000457763672,14.869999885559082,14.869999885559082,15.170000076293945,4855905.0,14.633593559265137
2012-05-30,15.600000381469727,15.119999885559082,15.119999885559082,15.449999809265137,6992847.0,14.903693199157715
2012-05-31,15.529999732971191,15.359999656677246,15.449999809265137,15.380000114440918,2785301.0,14.83616828918457
2012-06-01,15.609999656677246,15.390000343322754,15.449999809265137,15.5600004196167,4021544.0,15.009803771972656
2012-06-04,16.09000015258789,15.109999656677246,15.210000038146973,15.720000267028809,9117722.0,15.164144515991211
2012-06-05,16.360000610351562,15.680000305175781,15.729999542236328,16.190000534057617,11688127.0,15.61752986907959
2012-06-06,16.299999237060547,15.850000381469727,16.260000228881836,15.949999809265137,4293096.0,15.38601303100586
2012-06-07,16.170000076293945,15.550000190734863,16.1200008392334,15.699999809265137,4009515.0,15.144853591918945
2012-06-08,16.049999237060547,15.609999656677246,15.75,16.0,6656035.0,15.434246063232422
2012-06-11,16.5,16.030000686645508,16.059999465942383,16.350000381469727,6744566.0,15.771870613098145
2012-06-12,16.639999389648438,16.100000381469727,16.350000381469727,16.530000686645508,7247194.0,15.945504188537598
2012-06-13,17.190000534057617,16.399999618530273,16.559999465942383,17.030000686645508,9407804.0,16.427825927734375
2012-06-14,17.639999389648438,17.010000228881836,17.049999237060547,17.18000030517578,10852240.0,16.572521209716797
2012-06-15,17.56999969482422,16.8700008392334,17.15999984741211,17.059999465942383,8859922.0,16.456764221191406
2012-06-18,17.579999923706055,17.100000381469727,17.299999237060547,17.270000457763672,6748155.0,16.65933609008789
2012-06-19,17.43000030517578,17.100000381469727,17.25,17.34000015258789,7849080.0,16.72686195373535
2012-06-20,17.479999542236328,16.899999618530273,17.3799991607666,16.90999984741211,6520856.0,16.312068939208984
2012-06-21,16.850000381469727,16.459999084472656,16.84000015258789,16.75,5600092.0,16.157726287841797
2012-06-25,17.299999237060547,16.520000457763672,16.649999618530273,16.969999313354492,8067749.0,16.36994743347168
2012-06-26,17.479999542236328,16.56999969482422,16.899999618530273,17.31999969482422,7202632.0,16.707569122314453
2012-06-27,17.6200008392334,17.149999618530273,17.350000381469727,17.450000762939453,7106181.0,16.832975387573242
2012-06-28,17.690000534057617,17.329999923706055,17.5,17.479999542236328,4831298.0,16.861913681030273
2012-06-29,17.479999542236328,17.479999542236328,17.479999542236328,17.479999542236328,0.0,16.861913681030273
2012-07-02,17.8799991607666,17.209999084472656,17.790000915527344,17.469999313354492,8293787.0,16.852266311645508
2012-07-03,17.899999618530273,16.799999237060547,17.450000762939453,16.950000762939453,8496496.0,16.35065269470215
2012-07-04,17.1299991607666,16.15999984741211,16.889999389648438,16.329999923706055,8619479.0,15.752575874328613
2012-07-05,16.149999618530273,14.800000190734863,16.149999618530273,15.630000114440918,17953605.0,15.077329635620117
2012-07-06,15.979999542236328,15.050000190734863,15.579999923706055,15.779999732971191,8322483.0,15.222023963928223
2012-07-09,16.600000381469727,15.640000343322754,15.720000267028809,16.1299991607666,10950714.0,15.559647560119629
2012-07-10,16.25,15.5,15.930000305175781,15.760000228881836,5036099.0,15.20273208618164
2012-07-11,15.850000381469727,15.180000305175781,15.6899995803833,15.670000076293945,6592509.0,15.115913391113281
2012-07-12,16.25,15.449999809265137,15.5,16.06999969482422,5869553.0,15.501770973205566
2012-07-13,16.209999084472656,15.800000190734863,15.989999771118164,15.9399995803833,3610123.0,15.376365661621094
2012-07-16,16.09000015258789,15.0,15.930000305175781,15.449999809265137,5086718.0,14.903693199157715
2012-07-17,15.609999656677246,14.9399995803833,15.279999732971191,15.479999542236328,4887219.0,14.932632446289062
2012-07-18,15.40999984741211,14.869999885559082,15.300000190734863,15.260000228881836,4275473.0,14.720412254333496
2012-07-19,15.449999809265137,15.100000381469727,15.25,15.279999732971191,2375707.0,14.739705085754395
2012-07-20,15.649999618530273,15.079999923706055,15.119999885559082,15.640000343322754,3407081.0,15.08697509765625
2012-07-23,16.170000076293945,15.350000381469727,15.529999732971191,16.100000381469727,5434181.0,15.530709266662598
2012-07-24,16.1299991607666,15.850000381469727,16.049999237060547,15.899999618530273,2741583.0,15.337780952453613
2012-07-25,16.170000076293945,15.699999809265137,15.899999618530273,15.869999885559082,2023126.0,15.308841705322266
2012-07-26,16.030000686645508,15.569999694824219,15.800000190734863,15.699999809265137,2529583.0,15.144853591918945
2012-07-27,15.869999885559082,15.270000457763672,15.680000305175781,15.369999885559082,3754035.0,14.826521873474121
2012-07-30,15.399999618530273,14.699999809265137,15.359999656677246,14.90999984741211,4209288.0,14.382786750793457
2012-07-31,15.199999809265137,14.430000305175781,14.9399995803833,14.630000114440918,4763142.0,14.112689971923828
2012-08-01,14.930000305175781,14.420000076293945,14.670000076293945,14.75,2973410.0,14.22844409942627
2012-08-02,14.880000114440918,14.449999809265137,14.699999809265137,14.75,3092710.0,14.22844409942627
2012-08-03,15.220000267028809,14.600000381469727,14.779999732971191,15.170000076293945,3340348.0,14.633593559265137
2012-08-06,16.059999465942383,15.479999542236328,15.600000381469727,15.989999771118164,9828073.0,15.424598693847656
2012-08-07,16.299999237060547,15.760000228881836,15.949999809265137,16.100000381469727,8152396.0,15.530709266662598
2012-08-08,16.09000015258789,15.699999809265137,15.970000267028809,15.90999984741211,2697742.0,15.347428321838379
2012-08-09,16.799999237060547,15.859999656677246,15.859999656677246,16.459999084472656,8339540.0,15.877979278564453
2012-08-10,17.15999984741211,16.329999923706055,16.40999984741211,17.049999237060547,10630235.0,16.447114944458008
2012-08-13,17.399999618530273,16.690000534057617,17.020000457763672,16.81999969482422,7723486.0,16.225250244140625
2012-08-14,16.989999771118164,16.209999084472656,16.739999771118164,16.729999542236328,5365278.0,16.138431549072266
2012-08-15,16.719999313354492,16.270000457763672,16.610000610351562,16.399999618530273,3708349.0,15.820101737976074
2012-08-16,16.59000015258789,16.139999389648438,16.399999618530273,16.209999084472656,3769700.0,15.636817932128906
2012-08-17,16.389999389648438,16.0,16.209999084472656,16.110000610351562,2346659.0,15.540356636047363
2012-08-20,16.079999923706055,15.359999656677246,16.010000228881836,15.760000228881836,7815910.0,15.20273208618164
2012-08-21,16.34000015258789,15.640000343322754,15.640000343322754,16.290000915527344,6264782.0,15.713991165161133
2012-08-22,16.389999389648438,15.949999809265137,16.260000228881836,16.09000015258789,3156931.0,15.521063804626465
2012-08-23,16.34000015258789,15.890000343322754,16.1299991607666,15.960000038146973,2783370.0,15.395660400390625
2012-08-24,16.09000015258789,15.819999694824219,15.84000015258789,15.850000381469727,2599902.0,15.289549827575684
2012-08-27,15.789999961853027,15.199999809265137,15.789999961853027,15.260000228881836,3062936.0,14.720412254333496
2012-08-28,15.0,13.729999542236328,15.0,14.039999961853027,26906918.0,13.543550491333008
2012-08-29,14.149999618530273,13.649999618530273,13.890000343322754,13.90999984741211,7866403.0,13.418147087097168
2012-08-30,14.180000305175781,13.670000076293945,13.9399995803833,13.800000190734863,4330433.0,13.312037467956543
2012-08-31,14.149999618530273,13.729999542236328,13.75,13.84000015258789,4296015.0,13.350622177124023
2012-09-03,14.279999732971191,13.710000038146973,13.850000381469727,14.199999809265137,6493541.0,13.697893142700195
2012-09-04,14.329999923706055,14.09000015258789,14.149999618530273,14.199999809265137,4938984.0,13.697893142700195
2012-09-05,14.680000305175781,14.199999809265137,14.460000038146973,14.470000267028809,6496312.0,13.958345413208008
2012-09-06,14.699999809265137,14.390000343322754,14.40999984741211,14.640000343322754,2552203.0,14.122334480285645
2012-09-07,15.880000114440918,14.65999984741211,14.699999809265137,15.619999885559082,11706169.0,15.067682266235352
2012-09-10,15.850000381469727,15.239999771118164,15.619999885559082,15.5,5922669.0,14.951925277709961
2012-09-11,15.779999732971191,15.289999961853027,15.479999542236328,15.75,5761084.0,15.193085670471191
2012-09-12,15.989999771118164,15.40999984741211,15.829999923706055,15.8100004196167,3357862.0,15.250964164733887
2012-09-13,15.920000076293945,15.449999809265137,15.920000076293945,15.460000038146973,2891731.0,14.913339614868164
2012-09-14,15.699999809265137,15.199999809265137,15.529999732971191,15.420000076293945,2776885.0,14.87475299835205
2012-09-17,15.399999618530273,14.9399995803833,15.390000343322754,14.979999542236328,4103603.0,14.450311660766602
2012-09-18,15.430000305175781,14.720000267028809,14.979999542236328,15.399999618530273,3228227.0,14.855461120605469
2012-09-19,15.460000038146973,15.25,15.300000190734863,15.34000015258789,1587215.0,14.79758358001709
2012-09-20,15.3100004196167,14.880000114440918,15.25,15.029999732971191,2097426.0,14.498544692993164
2012-09-21,15.449999809265137,14.979999542236328,15.029999732971191,15.289999961853027,2915686.0,14.749351501464844
2012-09-24,15.800000190734863,15.020000457763672,15.020000457763672,15.680000305175781,2670753.0,15.12556266784668
2012-09-25,15.800000190734863,15.399999618530273,15.649999618530273,15.430000305175781,2186449.0,14.884400367736816
2012-09-26,15.59000015258789,15.100000381469727,15.579999923706055,15.300000190734863,1007162.0,14.758997917175293
2012-09-27,15.800000190734863,15.300000190734863,15.3100004196167,15.460000038146973,2368196.0,14.913339614868164
2012-09-28,15.800000190734863,15.149999618530273,15.34000015258789,15.630000114440918,3145263.0,15.077329635620117
2012-10-08,15.710000038146973,15.170000076293945,15.59000015258789,15.300000190734863,2030561.0,14.758997917175293
2012-10-09,16.399999618530273,15.369999885559082,15.479999542236328,15.960000038146973,5316670.0,15.395660400390625
2012-10-10,16.3799991607666,15.859999656677246,15.979999542236328,16.290000915527344,5943894.0,15.713991165161133
2012-10-11,16.56999969482422,15.770000457763672,16.290000915527344,15.8100004196167,5264437.0,15.250964164733887
2012-10-12,16.229999542236328,15.75,15.890000343322754,16.010000228881836,2412169.0,15.443892478942871
2012-10-15,16.25,15.800000190734863,16.09000015258789,16.149999618530273,2870811.0,15.57894229888916
2012-10-16,16.770000457763672,16.15999984741211,16.15999984741211,16.559999465942383,6812622.0,15.974444389343262
2012-10-17,16.81999969482422,16.5,16.68000030517578,16.579999923706055,3545863.0,15.993736267089844
2012-10-18,16.739999771118164,16.3799991607666,16.739999771118164,16.579999923706055,4577046.0,15.993736267089844
2012-10-19,16.65999984741211,16.209999084472656,16.65999984741211,16.469999313354492,2420731.0,15.887625694274902
2012-10-22,16.3700008392334,16.049999237060547,16.3700008392334,16.170000076293945,3496514.0,15.598234176635742
2012-10-23,16.31999969482422,16.049999237060547,16.100000381469727,16.149999618530273,2428613.0,15.57894229888916
2012-10-24,16.170000076293945,15.880000114440918,16.170000076293945,16.110000610351562,3537840.0,15.540356636047363
2012-10-25,16.09000015258789,15.779999732971191,16.020000457763672,15.8100004196167,2551934.0,15.250964164733887
2012-10-26,15.9399995803833,15.479999542236328,15.880000114440918,15.600000381469727,2064115.0,15.048389434814453
2012-10-29,15.579999923706055,15.229999542236328,15.550000190734863,15.380000114440918,1407583.0,14.83616828918457
2012-10-30,15.079999923706055,14.5,15.079999923706055,14.65999984741211,9008339.0,14.14162826538086
2012-10-31,15.199999809265137,14.569999694824219,14.680000305175781,15.119999885559082,3982387.0,14.58536148071289
2012-11-01,15.380000114440918,15.010000228881836,15.109999656677246,15.15999984741211,2319983.0,14.623947143554688
2012-11-02,15.350000381469727,15.010000228881836,15.199999809265137,15.130000114440918,1767040.0,14.595008850097656
2012-11-05,15.279999732971191,15.020000457763672,15.130000114440918,15.199999809265137,1340449.0,14.662531852722168
2012-11-06,15.239999771118164,14.890000343322754,15.1899995803833,15.09000015258789,1429161.0,14.556422233581543
2012-11-07,15.5,15.050000190734863,15.180000305175781,15.319999694824219,1830696.0,14.778288841247559
2012-11-08,15.34000015258789,15.050000190734863,15.149999618530273,15.15999984741211,1106702.0,14.623947143554688
2012-11-09,15.199999809265137,14.880000114440918,15.020000457763672,14.90999984741211,1280454.0,14.382786750793457
2012-11-12,14.9399995803833,14.449999809265137,14.850000381469727,14.479999542236328,2621054.0,13.967992782592773
2012-11-13,14.5600004196167,14.09000015258789,14.449999809265137,14.380000114440918,2100455.0,13.871527671813965
2012-11-14,14.420000076293945,14.109999656677246,14.380000114440918,14.199999809265137,1803089.0,13.697893142700195
2012-11-15,14.180000305175781,13.720000267028809,14.130000114440918,13.890000343322754,2368965.0,13.398855209350586
2012-11-16,13.9399995803833,13.369999885559082,13.9399995803833,13.59000015258789,4281685.0,13.10946273803711
2012-11-19,13.5600004196167,13.300000190734863,13.489999771118164,13.510000228881836,2843154.0,13.032292366027832
2012-11-20,13.760000228881836,13.40999984741211,13.579999923706055,13.729999542236328,2258299.0,13.244511604309082
2012-11-21,14.550000190734863,13.550000190734863,13.670000076293945,14.489999771118164,5194941.0,13.977638244628906
2012-11-22,14.600000381469727,14.149999618530273,14.430000305175781,14.1899995803833,2945397.0,13.688247680664062
2012-11-23,14.569999694824219,14.140000343322754,14.170000076293945,14.300000190734863,3625799.0,13.794357299804688
2012-11-26,14.5,14.130000114440918,14.130000114440918,14.319999694824219,3208747.0,13.81364917755127
2012-11-27,14.329999923706055,13.899999618530273,14.100000381469727,14.010000228881836,3137343.0,13.514612197875977
2012-11-28,14.0,13.510000228881836,13.989999771118164,13.949999809265137,2762880.0,13.456731796264648
2012-11-29,14.069999694824219,13.520000457763672,13.949999809265137,13.59000015258789,1853697.0,13.10946273803711
2012-11-30,13.819999694824219,13.449999809265137,13.520000457763672,13.800000190734863,1497370.0,13.312037467956543
2012-12-03,13.779999732971191,13.260000228881836,13.699999809265137,13.34000015258789,1247745.0,12.868304252624512
2012-12-04,13.5,13.1899995803833,13.329999923706055,13.329999923706055,1888378.0,12.85865592956543
2012-12-05,14.100000381469727,13.140000343322754,13.399999618530273,13.720000267028809,3194392.0,13.234865188598633
2012-12-06,13.869999885559082,13.569999694824219,13.75,13.649999618530273,1225968.0,13.167340278625488
2012-12-07,14.109999656677246,13.550000190734863,13.609999656677246,14.039999961853027,2726845.0,13.543550491333008
2012-12-10,14.369999885559082,13.819999694824219,14.119999885559082,14.270000457763672,2317030.0,13.765417098999023
2012-12-11,14.279999732971191,13.970000267028809,14.15999984741211,14.1899995803833,2306633.0,13.688247680664062
2012-12-12,14.300000190734863,14.020000457763672,14.1899995803833,14.170000076293945,2362964.0,13.668953895568848
2012-12-13,14.140000343322754,13.899999618530273,14.050000190734863,13.979999542236328,1897718.0,13.485671997070312
2012-12-14,14.4399995803833,13.989999771118164,14.069999694824219,14.34000015258789,4074688.0,13.832942962646484
2012-12-17,14.5,14.149999618530273,14.359999656677246,14.300000190734863,3629696.0,13.794357299804688
2012-12-18,14.550000190734863,14.149999618530273,14.380000114440918,14.399999618530273,4400712.0,13.890820503234863
2012-12-19,14.550000190734863,14.100000381469727,14.390000343322754,14.40999984741211,2798624.0,13.900466918945312
2012-12-20,14.380000114440918,14.100000381469727,14.3100004196167,14.199999809265137,2117911.0,13.697893142700195
2012-12-21,14.960000038146973,14.15999984741211,14.270000457763672,14.289999961853027,3562924.0,13.784710884094238
2012-12-24,14.489999771118164,14.260000228881836,14.4399995803833,14.359999656677246,1774965.0,13.852235794067383
2012-12-25,14.920000076293945,14.329999923706055,14.359999656677246,14.779999732971191,6225380.0,14.257383346557617
2012-12-26,14.899999618530273,14.649999618530273,14.720000267028809,14.829999923706055,5119547.0,14.30561637878418
2012-12-27,15.270000457763672,14.699999809265137,14.829999923706055,14.9399995803833,7252824.0,14.411725997924805
2012-12-28,15.09000015258789,14.600000381469727,15.039999961853027,14.729999542236328,7455071.0,14.209151268005371
2012-12-31,15.149999618530273,14.670000076293945,14.670000076293945,14.890000343322754,7959626.0,14.363494873046875
2013-01-04,15.0,14.15999984741211,15.0,14.25,11938851.0,13.746126174926758
2013-01-07,14.550000190734863,14.079999923706055,14.350000381469727,14.15999984741211,15948908.0,13.659306526184082
2013-01-08,14.520000457763672,14.170000076293945,14.180000305175781,14.420000076293945,18019161.0,13.910114288330078
2013-01-09,14.619999885559082,14.4399995803833,14.489999771118164,14.550000190734863,13303174.0,14.035516738891602
2013-01-10,14.640000343322754,14.319999694824219,14.600000381469727,14.460000038146973,7630875.0,13.948698043823242
2013-01-11,15.100000381469727,14.420000076293945,14.5,14.779999732971191,14229886.0,14.257383346557617
2013-01-14,15.569999694824219,14.779999732971191,14.970000267028809,15.5600004196167,20065950.0,15.009803771972656
2013-01-15,15.770000457763672,15.380000114440918,15.579999923706055,15.600000381469727,14281898.0,15.048389434814453
2013-01-16,15.869999885559082,15.369999885559082,15.59000015258789,15.550000190734863,10390527.0,15.000157356262207
2013-01-17,15.800000190734863,15.180000305175781,15.800000190734863,15.1899995803833,9918268.0,14.652886390686035
2013-01-18,15.5,15.149999618530273,15.319999694824219,15.399999618530273,8308297.0,14.855461120605469
2013-01-21,16.530000686645508,15.25,15.40999984741211,16.34000015258789,21765975.0,15.762222290039062
2013-01-22,16.600000381469727,16.010000228881836,16.290000915527344,16.399999618530273,18330674.0,15.820101737976074
2013-01-23,17.100000381469727,15.970000267028809,16.0,16.649999618530273,25643630.0,16.061262130737305
2013-01-24,17.549999237060547,16.3799991607666,16.399999618530273,17.399999618530273,24528962.0,16.784740447998047
2013-01-25,17.690000534057617,16.959999084472656,17.399999618530273,17.049999237060547,15229176.0,16.447114944458008
2013-01-28,17.670000076293945,17.040000915527344,17.09000015258789,17.299999237060547,14749280.0,16.688276290893555
2013-01-29,17.25,16.549999237060547,17.049999237060547,16.8799991607666,14657647.0,16.28312873840332
2013-01-30,17.5,16.6299991607666,16.860000610351562,17.450000762939453,14085332.0,16.832975387573242
2013-01-31,17.950000762939453,16.81999969482422,17.489999771118164,17.229999542236328,18372328.0,16.62075424194336
2013-02-01,16.25,15.510000228881836,15.510000228881836,15.8100004196167,38507277.0,15.250964164733887
2013-02-04,15.800000190734863,15.210000038146973,15.609999656677246,15.329999923706055,14172814.0,14.78793716430664
2013-02-05,15.829999923706055,15.329999923706055,15.40999984741211,15.770000457763672,10738565.0,15.212377548217773
2013-02-06,15.9399995803833,15.380000114440918,15.75,15.680000305175781,13043429.0,15.12556266784668
2013-02-07,15.90999984741211,15.34000015258789,15.609999656677246,15.859999656677246,11114802.0,15.299195289611816
2013-02-08,16.31999969482422,15.720000267028809,15.84000015258789,16.190000534057617,10279959.0,15.61752986907959
2013-02-18,16.520000457763672,16.219999313354492,16.219999313354492,16.40999984741211,10220948.0,15.82974910736084
2013-02-19,16.479999542236328,15.9399995803833,16.459999084472656,16.139999389648438,6389106.0,15.569294929504395
2013-02-20,16.84000015258789,16.049999237060547,16.15999984741211,16.690000534057617,12466246.0,16.0998477935791
2013-02-21,16.780000686645508,16.149999618530273,16.670000076293945,16.59000015258789,9004569.0,16.00338363647461
2013-02-22,16.579999923706055,16.15999984741211,16.559999465942383,16.3700008392334,4365768.0,15.79116153717041
2013-02-25,16.520000457763672,16.25,16.3700008392334,16.420000076293945,4523288.0,15.83939266204834
2013-02-26,16.950000762939453,16.280000686645508,16.389999389648438,16.56999969482422,9900975.0,15.984091758728027
2013-02-27,16.75,16.229999542236328,16.579999923706055,16.440000534057617,6899024.0,15.858689308166504
2013-02-28,16.549999237060547,16.260000228881836,16.440000534057617,16.520000457763672,6281683.0,15.935857772827148
2013-03-01,16.799999237060547,16.34000015258789,16.510000228881836,16.68000030517578,7842045.0,16.09020233154297
2013-03-04,16.829999923706055,16.389999389648438,16.68000030517578,16.520000457763672,9914728.0,15.935857772827148
2013-03-05,17.229999542236328,16.600000381469727,16.600000381469727,17.1200008392334,9968852.0,16.514644622802734
2013-03-06,17.229999542236328,16.899999618530273,17.229999542236328,17.1299991607666,9590691.0,16.524288177490234
2013-03-07,17.149999618530273,16.350000381469727,17.149999618530273,16.670000076293945,10376446.0,16.080556869506836
2013-03-08,16.639999389648438,15.710000038146973,16.639999389648438,16.0,10590248.0,15.434246063232422
2013-03-11,16.139999389648438,15.710000038146973,15.979999542236328,16.059999465942383,4911170.0,15.492122650146484
2013-03-12,16.100000381469727,15.600000381469727,16.030000686645508,15.989999771118164,6805208.0,15.424598693847656
2013-03-13,15.970000267028809,15.65999984741211,15.869999885559082,15.800000190734863,2359596.0,15.241316795349121
2013-03-14,15.979999542236328,15.680000305175781,15.680000305175781,15.779999732971191,2526590.0,15.222023963928223
2013-03-15,16.059999465942383,15.75,15.779999732971191,15.920000076293945,4477494.0,15.357074737548828
2013-03-18,16.290000915527344,15.800000190734863,16.020000457763672,15.84000015258789,3374147.0,15.27990436553955
2013-03-19,16.170000076293945,15.390000343322754,16.170000076293945,15.609999656677246,3871645.0,15.05803394317627
2013-03-20,15.65999984741211,15.25,15.630000114440918,15.630000114440918,7524817.0,15.077329635620117
2013-03-21,15.970000267028809,15.399999618530273,15.600000381469727,15.920000076293945,10823568.0,15.357074737548828
2013-03-22,15.899999618530273,15.59000015258789,15.779999732971191,15.779999732971191,3763070.0,15.222023963928223
2013-03-25,15.970000267028809,15.649999618530273,15.8100004196167,15.6899995803833,3952141.0,15.13520622253418
2013-03-26,15.649999618530273,14.8100004196167,15.649999618530273,14.949999809265137,10798673.0,14.42137336730957
2013-03-27,15.029999732971191,14.819999694824219,14.970000267028809,14.890000343322754,5843602.0,14.363494873046875
2013-03-28,15.069999694824219,14.510000228881836,14.899999618530273,15.029999732971191,12671442.0,14.498544692993164
2013-03-29,15.199999809265137,14.399999618530273,15.0,14.670000076293945,11654262.0,14.151272773742676
2013-04-01,15.149999618530273,14.680000305175781,14.979999542236328,14.920000076293945,13034784.0,14.392433166503906
2013-04-02,14.989999771118164,13.800000190734863,14.989999771118164,14.270000457763672,15047659.0,13.765417098999023
2013-04-03,15.149999618530273,14.5,14.949999809265137,14.59000015258789,20829975.0,14.074103355407715
2013-04-08,14.979999542236328,14.300000190734863,14.770000457763672,14.670000076293945,18762319.0,14.151272773742676
2013-04-09,14.640000343322754,14.130000114440918,14.600000381469727,14.260000228881836,14327092.0,13.755770683288574
2013-04-10,14.15999984741211,13.789999961853027,14.130000114440918,13.920000076293945,11836951.0,13.427793502807617
2013-04-11,14.039999961853027,13.710000038146973,13.989999771118164,13.84000015258789,7124597.0,13.350622177124023
2013-04-12,13.949999809265137,13.609999656677246,13.800000190734863,13.640000343322754,7402571.0,13.157694816589355
2013-04-15,13.890000343322754,13.619999885559082,13.800000190734863,13.720000267028809,6711077.0,13.234865188598633
2013-04-16,13.779999732971191,13.40999984741211,13.600000381469727,13.75,4965128.0,13.263805389404297
2013-04-17,13.899999618530273,13.65999984741211,13.75,13.84000015258789,6382803.0,13.350622177124023
2013-04-18,13.84000015258789,13.6899995803833,13.800000190734863,13.739999771118164,5469941.0,13.254158973693848
2013-04-19,14.170000076293945,13.710000038146973,13.789999961853027,14.130000114440918,10311711.0,13.630367279052734
2013-04-22,14.430000305175781,14.050000190734863,14.119999885559082,14.359999656677246,11355306.0,13.852235794067383
2013-04-23,14.329999923706055,13.579999923706055,14.300000190734863,13.59000015258789,9656989.0,13.10946273803711
2013-04-24,14.239999771118164,13.699999809265137,13.699999809265137,14.170000076293945,12809128.0,13.668953895568848
2013-04-25,14.789999961853027,14.329999923706055,14.329999923706055,14.550000190734863,18913823.0,14.035516738891602
2013-04-26,14.729999542236328,14.319999694824219,14.479999542236328,14.550000190734863,11364086.0,14.035516738891602
2013-05-02,14.800000190734863,14.199999809265137,14.5,14.600000381469727,6277650.0,14.083749771118164
2013-05-03,14.850000381469727,14.550000190734863,14.649999618530273,14.729999542236328,7643123.0,14.209151268005371
2013-05-06,15.09000015258789,14.579999923706055,14.760000228881836,15.0,12933599.0,14.4696044921875
2013-05-07,15.039999961853027,14.649999618530273,15.0,14.699999809265137,7397232.0,14.180212020874023
2013-05-08,14.899999618530273,14.59000015258789,14.739999771118164,14.789999961853027,6638658.0,14.2670316696167
2013-05-09,15.029999732971191,14.65999984741211,14.789999961853027,14.949999809265137,7917127.0,14.42137336730957
2013-05-10,15.300000190734863,14.800000190734863,14.819999694824219,15.130000114440918,8206781.0,14.595008850097656
2013-05-13,15.289999961853027,14.899999618530273,15.079999923706055,14.989999771118164,5252702.0,14.459959030151367
2013-05-14,14.989999771118164,14.579999923706055,14.949999809265137,14.899999618530273,7086018.0,14.373141288757324
2013-05-15,15.329999923706055,14.8100004196167,14.829999923706055,15.100000381469727,5821816.0,14.566070556640625
2013-05-16,15.300000190734863,15.010000228881836,15.029999732971191,15.140000343322754,5612162.0,14.604655265808105
2013-05-17,15.180000305175781,14.890000343322754,15.130000114440918,15.119999885559082,6179236.0,14.58536148071289
2013-05-20,14.989999771118164,14.460000038146973,14.989999771118164,14.59000015258789,19070987.0,14.074103355407715
2013-05-21,14.579999923706055,14.149999618530273,14.579999923706055,14.399999618530273,14418412.0,13.890820503234863
2013-05-22,14.4399995803833,14.100000381469727,14.420000076293945,14.199999809265137,12445138.0,13.697893142700195
2013-05-23,14.489999771118164,14.100000381469727,14.270000457763672,14.210000038146973,14335177.0,13.707538604736328
2013-05-24,14.350000381469727,14.09000015258789,14.25,14.220000267028809,9368528.0,13.717185020446777
2013-05-27,14.550000190734863,14.180000305175781,14.220000267028809,14.5,10457686.0,13.987285614013672
2013-05-28,14.59000015258789,14.350000381469727,14.5,14.539999961853027,8587028.0,14.025870323181152
2013-05-29,14.739999771118164,14.470000267028809,14.539999961853027,14.569999694824219,10279619.0,14.054808616638184
2013-05-30,14.75,14.300000190734863,14.569999694824219,14.699999809265137,11565497.0,14.180212020874023
2013-05-31,15.949999809265137,14.630000114440918,14.670000076293945,15.699999809265137,35940700.0,15.144853591918945
2013-06-03,16.15999984741211,15.619999885559082,15.739999771118164,15.75,25109775.0,15.193085670471191
2013-06-04,15.770000457763672,15.34000015258789,15.6899995803833,15.380000114440918,12348727.0,14.83616828918457
2013-06-05,16.040000915527344,15.430000305175781,15.489999771118164,16.030000686645508,17884954.0,15.463186264038086
2013-06-06,16.149999618530273,15.399999618530273,15.979999542236328,15.479999542236328,13061278.0,14.932632446289062
2013-06-07,15.600000381469727,15.050000190734863,15.479999542236328,15.15999984741211,9934046.0,14.623947143554688
2013-06-13,14.960000038146973,14.010000228881836,14.960000038146973,14.819999694824219,8102199.0,14.29596996307373
2013-06-14,15.170000076293945,14.699999809265137,14.8100004196167,15.050000190734863,6100655.0,14.517837524414062
2013-06-17,15.180000305175781,14.779999732971191,15.079999923706055,14.84000015258789,6646402.0,14.315262794494629
2013-06-18,14.84000015258789,14.300000190734863,14.84000015258789,14.680000305175781,5892184.0,14.266670227050781
2013-06-19,14.739999771118164,14.430000305175781,14.65999984741211,14.649999618530273,3656011.0,14.23751449584961
2013-06-20,14.760000228881836,14.180000305175781,14.579999923706055,14.239999771118164,4437784.0,13.839057922363281
2013-06-21,14.550000190734863,13.829999923706055,14.050000190734863,14.390000343322754,4476929.0,13.984835624694824
2013-06-24,14.430000305175781,13.529999732971191,14.220000267028809,13.819999694824219,7386052.0,13.430883407592773
2013-06-25,13.850000381469727,12.4399995803833,13.510000228881836,12.859999656677246,16059919.0,12.49791431427002
2013-06-26,13.149999618530273,12.699999809265137,12.90999984741211,13.039999961853027,8105415.0,12.672846794128418
2013-06-27,13.270000457763672,12.579999923706055,13.0,12.760000228881836,7753525.0,12.400731086730957
2013-06-28,12.960000038146973,12.40999984741211,12.550000190734863,12.720000267028809,4970563.0,12.361855506896973
2013-07-01,12.949999809265137,12.569999694824219,12.770000457763672,12.90999984741211,4671565.0,12.546506881713867
2013-07-02,13.989999771118164,12.75,12.760000228881836,13.489999771118164,11690701.0,13.110176086425781
2013-07-03,13.680000305175781,13.199999809265137,13.420000076293945,13.489999771118164,7477267.0,13.110176086425781
2013-07-04,13.680000305175781,13.199999809265137,13.300000190734863,13.539999961853027,7357304.0,13.158768653869629
2013-07-05,13.819999694824219,13.149999618530273,13.550000190734863,13.199999809265137,7095214.0,12.828341484069824
2013-07-08,13.0600004196167,12.510000228881836,13.0600004196167,12.670000076293945,6411763.0,12.313262939453125
2013-07-09,12.880000114440918,12.319999694824219,12.600000381469727,12.670000076293945,6367322.0,12.313262939453125
2013-07-10,12.899999618530273,12.529999732971191,12.699999809265137,12.880000114440918,6965136.0,12.517351150512695
2013-07-11,13.449999809265137,12.770000457763672,12.859999656677246,13.329999923706055,9214839.0,12.954682350158691
2013-07-12,14.079999923706055,13.65999984741211,13.75,13.770000457763672,21334101.0,13.382292747497559
2013-07-15,14.569999694824219,13.670000076293945,13.670000076293945,14.270000457763672,11814784.0,13.86821460723877
2013-07-16,14.550000190734863,14.079999923706055,14.229999542236328,14.329999923706055,8561737.0,13.92652416229248
2013-07-17,14.890000343322754,14.210000038146973,14.380000114440918,14.779999732971191,18937473.0,14.36385440826416
2013-07-18,14.869999885559082,14.470000267028809,14.619999885559082,14.569999694824219,10349595.0,14.159767150878906
2013-07-19,14.800000190734863,14.130000114440918,14.670000076293945,14.180000305175781,9390377.0,13.78074836730957
2013-07-22,14.989999771118164,14.34000015258789,14.550000190734863,14.970000267028809,14707153.0,14.548505783081055
2013-07-23,15.260000228881836,14.8100004196167,14.8100004196167,15.079999923706055,19312651.0,14.65540885925293
2013-07-24,15.239999771118164,14.75,15.079999923706055,15.0,11182621.0,14.577659606933594
2013-07-25,15.489999771118164,14.800000190734863,14.979999542236328,15.010000228881836,11098819.0,14.58737850189209
2013-07-26,15.100000381469727,14.489999771118164,14.90999984741211,14.550000190734863,8566929.0,14.140329360961914
2013-07-29,14.859999656677246,14.270000457763672,14.5,14.460000038146973,10448456.0,14.052864074707031
2013-07-30,14.579999923706055,14.09000015258789,14.510000228881836,14.40999984741211,4131017.0,14.0042724609375
2013-07-31,14.569999694824219,14.1899995803833,14.479999542236328,14.289999961853027,5519033.0,13.887651443481445
2013-08-01,14.6899995803833,14.199999809265137,14.390000343322754,14.539999961853027,7530192.0,14.130611419677734
2013-08-02,14.859999656677246,14.369999885559082,14.520000457763672,14.8100004196167,10312537.0,14.393009185791016
2013-08-05,15.210000038146973,14.729999542236328,14.800000190734863,15.010000228881836,11605525.0,14.58737850189209
2013-08-06,15.34000015258789,14.9399995803833,15.0,15.199999809265137,12633218.0,14.772027969360352
2013-08-07,15.369999885559082,14.890000343322754,15.3100004196167,14.949999809265137,12005973.0,14.529067993164062
2013-08-08,16.350000381469727,14.920000076293945,14.949999809265137,15.850000381469727,29605175.0,15.403727531433105
2013-08-09,16.149999618530273,15.6899995803833,15.899999618530273,16.1200008392334,16560245.0,15.666126251220703
2013-08-12,16.670000076293945,15.970000267028809,16.190000534057617,16.270000457763672,28556729.0,15.81190299987793
2013-08-13,16.700000762939453,16.059999465942383,16.329999923706055,16.270000457763672,22181694.0,15.81190299987793
2013-08-14,16.270000457763672,15.720000267028809,16.15999984741211,15.960000038146973,17725351.0,15.51063060760498
2013-08-15,16.100000381469727,15.34000015258789,15.899999618530273,15.399999618530273,17559287.0,14.96639633178711
2013-08-16,15.75,14.949999809265137,15.350000381469727,15.0600004196167,14153359.0,14.635972023010254
2013-08-19,15.569999694824219,14.979999542236328,15.0,15.520000457763672,10590146.0,15.083019256591797
2013-08-20,15.850000381469727,15.359999656677246,15.520000457763672,15.420000076293945,8673340.0,14.985834121704102
2013-08-21,15.600000381469727,15.25,15.5,15.4399995803833,8351810.0,15.005271911621094
2013-08-22,16.18000030517578,15.359999656677246,15.380000114440918,16.170000076293945,16084405.0,15.714717864990234
2013-08-23,16.43000030517578,15.800000190734863,16.139999389648438,16.1200008392334,14380363.0,15.666126251220703
2013-08-26,16.520000457763672,16.06999969482422,16.15999984741211,16.1299991607666,9330803.0,15.67584228515625
2013-08-27,16.6200008392334,16.100000381469727,16.219999313354492,16.329999923706055,13746999.0,15.870210647583008
2013-08-28,16.559999465942383,16.06999969482422,16.270000457763672,16.200000762939453,11683296.0,15.743873596191406
2013-08-29,16.5,15.829999923706055,16.200000762939453,15.949999809265137,6605532.0,15.500911712646484
2013-08-30,16.079999923706055,15.609999656677246,15.869999885559082,15.8100004196167,6853065.0,15.364853858947754
2013-09-02,16.239999771118164,15.680000305175781,15.720000267028809,16.190000534057617,5677037.0,15.734156608581543
2013-09-03,16.719999313354492,16.18000030517578,16.299999237060547,16.510000228881836,12323888.0,16.045143127441406
2013-09-04,16.6299991607666,16.15999984741211,16.459999084472656,16.399999618530273,9123322.0,15.93824291229248
2013-09-05,16.549999237060547,15.800000190734863,16.3799991607666,16.100000381469727,9672406.0,15.646688461303711
2013-09-06,16.190000534057617,15.699999809265137,15.989999771118164,15.949999809265137,7318248.0,15.500911712646484
2013-09-09,16.25,15.850000381469727,15.890000343322754,16.020000457763672,8698114.0,15.568942070007324
2013-09-10,17.350000381469727,15.359999656677246,16.049999237060547,16.649999618530273,32837639.0,16.181203842163086
2013-09-11,16.489999771118164,16.049999237060547,16.489999771118164,16.110000610351562,14128392.0,15.656407356262207
2013-09-12,16.270000457763672,15.770000457763672,16.1200008392334,15.789999961853027,10413851.0,15.345417022705078
2013-09-13,16.43000030517578,15.75,15.850000381469727,16.15999984741211,10058732.0,15.704999923706055
2013-09-16,17.780000686645508,16.25,16.25,17.780000686645508,44033831.0,17.279386520385742
2013-09-17,17.799999237060547,17.290000915527344,17.780000686645508,17.510000228881836,16486243.0,17.01698875427246
2013-09-18,17.959999084472656,17.43000030517578,17.600000381469727,17.729999542236328,11692205.0,17.230792999267578
2013-09-23,17.959999084472656,17.520000457763672,17.729999542236328,17.860000610351562,12436024.0,17.357135772705078
2013-09-24,18.5,17.8700008392334,17.979999542236328,18.360000610351562,17109540.0,17.843055725097656
2013-09-25,18.399999618530273,17.75,18.239999771118164,17.84000015258789,9531374.0,17.337696075439453
2013-09-26,19.6200008392334,17.65999984741211,17.670000076293945,19.079999923706055,22092433.0,18.54278564453125
2013-09-27,19.5,18.700000762939453,19.100000381469727,19.190000534057617,11327662.0,18.649686813354492
2013-09-30,19.350000381469727,18.639999389648438,19.200000762939453,19.020000457763672,11006482.0,18.484472274780273
2013-10-08,19.209999084472656,18.81999969482422,18.969999313354492,19.049999237060547,8762903.0,18.513628005981445
2013-10-09,19.420000076293945,18.799999237060547,18.899999618530273,19.139999389648438,8629418.0,18.601091384887695
2013-10-10,19.329999923706055,18.299999237060547,19.25,18.3799991607666,11955920.0,17.862491607666016
2013-10-11,18.780000686645508,18.100000381469727,18.540000915527344,18.600000381469727,9408453.0,18.0762996673584
2013-10-14,19.030000686645508,18.0,18.530000686645508,18.100000381469727,13988699.0,17.590375900268555
2013-10-15,18.850000381469727,18.110000610351562,18.110000610351562,18.780000686645508,9796536.0,18.251232147216797
2013-10-16,18.790000915527344,17.760000228881836,18.649999618530273,17.940000534057617,9589078.0,17.43488121032715
2013-10-17,18.450000762939453,16.8799991607666,18.18000030517578,17.350000381469727,13174795.0,16.861492156982422
2013-10-18,17.670000076293945,17.190000534057617,17.239999771118164,17.649999618530273,5472003.0,17.153047561645508
2013-10-21,18.290000915527344,17.510000228881836,17.75,18.020000457763672,8702715.0,17.512630462646484
2013-10-22,18.299999237060547,17.780000686645508,17.989999771118164,17.889999389648438,5918210.0,17.386287689208984
2013-10-23,18.149999618530273,17.280000686645508,17.950000762939453,17.399999618530273,6032319.0,16.910083770751953
2013-10-24,17.670000076293945,17.18000030517578,17.350000381469727,17.389999389648438,4058364.0,16.900367736816406
2013-10-25,17.649999618530273,17.25,17.40999984741211,17.360000610351562,4237408.0,16.871213912963867
2013-10-28,17.75,16.889999389648438,17.360000610351562,17.079999923706055,6830131.0,16.599098205566406
2013-10-29,16.579999923706055,15.579999923706055,16.579999923706055,15.670000076293945,17654789.0,15.228795051574707
2013-10-30,16.280000686645508,15.699999809265137,15.739999771118164,16.260000228881836,6355363.0,15.80218505859375
2013-10-31,16.209999084472656,15.899999618530273,16.09000015258789,16.030000686645508,2699818.0,15.578660011291504
2013-11-01,16.280000686645508,15.920000076293945,16.190000534057617,16.1299991607666,3183876.0,15.67584228515625
2013-11-04,16.389999389648438,15.600000381469727,16.290000915527344,15.680000305175781,8155376.0,15.238513946533203
2013-11-05,15.979999542236328,15.489999771118164,15.579999923706055,15.920000076293945,4505777.0,15.471756935119629
2013-11-06,16.18000030517578,15.739999771118164,15.829999923706055,15.899999618530273,4581563.0,15.452319145202637
2013-11-07,15.970000267028809,15.609999656677246,15.899999618530273,15.630000114440918,2469447.0,15.189922332763672
2013-11-08,15.859999656677246,15.100000381469727,15.640000343322754,15.229999542236328,5081307.0,14.801183700561523
2013-11-11,15.449999809265137,15.050000190734863,15.229999542236328,15.430000305175781,4422686.0,14.995553016662598
2013-11-12,15.729999542236328,15.279999732971191,15.479999542236328,15.680000305175781,3155889.0,15.238513946533203
2013-11-13,15.600000381469727,15.149999618530273,15.550000190734863,15.1899995803833,3452915.0,14.762310981750488
2013-11-14,15.640000343322754,15.130000114440918,15.149999618530273,15.609999656677246,5912831.0,15.17048454284668
2013-11-15,16.030000686645508,15.529999732971191,15.569999694824219,15.770000457763672,6432213.0,15.325981140136719
2013-11-18,15.979999542236328,15.3100004196167,15.699999809265137,15.760000228881836,16874346.0,15.316262245178223
2013-11-19,15.760000228881836,15.569999694824219,15.75,15.680000305175781,8333469.0,15.238513946533203
2013-11-20,16.34000015258789,15.699999809265137,15.699999809265137,16.290000915527344,11832204.0,15.831339836120605
2013-11-21,16.559999465942383,16.030000686645508,16.18000030517578,16.329999923706055,8875012.0,15.870210647583008
2013-11-22,16.31999969482422,16.059999465942383,16.25,16.110000610351562,3938047.0,15.656407356262207
2013-11-25,16.399999618530273,15.880000114440918,16.020000457763672,15.890000343322754,4607985.0,15.442601203918457
2013-11-26,16.06999969482422,15.819999694824219,15.859999656677246,15.890000343322754,4006684.0,15.442601203918457
2013-11-27,15.949999809265137,15.399999618530273,15.9399995803833,15.630000114440918,13812619.0,15.189922332763672
2013-11-28,16.360000610351562,15.399999618530273,15.539999961853027,16.329999923706055,21623161.0,15.870210647583008
2013-11-29,16.84000015258789,16.15999984741211,16.25,16.81999969482422,15098872.0,16.34641456604004
2013-12-02,16.719999313354492,15.930000305175781,16.520000457763672,16.299999237060547,20124933.0,15.841057777404785
2013-12-03,16.979999542236328,16.350000381469727,16.350000381469727,16.889999389648438,10859855.0,16.414445877075195
2013-12-04,17.260000228881836,16.729999542236328,16.780000686645508,17.18000030517578,11749171.0,16.69628143310547
2013-12-05,17.5,16.8799991607666,17.09000015258789,16.93000030517578,6472626.0,16.453319549560547
2013-12-06,17.030000686645508,16.5,16.809999465942383,16.770000457763672,6891430.0,16.29782485961914
2013-12-09,17.06999969482422,16.65999984741211,16.790000915527344,16.959999084472656,4473736.0,16.482473373413086
2013-12-10,17.049999237060547,16.559999465942383,16.959999084472656,16.84000015258789,6230512.0,16.36585235595703
2013-12-11,16.709999084472656,16.25,16.700000762939453,16.489999771118164,5719169.0,16.025707244873047
2013-12-12,16.65999984741211,16.399999618530273,16.399999618530273,16.520000457763672,3061194.0,16.05486297607422
2013-12-13,16.68000030517578,16.239999771118164,16.25,16.290000915527344,5073668.0,15.831339836120605
2013-12-16,16.399999618530273,16.010000228881836,16.280000686645508,16.030000686645508,3590840.0,15.578660011291504
2013-12-17,16.309999465942383,15.899999618530273,16.030000686645508,15.960000038146973,4087528.0,15.51063060760498
2013-12-18,16.149999618530273,15.789999961853027,16.100000381469727,15.859999656677246,5721060.0,15.413446426391602
2013-12-19,15.989999771118164,15.529999732971191,15.960000038146973,15.569999694824219,5279365.0,15.131611824035645
2013-12-20,15.779999732971191,15.170000076293945,15.529999732971191,15.279999732971191,5872963.0,14.849777221679688
2013-12-23,15.850000381469727,15.220000267028809,15.300000190734863,15.729999542236328,9097668.0,15.28710651397705
2013-12-24,16.020000457763672,15.65999984741211,15.710000038146973,15.800000190734863,5909653.0,15.355134963989258
2013-12-25,15.859999656677246,15.680000305175781,15.800000190734863,15.8100004196167,3144715.0,15.364853858947754
2013-12-26,15.829999923706055,15.0,15.770000457763672,15.109999656677246,12425732.0,14.684561729431152
2013-12-27,15.199999809265137,14.579999923706055,15.130000114440918,14.729999542236328,20150481.0,14.315260887145996
2013-12-30,14.859999656677246,14.600000381469727,14.779999732971191,14.649999618530273,10477176.0,14.23751449584961
2013-12-31,14.960000038146973,14.670000076293945,14.699999809265137,14.819999694824219,10008256.0,14.402727127075195
2014-01-02,15.25,14.710000038146973,14.800000190734863,15.149999618530273,13828024.0,14.723437309265137
2014-01-03,15.170000076293945,14.770000457763672,15.140000343322754,14.789999961853027,9957382.0,14.373574256896973
2014-01-06,14.829999923706055,14.4399995803833,14.789999961853027,14.779999732971191,6750921.0,14.36385440826416
2014-01-07,15.010000228881836,14.609999656677246,14.649999618530273,14.789999961853027,6137092.0,14.373574256896973
2014-01-08,14.960000038146973,14.430000305175781,14.789999961853027,14.449999809265137,10090324.0,14.043146133422852
2014-01-09,14.739999771118164,13.979999542236328,14.5,14.0,11881434.0,13.605815887451172
2014-01-10,14.300000190734863,13.90999984741211,13.949999809265137,14.039999961853027,5770383.0,13.644689559936523
2014-01-13,14.600000381469727,14.039999961853027,14.180000305175781,14.199999809265137,7945360.0,13.800185203552246
2014-01-14,14.75,14.239999771118164,14.239999771118164,14.619999885559082,7926038.0,14.208358764648438
2014-01-15,14.829999923706055,14.550000190734863,14.600000381469727,14.710000038146973,6249519.0,14.295825004577637
2014-01-16,14.859999656677246,14.640000343322754,14.640000343322754,14.699999809265137,5061595.0,14.286107063293457
2014-01-17,14.899999618530273,14.619999885559082,14.75,14.630000114440918,5998384.0,14.21807861328125
2014-01-20,14.649999618530273,14.079999923706055,14.609999656677246,14.34000015258789,7468641.0,13.936243057250977
2014-01-21,14.489999771118164,14.199999809265137,14.329999923706055,14.369999885559082,7821875.0,13.965398788452148
2014-01-22,15.579999923706055,14.300000190734863,14.380000114440918,15.260000228881836,20454609.0,14.830340385437012
2014-01-23,15.460000038146973,15.039999961853027,15.260000228881836,15.390000343322754,13999402.0,14.956679344177246
2014-01-24,15.59000015258789,15.25,15.380000114440918,15.460000038146973,11644742.0,15.02470874786377
2014-01-27,15.470000267028809,15.09000015258789,15.470000267028809,15.260000228881836,8104722.0,14.830340385437012
2014-01-28,15.649999618530273,15.229999542236328,15.350000381469727,15.479999542236328,11116461.0,15.044145584106445
2014-01-29,15.649999618530273,15.300000190734863,15.479999542236328,15.59000015258789,7145288.0,15.151047706604004
2014-01-30,15.630000114440918,15.359999656677246,15.569999694824219,15.369999885559082,5310345.0,14.937243461608887
2014-02-07,15.34000015258789,14.960000038146973,15.220000267028809,15.239999771118164,6380705.0,14.81090259552002
2014-02-10,16.229999542236328,15.319999694824219,15.319999694824219,16.09000015258789,15508564.0,15.636970520019531
2014-02-11,16.459999084472656,16.0,16.049999237060547,16.239999771118164,13550690.0,15.782746315002441
2014-02-12,16.670000076293945,16.25,16.459999084472656,16.389999389648438,13098213.0,15.928524017333984
2014-02-13,16.3799991607666,15.829999923706055,16.3799991607666,15.859999656677246,9788995.0,15.413446426391602
2014-02-14,16.3799991607666,15.930000305175781,15.949999809265137,16.34000015258789,9150860.0,15.87993049621582
2014-02-17,16.68000030517578,16.3700008392334,16.59000015258789,16.540000915527344,12341949.0,16.07430076599121
2014-02-18,17.049999237060547,16.510000228881836,16.59000015258789,16.690000534057617,18122477.0,16.220077514648438
2014-02-19,16.959999084472656,16.450000762939453,16.8700008392334,16.68000030517578,10316452.0,16.210359573364258
2014-02-20,16.850000381469727,16.260000228881836,16.850000381469727,16.3799991607666,11014813.0,15.918803215026855
2014-02-21,16.479999542236328,16.229999542236328,16.3799991607666,16.399999618530273,8815498.0,15.93824291229248
2014-02-24,16.3799991607666,15.859999656677246,16.329999923706055,16.110000610351562,12740548.0,15.656407356262207
2014-02-25,16.299999237060547,15.5600004196167,16.079999923706055,15.699999809265137,16261638.0,15.257950782775879
2014-02-26,15.739999771118164,15.3100004196167,15.640000343322754,15.619999885559082,8980495.0,15.180204391479492
2014-02-27,15.680000305175781,14.710000038146973,15.619999885559082,14.859999656677246,16664492.0,14.441601753234863
2014-02-28,15.140000343322754,14.649999618530273,14.829999923706055,15.069999694824219,9090078.0,14.645689010620117
2014-03-03,15.390000343322754,14.819999694824219,15.0,15.180000305175781,7887266.0,14.752593040466309
2014-03-04,15.149999618530273,14.859999656677246,15.149999618530273,14.970000267028809,6852062.0,14.548505783081055
2014-03-05,15.119999885559082,14.699999809265137,15.029999732971191,14.789999961853027,6853051.0,14.373574256896973
2014-03-06,15.029999732971191,14.510000228881836,14.789999961853027,14.899999618530273,7452100.0,14.480476379394531
2014-03-07,15.180000305175781,14.829999923706055,14.880000114440918,15.020000457763672,8152209.0,14.597097396850586
2014-03-10,15.0,14.640000343322754,14.979999542236328,14.760000228881836,5391053.0,14.3444185256958
2014-03-11,15.350000381469727,14.65999984741211,14.770000457763672,15.25,5990532.0,14.8206205368042
2014-03-12,15.260000228881836,14.65999984741211,15.199999809265137,15.039999961853027,7117915.0,14.616534233093262
2014-03-13,15.229999542236328,14.819999694824219,15.0,15.130000114440918,6730539.0,14.703999519348145
2014-03-14,15.119999885559082,14.789999961853027,15.039999961853027,15.020000457763672,5516970.0,14.597097396850586
2014-03-17,15.119999885559082,14.899999618530273,15.020000457763672,15.09000015258789,5879092.0,14.665125846862793
2014-03-18,15.149999618530273,14.899999618530273,15.149999618530273,14.920000076293945,7663760.0,14.499913215637207
2014-03-19,14.850000381469727,14.479999542236328,14.850000381469727,14.539999961853027,9397691.0,14.130611419677734
2014-03-20,14.699999809265137,14.279999732971191,14.539999961853027,14.289999961853027,6858625.0,13.887651443481445
2014-03-21,14.5600004196167,14.199999809265137,14.260000228881836,14.529999732971191,7465618.0,14.120892524719238
2014-03-24,14.550000190734863,14.329999923706055,14.520000457763672,14.510000228881836,5457937.0,14.101456642150879
2014-03-25,14.75,14.399999618530273,14.470000267028809,14.65999984741211,6854487.0,14.247233390808105
2014-03-26,14.949999809265137,14.619999885559082,14.710000038146973,14.75,7074749.0,14.334698677062988
2014-03-27,14.75,14.479999542236328,14.739999771118164,14.510000228881836,5195764.0,14.101456642150879
2014-03-28,14.569999694824219,14.199999809265137,14.510000228881836,14.260000228881836,5368525.0,13.858494758605957
2014-03-31,14.4399995803833,14.229999542236328,14.279999732971191,14.319999694824219,2310927.0,13.9168062210083
2014-04-01,14.470000267028809,14.229999542236328,14.300000190734863,14.460000038146973,2890220.0,14.052864074707031
2014-04-02,14.520000457763672,14.180000305175781,14.460000038146973,14.270000457763672,5635512.0,13.86821460723877
2014-04-03,14.430000305175781,14.09000015258789,14.319999694824219,14.130000114440918,5575303.0,13.732155799865723
2014-04-04,14.3100004196167,14.09000015258789,14.119999885559082,14.289999961853027,4059376.0,13.887651443481445
2014-04-08,14.569999694824219,14.199999809265137,14.199999809265137,14.550000190734863,7652309.0,14.140329360961914
2014-04-09,14.59000015258789,14.399999618530273,14.59000015258789,14.550000190734863,6884275.0,14.140329360961914
2014-04-10,14.819999694824219,14.479999542236328,14.59000015258789,14.800000190734863,8813443.0,14.383291244506836
2014-04-11,15.489999771118164,14.720000267028809,14.930000305175781,15.319999694824219,19577408.0,14.888649940490723
2014-04-14,15.399999618530273,15.079999923706055,15.399999618530273,15.25,10413901.0,14.8206205368042
2014-04-15,15.489999771118164,15.0600004196167,15.15999984741211,15.279999732971191,11118422.0,14.849777221679688
2014-04-16,15.770000457763672,15.100000381469727,15.260000228881836,15.739999771118164,19333717.0,15.29682445526123
2014-04-17,16.09000015258789,15.40999984741211,15.699999809265137,15.479999542236328,20126804.0,15.044145584106445
2014-04-18,15.449999809265137,15.15999984741211,15.399999618530273,15.34000015258789,11147784.0,14.908087730407715
2014-04-21,15.380000114440918,15.010000228881836,15.1899995803833,15.050000190734863,7713429.0,14.626253128051758
2014-04-22,15.020000457763672,14.569999694824219,15.0,14.800000190734863,10314226.0,14.383291244506836
2014-04-23,14.859999656677246,14.65999984741211,14.710000038146973,14.739999771118164,5446473.0,14.324980735778809
2014-04-24,14.739999771118164,14.369999885559082,14.699999809265137,14.399999618530273,6157313.0,13.994553565979004
2014-04-25,14.550000190734863,14.25,14.399999618530273,14.300000190734863,4955421.0,13.897370338439941
2014-04-28,14.529999732971191,14.149999618530273,14.239999771118164,14.34000015258789,5487540.0,13.936243057250977
2014-04-29,14.399999618530273,13.930000305175781,14.050000190734863,14.350000381469727,5355431.0,13.945961952209473
2014-04-30,14.449999809265137,14.180000305175781,14.369999885559082,14.25,4096797.0,13.848776817321777
2014-05-05,14.380000114440918,14.010000228881836,14.25,14.149999618530273,6064145.0,13.751591682434082
2014-05-06,14.40999984741211,14.140000343322754,14.199999809265137,14.399999618530273,5328199.0,13.994553565979004
2014-05-07,14.369999885559082,14.069999694824219,14.369999885559082,14.09000015258789,4675624.0,13.693282127380371
2014-05-08,14.25,13.989999771118164,14.100000381469727,14.029999732971191,6185963.0,13.63497257232666
2014-05-09,14.09000015258789,13.640000343322754,14.050000190734863,13.739999771118164,7816840.0,13.35313606262207
2014-05-12,13.970000267028809,13.789999961853027,13.850000381469727,13.949999809265137,7513771.0,13.557222366333008
2014-05-13,14.140000343322754,13.880000114440918,13.949999809265137,14.029999732971191,4768462.0,13.63497257232666
2014-05-14,14.140000343322754,13.960000038146973,14.029999732971191,14.100000381469727,3743710.0,13.703001022338867
2014-05-15,14.100000381469727,13.770000457763672,14.100000381469727,13.789999961853027,3811793.0,13.401727676391602
2014-05-16,13.84000015258789,13.710000038146973,13.779999732971191,13.789999961853027,2593372.0,13.401727676391602
2014-05-19,13.84000015258789,13.529999732971191,13.699999809265137,13.630000114440918,3480841.0,13.246235847473145
2014-05-20,13.850000381469727,13.619999885559082,13.770000457763672,13.670000076293945,2739046.0,13.285107612609863
2014-05-21,13.930000305175781,13.600000381469727,13.609999656677246,13.920000076293945,3273923.0,13.528069496154785
2014-05-22,13.989999771118164,13.75,13.899999618530273,13.760000228881836,3535629.0,13.372573852539062
2014-05-23,13.84000015258789,13.65999984741211,13.800000190734863,13.819999694824219,2994431.0,13.430883407592773
2014-05-26,14.029999732971191,13.84000015258789,13.84000015258789,13.930000305175781,4988194.0,13.537788391113281
2014-05-27,14.319999694824219,13.899999618530273,13.930000305175781,14.119999885559082,7238075.0,13.722437858581543
2014-05-28,14.180000305175781,14.0,14.100000381469727,14.119999885559082,3356982.0,13.722437858581543
2014-05-29,14.270000457763672,14.0600004196167,14.180000305175781,14.079999923706055,4185616.0,13.683563232421875
2014-05-30,14.470000267028809,14.220000267028809,14.220000267028809,14.329999923706055,6854493.0,13.92652416229248
2014-06-03,14.430000305175781,14.149999618530273,14.319999694824219,14.15999984741211,4453360.0,13.761311531066895
2014-06-04,14.149999618530273,13.75,14.149999618530273,13.84000015258789,5007705.0,13.45032024383545
2014-06-05,14.050000190734863,13.800000190734863,13.850000381469727,13.989999771118164,3480276.0,13.596097946166992
2014-06-06,14.100000381469727,13.819999694824219,14.0,13.989999771118164,3447917.0,13.596097946166992
2014-06-09,14.0600004196167,13.920000076293945,13.920000076293945,13.930000305175781,2707105.0,13.537788391113281
2014-06-10,14.180000305175781,13.899999618530273,13.989999771118164,14.130000114440918,4070890.0,13.732155799865723
2014-06-11,14.789999961853027,14.199999809265137,14.199999809265137,14.479999542236328,14516716.0,14.072301864624023
2014-06-12,14.920000076293945,14.489999771118164,14.600000381469727,14.779999732971191,12049336.0,14.36385440826416
2014-06-13,15.0,14.710000038146973,14.710000038146973,14.859999656677246,9663201.0,14.441601753234863
2014-06-16,14.850000381469727,14.579999923706055,14.770000457763672,14.649999618530273,8649145.0,14.23751449584961
2014-06-17,14.720000267028809,14.449999809265137,14.640000343322754,14.550000190734863,5344599.0,14.140329360961914
2014-06-18,14.8100004196167,14.520000457763672,14.600000381469727,14.680000305175781,7603505.0,14.266670227050781
2014-06-19,14.779999732971191,14.09000015258789,14.779999732971191,14.270000457763672,6593082.0,13.86821460723877
2014-06-20,14.430000305175781,14.199999809265137,14.239999771118164,14.380000114440918,3621506.0,13.975116729736328
2014-06-23,14.640000343322754,14.300000190734863,14.380000114440918,14.520000457763672,4065613.0,14.111174583435059
2014-06-24,14.8100004196167,14.369999885559082,14.5,14.630000114440918,6538798.0,14.21807861328125
2014-06-25,14.579999923706055,14.380000114440918,14.4399995803833,14.5,3577796.0,14.198494911193848
2014-06-26,14.699999809265137,14.40999984741211,14.550000190734863,14.680000305175781,4513799.0,14.374751091003418
2014-06-27,14.880000114440918,14.600000381469727,14.680000305175781,14.789999961853027,7095486.0,14.482464790344238
2014-06-30,15.039999961853027,14.729999542236328,14.729999542236328,14.829999923706055,5448648.0,14.521631240844727
2014-07-01,14.9399995803833,14.710000038146973,14.859999656677246,14.869999885559082,7348164.0,14.560799598693848
2014-07-02,15.029999732971191,14.800000190734863,14.880000114440918,14.9399995803833,7372984.0,14.629343032836914
2014-07-03,15.369999885559082,14.949999809265137,15.050000190734863,15.239999771118164,11895503.0,14.92310619354248
2014-07-04,15.260000228881836,15.050000190734863,15.239999771118164,15.130000114440918,5313946.0,14.815393447875977
2014-07-07,15.140000343322754,14.880000114440918,15.069999694824219,15.010000228881836,6823769.0,14.697888374328613
2014-07-08,15.119999885559082,14.850000381469727,14.920000076293945,15.020000457763672,5003127.0,14.707680702209473
2014-07-09,15.229999542236328,14.90999984741211,15.039999961853027,15.050000190734863,7927741.0,14.73705768585205
2014-07-10,15.220000267028809,14.970000267028809,15.0,15.09000015258789,6257638.0,14.776225090026855
2014-07-11,15.149999618530273,14.850000381469727,15.09000015258789,14.890000343322754,6570052.0,14.580385208129883
2014-07-14,15.039999961853027,14.789999961853027,14.890000343322754,14.920000076293945,7000821.0,14.609760284423828
2014-07-15,14.989999771118164,14.850000381469727,14.920000076293945,14.899999618530273,6671493.0,14.590176582336426
2014-07-16,14.9399995803833,14.600000381469727,14.880000114440918,14.670000076293945,6188981.0,14.364957809448242
2014-07-17,14.699999809265137,14.329999923706055,14.699999809265137,14.449999809265137,6515095.0,14.14953327178955
2014-07-18,14.65999984741211,14.489999771118164,14.5,14.619999885559082,4365190.0,14.315997123718262
2014-07-21,14.760000228881836,14.539999961853027,14.609999656677246,14.649999618530273,3239760.0,14.34537410736084
2014-07-22,14.84000015258789,14.579999923706055,14.600000381469727,14.800000190734863,5629792.0,14.492255210876465
2014-07-23,14.829999923706055,14.520000457763672,14.829999923706055,14.569999694824219,4717529.0,14.267037391662598
2014-07-24,14.770000457763672,14.420000076293945,14.579999923706055,14.729999542236328,6471321.0,14.423709869384766
2014-07-25,14.859999656677246,14.649999618530273,14.729999542236328,14.829999923706055,5648561.0,14.521631240844727
2014-07-28,15.050000190734863,14.760000228881836,14.789999961853027,14.989999771118164,9077230.0,14.678304672241211
2014-07-29,15.170000076293945,14.949999809265137,15.029999732971191,15.029999732971191,7839007.0,14.717473030090332
2014-07-30,15.449999809265137,14.9399995803833,15.010000228881836,15.329999923706055,11962346.0,15.011235237121582
2014-07-31,15.880000114440918,15.399999618530273,15.479999542236328,15.40999984741211,19404732.0,15.089570999145508
2014-08-01,15.979999542236328,15.359999656677246,15.430000305175781,15.619999885559082,22078620.0,15.295205116271973
2014-08-04,15.949999809265137,15.649999618530273,15.949999809265137,15.800000190734863,14095256.0,15.471461296081543
2014-08-05,15.920000076293945,15.670000076293945,15.920000076293945,15.720000267028809,9653575.0,15.3931245803833
2014-08-06,16.079999923706055,15.630000114440918,15.6899995803833,16.010000228881836,13534437.0,15.677095413208008
2014-08-07,16.09000015258789,15.489999771118164,16.049999237060547,15.5600004196167,15693082.0,15.236452102661133
2014-08-08,15.779999732971191,15.569999694824219,15.579999923706055,15.649999618530273,7882028.0,15.324581146240234
2014-08-11,15.859999656677246,15.600000381469727,15.760000228881836,15.75,8470543.0,15.422502517700195
2014-08-12,15.770000457763672,15.529999732971191,15.65999984741211,15.619999885559082,8226982.0,15.295205116271973
2014-08-13,15.65999984741211,15.399999618530273,15.579999923706055,15.510000228881836,9193771.0,15.187491416931152
2014-08-14,15.899999618530273,15.510000228881836,15.65999984741211,15.680000305175781,10836482.0,15.353957176208496
2014-08-15,15.84000015258789,15.649999618530273,15.670000076293945,15.800000190734863,6203380.0,15.471461296081543
2014-08-18,16.0,15.779999732971191,15.800000190734863,15.859999656677246,8373848.0,15.530214309692383
2014-08-19,16.25,15.779999732971191,15.880000114440918,16.239999771118164,15435719.0,15.902312278747559
2014-08-20,16.450000762939453,16.020000457763672,16.280000686645508,16.079999923706055,12999838.0,15.74563980102539
2014-08-21,16.260000228881836,15.739999771118164,16.079999923706055,15.979999542236328,11351669.0,15.647717475891113
2014-08-22,16.049999237060547,15.829999923706055,15.949999809265137,16.010000228881836,8345053.0,15.677095413208008
2014-08-25,16.06999969482422,15.729999542236328,15.989999771118164,16.0,8789138.0,15.667303085327148
2014-08-26,16.010000228881836,15.449999809265137,16.0,15.539999961853027,14324130.0,15.216867446899414
2014-08-27,15.84000015258789,15.5,15.539999961853027,15.699999809265137,9550077.0,15.373540878295898
2014-08-28,15.699999809265137,15.460000038146973,15.670000076293945,15.520000457763672,7370127.0,15.197283744812012
2014-08-29,15.609999656677246,15.399999618530273,15.550000190734863,15.600000381469727,5421951.0,15.275620460510254
2014-09-01,15.850000381469727,15.510000228881836,15.579999923706055,15.829999923706055,10800060.0,15.500838279724121
2014-09-02,16.1299991607666,15.75,15.850000381469727,16.100000381469727,15372258.0,15.765223503112793
2014-09-03,16.1299991607666,15.880000114440918,16.1299991607666,16.059999465942383,10039591.0,15.726055145263672
2014-09-04,16.200000762939453,15.920000076293945,16.15999984741211,16.059999465942383,13630046.0,15.726055145263672
2014-09-05,16.360000610351562,16.010000228881836,16.049999237060547,16.290000915527344,16204207.0,15.951273918151855
2014-09-09,16.65999984741211,16.229999542236328,16.299999237060547,16.3799991607666,17696066.0,16.039400100708008
2014-09-10,16.3799991607666,16.100000381469727,16.3799991607666,16.270000457763672,10208274.0,15.931689262390137
2014-09-11,16.59000015258789,16.18000030517578,16.280000686645508,16.299999237060547,15188625.0,15.961065292358398
2014-09-12,16.8799991607666,16.170000076293945,16.229999542236328,16.809999465942383,19109022.0,16.460460662841797
2014-09-15,17.280000686645508,16.68000030517578,16.709999084472656,17.040000915527344,23183065.0,16.68567657470703
2014-09-16,17.229999542236328,16.3700008392334,17.100000381469727,16.420000076293945,19460842.0,16.078567504882812
2014-09-17,16.8700008392334,16.459999084472656,16.459999084472656,16.770000457763672,15469574.0,16.421293258666992
2014-09-18,16.969999313354492,16.65999984741211,16.75,16.8700008392334,10832960.0,16.519214630126953
2014-09-19,16.989999771118164,16.59000015258789,16.989999771118164,16.75,8944250.0,16.40170669555664
2014-09-22,16.780000686645508,16.31999969482422,16.780000686645508,16.3799991607666,9216209.0,16.039400100708008
2014-09-23,16.610000610351562,16.329999923706055,16.40999984741211,16.520000457763672,7202414.0,16.176490783691406
2014-09-24,16.950000762939453,16.43000030517578,16.5,16.93000030517578,11359380.0,16.577964782714844
2014-09-25,16.979999542236328,16.649999618530273,16.899999618530273,16.719999313354492,8821571.0,16.372331619262695
2014-09-26,16.719999313354492,16.450000762939453,16.700000762939453,16.65999984741211,7035655.0,16.313579559326172
2014-09-29,16.8799991607666,16.639999389648438,16.84000015258789,16.790000915527344,10455433.0,16.440876007080078
2014-09-30,17.200000762939453,16.729999542236328,16.829999923706055,17.18000030517578,13976366.0,16.82276725769043
2014-10-08,17.540000915527344,17.06999969482422,17.200000762939453,17.489999771118164,13648269.0,17.126319885253906
2014-10-09,17.479999542236328,17.059999465942383,17.469999313354492,17.139999389648438,16194196.0,16.783597946166992
2014-10-10,17.5,17.020000457763672,17.100000381469727,17.25,15716173.0,16.891311645507812
2014-10-13,17.459999084472656,16.93000030517578,17.209999084472656,17.3799991607666,11450568.0,17.01860809326172
2014-10-14,17.489999771118164,17.06999969482422,17.3799991607666,17.1299991607666,11382132.0,16.7738037109375
2014-10-15,17.56999969482422,17.049999237060547,17.079999923706055,17.440000534057617,16320938.0,17.077362060546875
2014-10-16,17.940000534057617,17.149999618530273,17.489999771118164,17.170000076293945,24287983.0,16.812976837158203
2014-10-17,17.280000686645508,16.510000228881836,17.209999084472656,16.84000015258789,14277960.0,16.489835739135742
2014-10-20,17.100000381469727,16.850000381469727,16.860000610351562,17.079999923706055,7624143.0,16.7248477935791
2014-10-21,17.280000686645508,16.850000381469727,16.989999771118164,17.0,9948757.0,16.646507263183594
2014-10-22,17.260000228881836,16.940000534057617,17.0,16.989999771118164,10131159.0,16.63671875
2014-10-23,17.09000015258789,16.549999237060547,17.020000457763672,16.56999969482422,9623267.0,16.22545051574707
2014-10-24,16.690000534057617,16.329999923706055,16.600000381469727,16.3700008392334,7142445.0,16.02960968017578
2014-10-27,16.520000457763672,16.280000686645508,16.299999237060547,16.420000076293945,6706129.0,16.078567504882812
2014-10-28,16.700000762939453,16.350000381469727,16.459999084472656,16.700000762939453,11909298.0,16.35274887084961
2014-10-29,16.780000686645508,16.549999237060547,16.719999313354492,16.719999313354492,10492389.0,16.372331619262695
2014-10-30,16.950000762939453,16.639999389648438,16.719999313354492,16.700000762939453,9648522.0,16.35274887084961
2014-10-31,16.780000686645508,16.469999313354492,16.75,16.729999542236328,10203289.0,16.382122039794922
2014-11-03,16.75,16.510000228881836,16.75,16.6200008392334,11003257.0,16.274410247802734
2014-11-04,16.68000030517578,16.5,16.56999969482422,16.649999618530273,7664081.0,16.303789138793945
2014-11-05,16.68000030517578,16.479999542236328,16.68000030517578,16.610000610351562,5774286.0,16.264619827270508
2014-11-06,16.639999389648438,16.420000076293945,16.6200008392334,16.489999771118164,6758471.0,16.147113800048828
2014-11-07,16.6200008392334,16.15999984741211,16.5,16.190000534057617,12079557.0,15.853354454040527
2014-11-10,16.3799991607666,16.1299991607666,16.219999313354492,16.360000610351562,7167891.0,16.019819259643555
2014-11-11,16.3799991607666,15.829999923706055,16.31999969482422,15.869999885559082,11670028.0,15.540005683898926
2014-11-12,16.190000534057617,15.90999984741211,15.90999984741211,16.100000381469727,8055180.0,15.765223503112793
2014-11-13,16.280000686645508,15.859999656677246,16.09000015258789,16.18000030517578,10260843.0,15.843561172485352
2014-11-14,16.34000015258789,16.0,16.1200008392334,16.290000915527344,6742690.0,15.951273918151855
2014-11-17,16.450000762939453,16.09000015258789,16.3700008392334,16.1299991607666,10646807.0,15.794598579406738
2014-11-18,16.209999084472656,16.09000015258789,16.110000610351562,16.149999618530273,4343242.0,15.81418514251709
2014-11-19,16.270000457763672,16.110000610351562,16.18000030517578,16.200000762939453,5503270.0,15.863144874572754
2014-11-20,16.219999313354492,16.0,16.15999984741211,16.049999237060547,6317519.0,15.716262817382812
2014-11-21,16.239999771118164,16.0,16.010000228881836,16.139999389648438,6633045.0,15.804390907287598
2014-11-24,16.280000686645508,15.880000114440918,16.280000686645508,16.219999313354492,13677577.0,15.88272762298584
2014-11-25,16.690000534057617,16.170000076293945,16.200000762939453,16.59000015258789,20456776.0,16.24503517150879
2014-11-26,16.700000762939453,16.510000228881836,16.559999465942383,16.639999389648438,11330395.0,16.293991088867188
2014-11-27,16.989999771118164,16.600000381469727,16.760000228881836,16.889999389648438,19878113.0,16.53879737854004
2014-11-28,16.920000076293945,16.600000381469727,16.920000076293945,16.780000686645508,12330946.0,16.43108558654785
2014-12-01,16.950000762939453,16.489999771118164,16.829999923706055,16.8799991607666,16360320.0,16.52900505065918
2014-12-02,17.100000381469727,16.81999969482422,16.829999923706055,16.889999389648438,14642715.0,16.53879737854004
2014-12-03,17.0,16.68000030517578,16.90999984741211,16.799999237060547,17872176.0,16.450666427612305
2014-12-04,17.3700008392334,16.739999771118164,16.809999465942383,17.209999084472656,26061281.0,16.852142333984375
2014-12-05,17.540000915527344,16.600000381469727,17.149999618530273,16.940000534057617,26530376.0,16.587757110595703
2014-12-08,17.579999923706055,16.700000762939453,16.75,17.530000686645508,28621680.0,17.165489196777344
2014-12-09,17.889999389648438,16.93000030517578,17.530000686645508,17.079999923706055,33574737.0,16.7248477935791
2014-12-10,17.84000015258789,17.06999969482422,17.110000610351562,17.709999084472656,21781687.0,17.34174346923828
2014-12-11,18.079999923706055,17.5,17.709999084472656,17.700000762939453,21015380.0,17.33195686340332
2014-12-12,18.600000381469727,17.700000762939453,17.780000686645508,18.59000015258789,23022737.0,18.203449249267578
2014-12-15,18.950000762939453,18.3700008392334,18.56999969482422,18.75,17355401.0,18.360122680664062
2014-12-16,18.579999923706055,18.209999084472656,18.530000686645508,18.450000762939453,16643226.0,18.06635856628418
2014-12-17,18.489999771118164,17.829999923706055,18.459999084472656,18.079999923706055,14268372.0,17.704051971435547
2014-12-18,18.479999542236328,17.920000076293945,17.920000076293945,18.09000015258789,12804589.0,17.713844299316406
2014-12-19,18.18000030517578,17.469999313354492,18.0,17.899999618530273,14434441.0,17.527795791625977
2014-12-22,17.8799991607666,16.899999618530273,17.8799991607666,17.020000457763672,16126929.0,16.666093826293945
2014-12-23,17.260000228881836,16.459999084472656,16.5,16.65999984741211,18519630.0,16.313579559326172
2014-12-24,16.889999389648438,16.530000686645508,16.719999313354492,16.809999465942383,9621055.0,16.460460662841797
2014-12-25,16.899999618530273,16.65999984741211,16.81999969482422,16.8799991607666,8244863.0,16.52900505065918
2014-12-26,17.260000228881836,16.75,16.799999237060547,17.18000030517578,9755752.0,16.82276725769043
2014-12-29,17.209999084472656,16.420000076293945,17.18000030517578,16.579999923706055,15160326.0,16.235244750976562
2014-12-30,17.139999389648438,16.6299991607666,16.709999084472656,16.670000076293945,11058798.0,16.323373794555664
2014-12-31,17.0,16.3799991607666,16.729999542236328,16.8799991607666,12277199.0,16.52900505065918
2015-01-05,17.270000457763672,16.649999618530273,16.829999923706055,17.079999923706055,14156532.0,16.7248477935791
2015-01-06,17.899999618530273,16.899999618530273,16.979999542236328,17.670000076293945,19902119.0,17.302576065063477
2015-01-07,17.75,17.299999237060547,17.649999618530273,17.469999313354492,11646358.0,17.10673713684082
2015-01-08,17.68000030517578,17.270000457763672,17.5,17.420000076293945,8870625.0,17.057775497436523
2015-01-09,17.559999465942383,17.0,17.420000076293945,17.040000915527344,10813733.0,16.68567657470703
2015-01-12,17.18000030517578,16.649999618530273,17.0,17.100000381469727,11373925.0,16.744430541992188
2015-01-13,17.239999771118164,17.0,17.010000228881836,17.170000076293945,6413348.0,16.812976837158203
2015-01-14,17.260000228881836,16.860000610351562,17.18000030517578,16.950000762939453,7013134.0,16.59754753112793
2015-01-15,17.0,16.729999542236328,16.899999618530273,16.920000076293945,10238536.0,16.568172454833984
2015-01-16,17.059999465942383,16.700000762939453,16.93000030517578,17.049999237060547,8552601.0,16.69546890258789
2015-01-19,17.309999465942383,16.520000457763672,16.6299991607666,16.780000686645508,13737042.0,16.43108558654785
2015-01-20,17.40999984741211,16.770000457763672,16.770000457763672,17.3700008392334,15122482.0,17.00881576538086
2015-01-21,17.829999923706055,17.25,17.40999984741211,17.59000015258789,20063763.0,17.2242431640625
2015-01-22,17.729999542236328,17.479999542236328,17.59000015258789,17.579999923706055,13206795.0,17.214447021484375
2015-01-23,17.690000534057617,17.309999465942383,17.559999465942383,17.469999313354492,12752574.0,17.10673713684082
2015-01-26,17.760000228881836,17.260000228881836,17.5,17.739999771118164,15430384.0,17.371122360229492
2015-01-27,18.079999923706055,17.31999969482422,17.770000457763672,17.670000076293945,18746180.0,17.302576065063477
2015-01-28,17.959999084472656,17.549999237060547,17.670000076293945,17.600000381469727,12361934.0,17.234033584594727
2015-01-29,17.760000228881836,17.43000030517578,17.5,17.520000457763672,8414173.0,17.155696868896484
2015-01-30,17.59000015258789,17.059999465942383,17.489999771118164,17.200000762939453,11540516.0,16.842350006103516
2015-02-02,17.329999923706055,17.010000228881836,17.09000015258789,17.309999465942383,8311355.0,16.950061798095703
2015-02-03,17.479999542236328,17.1200008392334,17.389999389648438,17.350000381469727,8581255.0,16.98923110961914
2015-02-04,17.43000030517578,17.170000076293945,17.389999389648438,17.329999923706055,6663083.0,16.969646453857422
2015-02-05,17.889999389648438,17.309999465942383,17.43000030517578,17.56999969482422,15352470.0,17.20465850830078
2015-02-06,17.84000015258789,17.139999389648438,17.56999969482422,17.34000015258789,12402959.0,16.979440689086914
2015-02-09,17.420000076293945,16.799999237060547,17.34000015258789,17.0,11635524.0,16.646507263183594
2015-02-10,17.079999923706055,16.899999618530273,17.0,17.06999969482422,6004934.0,16.715055465698242
2015-02-11,17.1299991607666,16.899999618530273,17.1200008392334,17.079999923706055,8877221.0,16.7248477935791
2015-02-12,17.25,16.959999084472656,17.030000686645508,17.15999984741211,7348606.0,16.803184509277344
2015-02-13,17.649999618530273,17.18000030517578,17.200000762939453,17.56999969482422,12070301.0,17.20465850830078
2015-02-16,18.149999618530273,17.540000915527344,17.540000915527344,17.989999771118164,15641793.0,17.615922927856445
2015-02-17,18.06999969482422,17.719999313354492,17.989999771118164,17.84000015258789,9810920.0,17.46904182434082
2015-02-25,17.84000015258789,17.84000015258789,17.84000015258789,17.84000015258789,0.0,17.46904182434082
2015-02-26,18.420000076293945,17.93000030517578,18.100000381469727,18.079999923706055,13577087.0,17.704051971435547
2015-02-27,18.139999389648438,17.829999923706055,18.09000015258789,17.950000762939453,12525492.0,17.576753616333008
2015-03-02,17.969999313354492,17.469999313354492,17.709999084472656,17.959999084472656,20486282.0,17.5865478515625
2015-03-03,18.520000457763672,17.780000686645508,17.860000610351562,18.329999923706055,24827849.0,17.948854446411133
2015-03-04,20.15999984741211,18.450000762939453,18.450000762939453,19.56999969482422,45463556.0,19.16307258605957
2015-03-05,20.0,19.299999237060547,19.5,19.75,26885805.0,19.33932876586914
2015-03-06,20.450000762939453,19.200000762939453,19.68000030517578,19.329999923706055,25027168.0,18.92806053161621
2015-03-09,19.65999984741211,19.020000457763672,19.299999237060547,19.520000457763672,13188683.0,19.11410903930664
2015-03-10,19.75,19.239999771118164,19.459999084472656,19.670000076293945,13727906.0,19.2609920501709
2015-03-11,19.889999389648438,19.229999542236328,19.600000381469727,19.299999237060547,14275831.0,18.898683547973633
2015-03-12,19.450000762939453,18.700000762939453,19.389999389648438,18.799999237060547,14418940.0,18.409080505371094
2015-03-13,19.190000534057617,18.81999969482422,18.899999618530273,19.059999465942383,9877596.0,18.66367530822754
2015-03-16,19.549999237060547,19.06999969482422,19.149999618530273,19.420000076293945,16479547.0,19.016189575195312
2015-03-17,19.690000534057617,19.219999313354492,19.440000534057617,19.399999618530273,17703227.0,18.996604919433594
2015-03-18,19.690000534057617,19.360000610351562,19.399999618530273,19.68000030517578,20291299.0,19.270784378051758
2015-03-19,19.940000534057617,19.520000457763672,19.75,19.68000030517578,18749610.0,19.270784378051758
2015-03-20,19.719999313354492,19.360000610351562,19.700000762939453,19.56999969482422,21550652.0,19.16307258605957
2015-03-23,20.0,19.5,19.56999969482422,19.809999465942383,25808301.0,19.3980770111084
2015-03-24,20.799999237060547,19.68000030517578,19.81999969482422,20.709999084472656,38903583.0,20.27936363220215
2015-03-25,21.3799991607666,20.549999237060547,20.809999465942383,20.920000076293945,25148910.0,20.48499870300293
2015-03-26,20.969999313354492,20.43000030517578,20.889999389648438,20.649999618530273,16843449.0,20.220613479614258
2015-03-27,20.75,20.389999389648438,20.56999969482422,20.549999237060547,13693459.0,20.122692108154297
2015-03-30,21.690000534057617,20.8700008392334,21.309999465942383,21.1299991607666,24683266.0,20.690631866455078
2015-03-31,20.8700008392334,20.299999237060547,20.799999237060547,20.469999313354492,38349832.0,20.044357299804688
2015-04-01,22.5,20.459999084472656,21.0,21.979999542236328,53845508.0,21.522958755493164
2015-04-02,22.18000030517578,21.280000686645508,22.0,21.790000915527344,41423770.0,21.3369083404541
2015-04-03,22.239999771118164,21.520000457763672,21.600000381469727,21.989999771118164,29176062.0,21.53274917602539
2015-04-07,23.0,22.010000228881836,22.010000228881836,22.260000228881836,31134827.0,21.797136306762695
2015-04-08,22.280000686645508,21.5,22.010000228881836,21.969999313354492,26577426.0,21.513164520263672
2015-04-09,22.200000762939453,21.049999237060547,22.020000457763672,21.889999389648438,24597534.0,21.434829711914062
2015-04-10,23.979999542236328,22.489999771118164,22.5,23.809999465942383,42807417.0,23.314905166625977
2015-04-13,25.799999237060547,23.510000228881836,23.950000762939453,24.600000381469727,37449460.0,24.088478088378906
2015-04-14,25.459999084472656,24.209999084472656,24.850000381469727,24.489999771118164,29590603.0,23.98076629638672
2015-04-15,24.3799991607666,23.40999984741211,24.3799991607666,23.489999771118164,26315885.0,23.00156021118164
2015-04-16,23.979999542236328,22.809999465942383,23.149999618530273,23.850000381469727,20683754.0,23.354074478149414
2015-04-17,24.200000762939453,23.440000534057617,24.0,23.670000076293945,21131285.0,23.177818298339844
2015-04-20,23.56999969482422,22.229999542236328,23.559999465942383,22.290000915527344,29304040.0,21.826513290405273
2015-04-21,23.299999237060547,22.149999618530273,22.280000686645508,23.229999542236328,25048390.0,22.746965408325195
2015-04-22,23.829999923706055,23.190000534057617,23.3700008392334,23.31999969482422,23610057.0,22.835094451904297
2015-04-23,24.700000762939453,22.75,23.450000762939453,24.25,39614227.0,23.745756149291992
2015-04-24,24.440000534057617,23.5,23.899999618530273,23.920000076293945,27879145.0,23.422616958618164
2015-04-27,24.260000228881836,23.399999618530273,24.149999618530273,23.56999969482422,24396101.0,23.07989501953125
2015-04-28,23.549999237060547,22.25,23.549999237060547,22.459999084472656,23198890.0,21.99297523498535
2015-04-29,22.850000381469727,22.010000228881836,22.399999618530273,22.6200008392334,16347365.0,22.14965057373047
2015-04-30,22.8799991607666,22.299999237060547,22.68000030517578,22.3700008392334,14921084.0,21.904848098754883
2015-05-04,22.56999969482422,22.020000457763672,22.40999984741211,22.530000686645508,13430425.0,22.061519622802734
2015-05-05,23.09000015258789,22.149999618530273,22.549999237060547,22.280000686645508,21230675.0,21.816720962524414
2015-05-06,23.100000381469727,22.309999465942383,22.309999465942383,22.59000015258789,22729604.0,22.12027359008789
2015-05-07,22.899999618530273,20.790000915527344,22.420000076293945,20.950000762939453,26648373.0,20.514375686645508
2015-05-08,21.68000030517578,21.09000015258789,21.200000762939453,21.420000076293945,14477292.0,20.97460174560547
2015-05-11,22.15999984741211,21.31999969482422,21.549999237060547,22.079999923706055,19357202.0,21.620880126953125
2015-05-12,22.559999465942383,21.8799991607666,22.1200008392334,22.270000457763672,17669695.0,21.806926727294922
2015-05-13,22.43000030517578,21.90999984741211,22.200000762939453,22.309999465942383,18546513.0,21.846094131469727
2015-05-14,22.549999237060547,22.09000015258789,22.290000915527344,22.34000015258789,17919930.0,21.875473022460938
2015-05-15,22.299999237060547,21.65999984741211,22.299999237060547,21.729999542236328,14664200.0,21.278154373168945
2015-05-18,22.479999542236328,21.510000228881836,21.68000030517578,22.18000030517578,18780029.0,21.718799591064453
2015-05-19,22.68000030517578,22.079999923706055,22.149999618530273,22.639999389648438,23222673.0,22.169233322143555
2015-05-20,23.770000457763672,22.799999237060547,23.030000686645508,23.030000686645508,28890851.0,22.551124572753906
2015-05-21,24.8700008392334,23.049999237060547,23.31999969482422,24.700000762939453,41059501.0,24.186399459838867
2015-05-22,25.489999771118164,24.059999465942383,24.979999542236328,24.579999923706055,35329944.0,24.06889533996582
2015-05-25,24.989999771118164,24.030000686645508,24.479999542236328,24.860000610351562,31465181.0,24.34307289123535
2015-05-26,25.469999313354492,24.5,24.899999618530273,25.3799991607666,35714397.0,24.852258682250977
2015-05-27,25.3799991607666,24.5,25.360000610351562,24.81999969482422,30627998.0,24.30390167236328
2015-05-28,26.399999618530273,24.020000457763672,24.799999237060547,24.100000381469727,42910958.0,23.598876953125
2015-05-29,25.06999969482422,23.100000381469727,23.790000915527344,24.5,28774141.0,23.990556716918945
2015-06-01,26.950000762939453,25.010000228881836,25.020000457763672,26.950000762939453,39280091.0,26.38961410522461
2015-06-02,27.329999923706055,26.209999084472656,27.219999313354492,26.829999923706055,34397712.0,26.27210807800293
2015-06-03,27.170000076293945,25.8799991607666,26.829999923706055,26.40999984741211,25820365.0,25.860841751098633
2015-06-04,27.3700008392334,24.15999984741211,26.530000686645508,26.469999313354492,29546720.0,25.919593811035156
2015-06-05,27.100000381469727,25.600000381469727,26.790000915527344,26.6299991607666,34528578.0,26.076265335083008
2015-06-08,26.760000228881836,25.68000030517578,26.649999618530273,25.989999771118164,30735284.0,25.449575424194336
2015-06-09,26.600000381469727,25.5,25.989999771118164,25.8799991607666,27804029.0,25.34186363220215
2015-06-10,26.440000534057617,25.360000610351562,25.579999923706055,26.170000076293945,27684349.0,25.62583351135254
2015-06-11,27.190000534057617,25.719999313354492,26.1200008392334,27.15999984741211,32107516.0,26.595247268676758
2015-06-12,27.350000381469727,26.729999542236328,27.149999618530273,26.809999465942383,30222581.0,26.252525329589844
2015-06-15,27.93000030517578,26.719999313354492,26.850000381469727,26.760000228881836,31332091.0,26.20356559753418
2015-06-16,26.600000381469727,24.5,26.600000381469727,24.8700008392334,28043171.0,24.352863311767578
2015-06-17,25.270000457763672,23.81999969482422,25.0,25.18000030517578,20273291.0,24.656417846679688
2015-06-18,25.06999969482422,23.690000534057617,25.0,23.809999465942383,17573547.0,23.41720199584961
2015-06-19,23.450000762939453,21.600000381469727,23.43000030517578,21.989999771118164,21634109.0,21.627229690551758
2015-06-23,22.299999237060547,20.0,22.049999237060547,21.959999084472656,18601305.0,21.59772491455078
2015-06-24,22.350000381469727,21.399999618530273,22.0,22.079999923706055,27697478.0,21.715744018554688
2015-06-25,22.59000015258789,21.559999465942383,22.1200008392334,21.799999237060547,20531551.0,21.44036293029785
2015-06-26,21.3799991607666,19.6200008392334,21.190000534057617,19.6200008392334,25757099.0,19.296327590942383
2015-06-29,20.15999984741211,17.65999984741211,20.15999984741211,17.739999771118164,28394398.0,17.447341918945312
2015-06-30,18.93000030517578,16.010000228881836,17.479999542236328,18.790000915527344,30995170.0,18.480022430419922
2015-07-01,19.350000381469727,18.010000228881836,18.6200008392334,18.280000686645508,29594425.0,17.978435516357422
2015-07-02,18.299999237060547,16.450000762939453,18.059999465942383,16.450000762939453,24299466.0,16.17862319946289
2015-07-03,16.780000686645508,14.8100004196167,16.1200008392334,14.819999694824219,38636251.0,14.575511932373047
2015-07-06,16.25,13.34000015258789,16.25,14.069999694824219,47583161.0,13.837885856628418
2015-07-07,13.789999961853027,12.65999984741211,13.050000190734863,12.65999984741211,37080806.0,12.451147079467773
2015-07-08,12.600000381469727,11.390000343322754,11.390000343322754,11.579999923706055,80434516.0,11.388964653015137
2015-07-09,12.739999771118164,11.699999809265137,11.699999809265137,12.739999771118164,14045663.0,12.529827117919922
2015-07-10,14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,5163380.0,13.778876304626465
2015-07-13,15.40999984741211,15.0,15.40999984741211,15.40999984741211,40756165.0,15.155780792236328
2015-07-14,16.950000762939453,15.670000076293945,16.0,16.770000457763672,70591237.0,16.493345260620117
2015-07-15,16.5,15.09000015258789,16.049999237060547,15.100000381469727,38702438.0,14.8508939743042
2015-07-16,16.399999618530273,14.609999656677246,15.100000381469727,16.059999465942383,28867694.0,15.795056343078613
2015-07-17,17.190000534057617,16.149999618530273,16.190000534057617,17.010000228881836,30784639.0,16.72938346862793
2015-07-20,17.450000762939453,16.600000381469727,17.0,16.860000610351562,29858212.0,16.581859588623047
2015-07-21,17.360000610351562,16.299999237060547,16.350000381469727,17.0,26063189.0,16.71954917907715
2015-07-22,17.309999465942383,16.5,17.0,17.100000381469727,18254458.0,16.817899703979492
2015-07-23,17.850000381469727,16.899999618530273,17.100000381469727,17.530000686645508,26018844.0,17.240808486938477
2015-07-24,17.600000381469727,16.719999313354492,17.3700008392334,16.8700008392334,30872451.0,16.59169578552246
2015-07-27,16.739999771118164,15.180000305175781,16.399999618530273,15.180000305175781,25532981.0,14.929574966430664
2015-07-28,15.489999771118164,13.720000267028809,14.869999885559082,14.649999618530273,24741831.0,14.408316612243652
2015-07-29,15.600000381469727,14.239999771118164,14.850000381469727,15.539999961853027,17755142.0,15.283636093139648
2015-07-30,16.0,15.029999732971191,15.260000228881836,15.229999542236328,16786575.0,14.97874927520752
2015-07-31,15.34000015258789,14.859999656677246,15.170000076293945,14.899999618530273,11687780.0,14.654193878173828
2015-08-03,14.880000114440918,14.029999732971191,14.6899995803833,14.579999923706055,9905731.0,14.339472770690918
2015-08-04,15.600000381469727,14.600000381469727,14.609999656677246,15.5600004196167,12154917.0,15.303305625915527
2015-08-05,15.729999542236328,15.279999732971191,15.399999618530273,15.489999771118164,14452635.0,15.234460830688477
2015-08-06,15.729999542236328,15.039999961853027,15.069999694824219,15.460000038146973,9288213.0,15.2049560546875
2015-08-07,15.899999618530273,15.550000190734863,15.640000343322754,15.760000228881836,15474859.0,15.500005722045898
2015-08-10,16.610000610351562,15.600000381469727,15.829999923706055,16.5,25649880.0,16.227798461914062
2015-08-11,16.81999969482422,16.299999237060547,16.469999313354492,16.459999084472656,20800531.0,16.188457489013672
2015-08-12,16.479999542236328,16.100000381469727,16.200000762939453,16.170000076293945,14363697.0,15.903243064880371
2015-08-13,16.459999084472656,15.979999542236328,16.049999237060547,16.440000534057617,13607717.0,16.16878890991211
2015-08-14,16.8700008392334,16.459999084472656,16.709999084472656,16.559999465942383,19386231.0,16.286806106567383
2015-08-17,18.09000015258789,16.450000762939453,16.579999923706055,17.950000762939453,36524152.0,17.65387725830078
2015-08-18,17.510000228881836,16.15999984741211,17.010000228881836,16.15999984741211,36991887.0,15.893407821655273
2015-08-19,16.31999969482422,15.0,15.399999618530273,16.149999618530273,26550739.0,15.88357162475586
2015-08-20,16.440000534057617,15.59000015258789,15.760000228881836,15.649999618530273,15661852.0,15.391819953918457
2015-08-21,15.699999809265137,14.34000015258789,15.420000076293945,14.470000267028809,18343264.0,14.231287002563477
2015-08-24,13.899999618530273,13.020000457763672,13.850000381469727,13.020000457763672,16292684.0,12.805208206176758
2015-08-25,12.789999961853027,11.720000267028809,11.720000267028809,11.720000267028809,21116876.0,11.526654243469238
2015-08-26,12.5,11.300000190734863,11.779999732971191,11.5600004196167,23081113.0,11.369294166564941
2015-08-27,12.569999694824219,11.789999961853027,12.0,12.510000228881836,22507480.0,12.303622245788574
2015-08-28,13.359999656677246,12.600000381469727,12.800000190734863,13.329999923706055,22263112.0,13.11009407043457
2015-08-31,13.100000381469727,12.199999809265137,13.010000228881836,12.279999732971191,18579237.0,12.077415466308594
2015-09-01,12.800000190734863,11.350000381469727,12.130000114440918,12.029999732971191,18048746.0,11.83154010772705
2015-09-02,12.720000267028809,11.420000076293945,11.6899995803833,12.550000190734863,25559314.0,12.342961311340332
2015-09-07,13.140000343322754,11.949999809265137,12.800000190734863,12.109999656677246,26477520.0,11.910219192504883
2015-09-08,12.75,11.90999984741211,12.109999656677246,12.729999542236328,13209414.0,12.519991874694824
2015-09-09,13.300000190734863,12.760000228881836,12.949999809265137,13.220000267028809,35901220.0,13.001909255981445
2015-09-10,13.100000381469727,12.770000457763672,12.949999809265137,12.8100004196167,12825167.0,12.598671913146973
2015-09-11,12.949999809265137,12.670000076293945,12.75,12.859999656677246,8812885.0,12.647846221923828
2015-09-14,12.600000381469727,11.569999694824219,12.489999771118164,11.569999694824219,23650206.0,11.379127502441406
2015-09-15,11.300000190734863,10.40999984741211,11.199999809265137,10.420000076293945,19893361.0,10.248100280761719
2015-09-16,11.460000038146973,10.300000190734863,10.550000190734863,11.3100004196167,16917614.0,11.123418807983398
2015-09-17,11.489999771118164,10.880000114440918,11.229999542236328,10.920000076293945,15636369.0,10.739851951599121
2015-09-18,11.260000228881836,10.859999656677246,11.050000190734863,11.09000015258789,9588648.0,10.907047271728516
2015-09-21,11.489999771118164,10.829999923706055,10.960000038146973,11.449999809265137,10868421.0,11.2611083984375
2015-09-22,11.890000343322754,11.550000190734863,11.550000190734863,11.739999771118164,15427637.0,11.546323776245117
2015-09-23,12.289999961853027,11.5,11.579999923706055,11.920000076293945,14118724.0,11.72335433959961
2015-09-24,12.09000015258789,11.75,11.989999771118164,11.9399995803833,7867117.0,11.743023872375488
2015-09-25,11.90999984741211,11.369999885559082,11.829999923706055,11.40999984741211,11174800.0,11.221768379211426
2015-09-28,11.550000190734863,11.270000457763672,11.40999984741211,11.460000038146973,8930590.0,11.270943641662598
2015-09-29,11.319999694824219,11.050000190734863,11.25,11.149999618530273,7491784.0,10.966056823730469
2015-09-30,11.5,11.119999885559082,11.210000038146973,11.390000343322754,5913855.0,11.202098846435547
2015-10-08,12.529999732971191,11.720000267028809,11.960000038146973,12.529999732971191,22604223.0,12.323291778564453
2015-10-09,12.4399995803833,12.079999923706055,12.4399995803833,12.319999694824219,25293305.0,12.116755485534668
2015-10-12,12.930000305175781,12.279999732971191,12.319999694824219,12.680000305175781,23638767.0,12.470817565917969
2015-10-13,12.90999984741211,12.550000190734863,12.600000381469727,12.84000015258789,17068081.0,12.628177642822266
2015-10-14,12.880000114440918,12.539999961853027,12.84000015258789,12.550000190734863,13354502.0,12.342961311340332
2015-10-15,12.979999542236328,12.470000267028809,12.470000267028809,12.899999618530273,16504570.0,12.687187194824219
2015-10-16,13.270000457763672,12.890000343322754,13.050000190734863,13.09000015258789,19486987.0,12.874053001403809
2015-10-19,13.449999809265137,12.960000038146973,13.100000381469727,13.199999809265137,18182219.0,12.98223876953125
2015-10-20,13.34000015258789,13.079999923706055,13.109999656677246,13.279999732971191,15140852.0,13.060918807983398
2015-10-21,13.640000343322754,12.40999984741211,13.289999961853027,12.460000038146973,26134481.0,12.254446983337402
2015-10-22,13.09000015258789,12.479999542236328,12.479999542236328,13.029999732971191,19292368.0,12.815043449401855
2015-10-23,13.899999618530273,13.300000190734863,13.300000190734863,13.720000267028809,30338524.0,13.493659973144531
2015-10-26,13.989999771118164,13.449999809265137,13.979999542236328,13.630000114440918,21868644.0,13.405145645141602
2015-10-27,13.539999961853027,12.899999618530273,13.5,13.479999542236328,18955465.0,13.25761890411377
2015-10-28,14.0600004196167,13.3100004196167,13.329999923706055,13.649999618530273,24344397.0,13.424813270568848
2015-10-29,14.170000076293945,13.40999984741211,13.720000267028809,14.020000457763672,21307146.0,13.788710594177246
2015-10-30,14.270000457763672,13.699999809265137,13.880000114440918,13.720000267028809,12170500.0,13.493659973144531
2015-11-02,13.65999984741211,13.140000343322754,13.489999771118164,13.210000038146973,10588670.0,12.992073059082031
2015-11-03,13.529999732971191,13.0,13.300000190734863,13.449999809265137,11108845.0,13.228114128112793
2015-11-04,14.010000228881836,13.319999694824219,13.329999923706055,14.0,21704915.0,13.769041061401367
2015-11-05,14.329999923706055,13.8100004196167,14.069999694824219,14.09000015258789,28941142.0,13.857556343078613
2015-11-06,14.289999961853027,14.029999732971191,14.0600004196167,14.229999542236328,14663184.0,13.995245933532715
2015-11-09,14.420000076293945,13.800000190734863,14.100000381469727,14.220000267028809,23609949.0,13.985411643981934
2015-11-10,14.479999542236328,14.0,14.199999809265137,14.180000305175781,22058900.0,13.94607162475586
2015-11-11,14.59000015258789,14.170000076293945,14.210000038146973,14.579999923706055,21921285.0,14.339472770690918
2015-11-12,15.6899995803833,14.890000343322754,15.0,15.149999618530273,32608947.0,14.900068283081055
2015-11-13,14.979999542236328,14.380000114440918,14.960000038146973,14.40999984741211,22923551.0,14.172277450561523
2015-11-16,14.670000076293945,14.119999885559082,14.180000305175781,14.609999656677246,11667253.0,14.368977546691895
2015-11-17,15.09000015258789,14.59000015258789,14.649999618530273,14.899999618530273,27280190.0,14.654193878173828
2015-11-18,14.949999809265137,14.199999809265137,14.899999618530273,14.369999885559082,14337763.0,14.132936477661133
2015-11-19,14.65999984741211,14.199999809265137,14.4399995803833,14.649999618530273,10526501.0,14.408316612243652
2015-11-20,14.760000228881836,14.489999771118164,14.630000114440918,14.739999771118164,13042194.0,14.496832847595215
2015-11-23,15.119999885559082,14.479999542236328,14.65999984741211,14.65999984741211,15242219.0,14.418152809143066
2015-11-24,14.729999542236328,14.300000190734863,14.699999809265137,14.670000076293945,11753500.0,14.427988052368164
2015-11-25,14.960000038146973,14.550000190734863,14.670000076293945,14.899999618530273,14936618.0,14.654193878173828
2015-11-26,15.029999732971191,14.59000015258789,15.0,14.75,15265955.0,14.506668090820312
2015-11-27,14.930000305175781,13.5,14.800000190734863,13.819999694824219,15699750.0,13.592009544372559
2015-11-30,14.039999961853027,13.119999885559082,13.90999984741211,13.869999885559082,15271766.0,13.64118480682373
2015-12-01,14.130000114440918,13.699999809265137,13.789999961853027,14.050000190734863,13084623.0,13.818216323852539
2015-12-02,14.130000114440918,13.529999732971191,14.079999923706055,14.109999656677246,9425918.0,13.877225875854492
2015-12-03,14.470000267028809,14.020000457763672,14.0600004196167,14.420000076293945,10456597.0,14.182111740112305
2015-12-04,14.609999656677246,14.229999542236328,14.380000114440918,14.489999771118164,10426764.0,14.250957489013672
2015-12-07,15.050000190734863,14.4399995803833,14.4399995803833,14.789999961853027,14494318.0,14.546008110046387
2015-12-08,15.6899995803833,14.729999542236328,14.779999732971191,15.199999809265137,30799791.0,14.949244499206543
2015-12-09,15.649999618530273,15.020000457763672,15.180000305175781,15.600000381469727,19280932.0,15.342645645141602
2015-12-10,15.930000305175781,15.130000114440918,15.5,15.739999771118164,19288209.0,15.48033618927002
2015-12-11,16.25,15.350000381469727,15.5,15.729999542236328,21292761.0,15.470500946044922
2015-12-14,15.920000076293945,15.229999542236328,15.600000381469727,15.59000015258789,13249007.0,15.33281135559082
2015-12-15,15.789999961853027,15.3100004196167,15.59000015258789,15.399999618530273,11272503.0,15.145944595336914
2015-12-16,15.869999885559082,15.359999656677246,15.420000076293945,15.529999732971191,16034250.0,15.273799896240234
2015-12-17,16.06999969482422,15.520000457763672,15.630000114440918,16.010000228881836,17035539.0,15.745882034301758
2015-12-18,16.3799991607666,15.579999923706055,16.020000457763672,15.720000267028809,18118759.0,15.460665702819824
2015-12-21,16.780000686645508,15.630000114440918,15.640000343322754,16.3700008392334,27369751.0,16.099945068359375
2015-12-22,16.5,16.0,16.399999618530273,16.31999969482422,15093764.0,16.050765991210938
2015-12-23,16.799999237060547,16.299999237060547,16.31999969482422,16.469999313354492,21441341.0,16.198293685913086
2015-12-24,16.399999618530273,15.949999809265137,16.389999389648438,16.030000686645508,11316419.0,15.765552520751953
2015-12-25,16.5,16.030000686645508,16.100000381469727,16.219999313354492,7926449.0,15.952415466308594
2015-12-28,16.3799991607666,15.600000381469727,16.149999618530273,15.670000076293945,11137560.0,15.411490440368652
2015-12-29,15.829999923706055,15.460000038146973,15.779999732971191,15.699999809265137,7320198.0,15.440995216369629
2015-12-30,16.15999984741211,15.699999809265137,15.770000457763672,15.800000190734863,11495422.0,15.539346694946289
2015-12-31,16.06999969482422,15.699999809265137,15.800000190734863,15.850000381469727,9442891.0,15.588521957397461
2016-01-04,16.030000686645508,14.270000457763672,15.9399995803833,14.270000457763672,11344009.0,14.034586906433105
2016-01-05,14.600000381469727,13.420000076293945,14.0,14.289999961853027,17616685.0,14.0542573928833
2016-01-06,14.960000038146973,14.170000076293945,14.300000190734863,14.6899995803833,10018972.0,14.447657585144043
2016-01-07,14.569999694824219,13.220000267028809,14.569999694824219,13.369999885559082,3211500.0,13.149433135986328
2016-01-08,14.140000343322754,13.020000457763672,13.84000015258789,13.850000381469727,15936484.0,13.621516227722168
2016-01-11,14.109999656677246,13.25,13.600000381469727,13.319999694824219,15365552.0,13.100257873535156
2016-01-12,13.529999732971191,11.989999771118164,13.390000343322754,12.850000381469727,16371492.0,12.63801383972168
2016-01-13,12.979999542236328,12.079999923706055,12.800000190734863,12.140000343322754,8679138.0,11.939726829528809
2016-01-14,12.760000228881836,11.3100004196167,11.40999984741211,12.680000305175781,12918420.0,12.470817565917969
2016-01-15,12.5,11.5,12.359999656677246,12.109999656677246,13779616.0,11.910219192504883
2016-01-18,12.380000114440918,11.609999656677246,11.789999961853027,12.140000343322754,6965502.0,11.939726829528809
2016-01-19,12.579999923706055,11.869999885559082,12.140000343322754,12.460000038146973,9427319.0,12.254446983337402
2016-01-20,12.460000038146973,11.960000038146973,12.319999694824219,12.109999656677246,8295042.0,11.910219192504883
2016-01-21,12.390000343322754,11.680000305175781,11.9399995803833,11.720000267028809,8619046.0,11.526654243469238
2016-01-22,11.979999542236328,11.5600004196167,11.890000343322754,11.90999984741211,6255918.0,11.713520050048828
2016-01-25,12.079999923706055,11.880000114440918,12.0,12.069999694824219,5485209.0,11.870879173278809
2016-01-26,11.949999809265137,10.899999618530273,11.920000076293945,11.020000457763672,9894629.0,10.838202476501465
2016-01-27,11.1899995803833,10.380000114440918,11.020000457763672,10.880000114440918,8867180.0,10.700512886047363
2016-01-28,11.180000305175781,10.199999809265137,10.75,10.229999542236328,9180798.0,10.061234474182129
2016-01-29,10.779999732971191,10.010000228881836,10.170000076293945,10.59000015258789,12293363.0,10.41529655456543
2016-02-01,10.65999984741211,10.100000381469727,10.5,10.3100004196167,9574000.0,10.139915466308594
2016-02-02,10.800000190734863,10.319999694824219,10.319999694824219,10.720000267028809,6740470.0,10.543150901794434
2016-02-03,10.890000343322754,10.510000228881836,10.550000190734863,10.8100004196167,6061256.0,10.63166618347168
2016-02-04,11.1899995803833,10.699999809265137,10.899999618530273,11.039999961853027,7571599.0,10.857872009277344
2016-02-05,11.109999656677246,10.899999618530273,10.989999771118164,11.039999961853027,6162476.0,10.857872009277344
2016-02-15,11.270000457763672,10.710000038146973,10.800000190734863,11.199999809265137,6603012.0,11.015233039855957
2016-02-16,11.699999809265137,11.220000267028809,11.220000267028809,11.680000305175781,8722739.0,11.48731517791748
2016-02-17,11.760000228881836,11.4399995803833,11.609999656677246,11.619999885559082,7274479.0,11.428303718566895
2016-02-18,11.75,11.5,11.680000305175781,11.529999732971191,6109036.0,11.339789390563965
2016-02-19,11.569999694824219,11.390000343322754,11.5,11.510000228881836,4867645.0,11.32011890411377
2016-02-22,11.720000267028809,11.539999961853027,11.600000381469727,11.6899995803833,8387215.0,11.497148513793945
2016-02-23,11.84000015258789,11.600000381469727,11.75,11.8100004196167,8369872.0,11.615169525146484
2016-02-24,12.0,11.649999618530273,11.760000228881836,11.819999694824219,11722854.0,11.625003814697266
2016-02-25,11.859999656677246,10.640000343322754,11.850000381469727,10.640000343322754,16047963.0,10.464471817016602
2016-02-26,10.84000015258789,10.510000228881836,10.739999771118164,10.6899995803833,7789301.0,10.513646125793457
2016-02-29,10.75,9.920000076293945,10.65999984741211,10.1899995803833,7434308.0,10.021895408630371
2016-03-01,10.479999542236328,10.079999923706055,10.270000457763672,10.300000190734863,10395542.0,10.130080223083496
2016-03-02,10.9399995803833,10.319999694824219,10.350000381469727,10.869999885559082,13567214.0,10.690675735473633
2016-03-03,11.0600004196167,10.75,10.800000190734863,10.869999885559082,8048051.0,10.690675735473633
2016-03-04,10.979999542236328,10.630000114440918,10.979999542236328,10.75,8249209.0,10.572657585144043
2016-03-07,11.130000114440918,10.800000190734863,10.859999656677246,10.9399995803833,6686014.0,10.759520530700684
2016-03-08,10.960000038146973,10.300000190734863,10.960000038146973,10.789999961853027,9893052.0,10.6119966506958
2016-03-09,10.65999984741211,10.369999885559082,10.550000190734863,10.399999618530273,8365757.0,10.228429794311523
2016-03-10,10.619999885559082,10.350000381469727,10.5,10.399999618530273,6594593.0,10.228429794311523
2016-03-11,10.529999732971191,10.300000190734863,10.369999885559082,10.470000267028809,4640807.0,10.29727554321289
2016-03-14,10.859999656677246,10.539999961853027,10.550000190734863,10.819999694824219,10623747.0,10.641500473022461
2016-03-15,10.850000381469727,10.569999694824219,10.75,10.6899995803833,5825550.0,10.513646125793457
2016-03-16,10.789999961853027,10.5600004196167,10.710000038146973,10.609999656677246,5288595.0,10.434966087341309
2016-03-17,11.470000267028809,10.600000381469727,10.630000114440918,11.399999618530273,17863623.0,11.211933135986328
2016-03-18,12.300000190734863,11.770000457763672,12.300000190734863,11.9399995803833,35177131.0,11.743023872375488
2016-03-21,12.789999961853027,11.8100004196167,11.960000038146973,12.670000076293945,35715766.0,12.460981369018555
2016-03-22,13.119999885559082,12.3100004196167,12.380000114440918,12.670000076293945,34528300.0,12.460981369018555
2016-03-23,12.949999809265137,12.470000267028809,12.579999923706055,12.670000076293945,13587095.0,12.460981369018555
2016-03-24,12.920000076293945,12.430000305175781,12.520000457763672,12.619999885559082,11657542.0,12.411806106567383
2016-03-25,12.850000381469727,12.510000228881836,12.510000228881836,12.640000343322754,8545915.0,12.431477546691895
2016-03-28,13.640000343322754,12.680000305175781,12.680000305175781,13.319999694824219,23002332.0,13.100257873535156
2016-03-29,13.489999771118164,13.109999656677246,13.180000305175781,13.399999618530273,12508514.0,13.178938865661621
2016-03-30,14.0,13.40999984741211,13.470000267028809,13.869999885559082,14860831.0,13.64118480682373
2016-03-31,14.0,13.5,13.8100004196167,13.6899995803833,12793521.0,13.464155197143555
2016-04-01,13.800000190734863,13.140000343322754,13.760000228881836,13.359999656677246,10914364.0,13.139598846435547
2016-04-05,13.539999961853027,13.25,13.399999618530273,13.489999771118164,10575119.0,13.267455101013184
2016-04-06,13.75,13.369999885559082,13.460000038146973,13.729999542236328,8520571.0,13.503495216369629
2016-04-07,14.0,13.199999809265137,13.899999618530273,13.239999771118164,11239920.0,13.021578788757324
2016-04-08,13.130000114440918,12.710000038146973,12.710000038146973,12.90999984741211,9635439.0,12.697022438049316
2016-04-11,13.420000076293945,12.899999618530273,13.149999618530273,13.359999656677246,13198951.0,13.139598846435547
2016-04-12,13.380000114440918,12.779999732971191,13.300000190734863,12.869999885559082,11478156.0,12.657681465148926
2016-04-13,13.210000038146973,12.800000190734863,12.979999542236328,13.0,18050780.0,12.785537719726562
2016-04-14,13.119999885559082,12.779999732971191,13.069999694824219,13.020000457763672,10201276.0,12.805208206176758
2016-04-15,13.079999923706055,12.890000343322754,13.039999961853027,13.069999694824219,8724765.0,12.854382514953613
2016-04-18,13.0,12.569999694824219,13.0,12.65999984741211,11223313.0,12.451147079467773
2016-04-19,12.770000457763672,12.390000343322754,12.720000267028809,12.550000190734863,11924265.0,12.342961311340332
2016-04-20,12.619999885559082,11.9399995803833,12.59000015258789,12.0,13193300.0,11.802035331726074
2016-04-21,12.260000228881836,12.0,12.039999961853027,12.109999656677246,6762177.0,11.910219192504883
2016-04-22,12.15999984741211,11.920000076293945,12.109999656677246,12.079999923706055,7527266.0,11.880715370178223
2016-04-25,12.130000114440918,11.829999923706055,12.0600004196167,12.0,5164823.0,11.802035331726074
2016-04-26,12.239999771118164,11.90999984741211,11.90999984741211,12.220000267028809,4719416.0,12.01840591430664
2016-04-27,12.3100004196167,12.069999694824219,12.210000038146973,12.119999885559082,4518526.0,11.920055389404297
2016-04-28,12.3100004196167,11.899999618530273,12.180000305175781,12.270000457763672,4768657.0,12.067581176757812
2016-04-29,12.289999961853027,12.09000015258789,12.130000114440918,12.170000076293945,3354905.0,11.969230651855469
2016-05-03,12.699999809265137,12.109999656677246,12.199999809265137,12.579999923706055,8699039.0,12.372467041015625
2016-05-04,12.609999656677246,12.420000076293945,12.550000190734863,12.520000457763672,4320668.0,12.313456535339355
2016-05-05,12.5600004196167,12.34000015258789,12.510000228881836,12.479999542236328,3277474.0,12.274115562438965
2016-05-06,12.510000228881836,11.800000190734863,12.420000076293945,11.819999694824219,7639847.0,11.625003814697266
2016-05-09,11.819999694824219,11.199999809265137,11.819999694824219,11.3100004196167,8778955.0,11.123418807983398
2016-05-10,11.4399995803833,11.210000038146973,11.210000038146973,11.380000114440918,3720642.0,11.19226360321045
2016-05-11,11.6899995803833,11.260000228881836,11.430000305175781,11.329999923706055,7332989.0,11.143088340759277
2016-05-12,11.34000015258789,10.899999618530273,11.199999809265137,11.319999694824219,5068988.0,11.133252143859863
2016-05-13,11.5,11.25,11.25,11.420000076293945,4671367.0,11.231602668762207
2016-05-16,11.65999984741211,11.270000457763672,11.470000267028809,11.630000114440918,5078638.0,11.438139915466309
2016-05-17,11.680000305175781,11.460000038146973,11.550000190734863,11.5,5113367.0,11.310282707214355
2016-05-18,11.550000190734863,10.979999542236328,11.449999809265137,11.270000457763672,5828134.0,11.084077835083008
2016-05-19,11.449999809265137,11.149999618530273,11.229999542236328,11.300000190734863,4004113.0,11.1135835647583
2016-05-20,11.470000267028809,11.109999656677246,11.279999732971191,11.460000038146973,3182577.0,11.270943641662598
2016-05-23,11.539999961853027,11.279999732971191,11.449999809265137,11.380000114440918,3364233.0,11.261048316955566
2016-05-24,11.449999809265137,11.100000381469727,11.40999984741211,11.170000076293945,4444338.0,11.053243637084961
2016-05-25,11.369999885559082,11.029999732971191,11.289999961853027,11.09000015258789,3642888.0,10.974079132080078
2016-05-26,11.25,10.880000114440918,11.100000381469727,11.210000038146973,4221271.0,11.092824935913086
2016-05-27,11.319999694824219,11.119999885559082,11.15999984741211,11.239999771118164,3714088.0,11.122511863708496
2016-05-30,11.289999961853027,11.050000190734863,11.199999809265137,11.149999618530273,2411248.0,11.033452033996582
2016-05-31,11.5600004196167,11.130000114440918,11.130000114440918,11.529999732971191,11806007.0,11.409481048583984
2016-06-01,11.640000343322754,11.5,11.520000457763672,11.510000228881836,9510605.0,11.389689445495605
2016-06-02,11.6899995803833,11.489999771118164,11.550000190734863,11.640000343322754,7584317.0,11.518330574035645
2016-06-03,11.8100004196167,11.600000381469727,11.649999618530273,11.680000305175781,8699926.0,11.557913780212402
2016-06-06,11.760000228881836,11.550000190734863,11.680000305175781,11.569999694824219,6000922.0,11.449061393737793
2016-06-07,11.670000076293945,11.40999984741211,11.609999656677246,11.529999732971191,4075844.0,11.409481048583984
2016-06-08,11.850000381469727,11.390000343322754,11.479999542236328,11.720000267028809,7960931.0,11.597494125366211
2016-06-13,11.770000457763672,11.210000038146973,11.579999923706055,11.229999542236328,7480081.0,11.112615585327148
2016-06-14,11.579999923706055,11.199999809265137,11.239999771118164,11.569999694824219,6999507.0,11.449061393737793
2016-06-15,11.920000076293945,11.420000076293945,11.460000038146973,11.869999885559082,7901054.0,11.745925903320312
2016-06-16,11.850000381469727,11.699999809265137,11.8100004196167,11.779999732971191,4823863.0,11.656867027282715
2016-06-17,12.0600004196167,11.789999961853027,11.800000190734863,11.84000015258789,7408350.0,11.716239929199219
2016-06-20,12.220000267028809,11.8100004196167,11.8100004196167,12.149999618530273,7124805.0,12.02299976348877
2016-06-21,12.239999771118164,11.890000343322754,12.140000343322754,12.029999732971191,5379653.0,11.904253959655762
2016-06-22,12.149999618530273,11.890000343322754,12.0,12.130000114440918,3913882.0,12.003209114074707
2016-06-23,12.34000015258789,11.9399995803833,12.199999809265137,11.970000267028809,6871867.0,11.844881057739258
2016-06-24,12.0600004196167,11.510000228881836,12.010000228881836,11.75,7711838.0,11.627181053161621
2016-06-27,12.100000381469727,11.819999694824219,11.819999694824219,11.960000038146973,8021224.0,11.834985733032227
2016-06-28,12.170000076293945,11.880000114440918,11.960000038146973,12.149999618530273,8208524.0,12.02299976348877
2016-06-29,12.369999885559082,12.109999656677246,12.180000305175781,12.130000114440918,7446965.0,12.003209114074707
2016-06-30,12.239999771118164,12.029999732971191,12.149999618530273,12.149999618530273,6289293.0,12.02299976348877
2016-07-01,12.300000190734863,12.09000015258789,12.149999618530273,12.109999656677246,5779413.0,11.983416557312012
2016-07-04,12.319999694824219,12.09000015258789,12.119999885559082,12.25,9331934.0,12.121953964233398
2016-07-05,12.329999923706055,12.1899995803833,12.260000228881836,12.239999771118164,6967472.0,12.112059593200684
2016-07-06,12.289999961853027,12.140000343322754,12.140000343322754,12.260000228881836,6682714.0,12.13184928894043
2016-07-07,12.550000190734863,12.199999809265137,12.229999542236328,12.390000343322754,16308278.0,12.260491371154785
2016-07-08,12.449999809265137,12.3100004196167,12.380000114440918,12.319999694824219,7708694.0,12.191222190856934
2016-07-11,12.619999885559082,12.279999732971191,12.350000381469727,12.489999771118164,10166179.0,12.359445571899414
2016-07-12,12.670000076293945,12.350000381469727,12.479999542236328,12.649999618530273,10978210.0,12.517772674560547
2016-07-13,13.010000228881836,12.649999618530273,12.670000076293945,12.720000267028809,9914360.0,12.587040901184082
2016-07-14,12.880000114440918,12.649999618530273,12.720000267028809,12.850000381469727,6846871.0,12.715683937072754
2016-07-15,12.899999618530273,12.579999923706055,12.84000015258789,12.739999771118164,6732406.0,12.606832504272461
2016-07-18,12.75,12.5,12.75,12.670000076293945,5548025.0,12.53756332397461
2016-07-19,12.960000038146973,12.670000076293945,12.789999961853027,12.75,6968722.0,12.616728782653809
2016-07-20,12.8100004196167,12.539999961853027,12.720000267028809,12.569999694824219,8582244.0,12.43860912322998
2016-07-21,12.6899995803833,12.529999732971191,12.569999694824219,12.59000015258789,4912671.0,12.45840072631836
2016-07-22,12.600000381469727,12.430000305175781,12.539999961853027,12.529999732971191,5621131.0,12.399027824401855
2016-07-25,12.619999885559082,12.470000267028809,12.520000457763672,12.59000015258789,4838280.0,12.45840072631836
2016-07-26,12.949999809265137,12.5,12.569999694824219,12.869999885559082,9964653.0,12.735472679138184
2016-07-27,12.949999809265137,12.25,12.869999885559082,12.350000381469727,10857015.0,12.220909118652344
2016-07-28,12.4399995803833,12.15999984741211,12.359999656677246,12.399999618530273,5557142.0,12.2703857421875
2016-07-29,12.569999694824219,12.329999923706055,12.390000343322754,12.430000305175781,5683665.0,12.300073623657227
2016-08-01,12.460000038146973,12.079999923706055,12.4399995803833,12.369999885559082,6014779.0,12.240699768066406
2016-08-02,12.630000114440918,12.369999885559082,12.369999885559082,12.600000381469727,5975615.0,12.46829605102539
2016-08-03,12.680000305175781,12.5,12.640000343322754,12.600000381469727,3787607.0,12.46829605102539
2016-08-04,12.850000381469727,12.449999809265137,12.5,12.789999961853027,7196087.0,12.656310081481934
2016-08-05,12.869999885559082,12.6899995803833,12.710000038146973,12.699999809265137,6642118.0,12.56725025177002
2016-08-08,12.970000267028809,12.5600004196167,12.609999656677246,12.949999809265137,9407157.0,12.814637184143066
2016-08-09,13.520000457763672,12.859999656677246,12.930000305175781,13.329999923706055,18745344.0,13.190665245056152
2016-08-10,13.710000038146973,13.300000190734863,13.350000381469727,13.569999694824219,17135582.0,13.428155899047852
2016-08-11,13.649999618530273,13.289999961853027,13.619999885559082,13.329999923706055,9964181.0,13.190665245056152
2016-08-12,13.920000076293945,13.239999771118164,13.399999618530273,13.760000228881836,13290417.0,13.616170883178711
2016-08-15,13.90999984741211,13.5600004196167,13.8100004196167,13.84000015258789,13747576.0,13.695334434509277
2016-08-16,13.760000228881836,13.369999885559082,13.699999809265137,13.460000038146973,21535383.0,13.319306373596191
2016-08-17,13.65999984741211,13.239999771118164,13.529999732971191,13.449999809265137,11587887.0,13.30941104888916
2016-08-18,13.479999542236328,13.25,13.329999923706055,13.300000190734863,8441277.0,13.160979270935059
2016-08-19,13.449999809265137,13.180000305175781,13.270000457763672,13.399999618530273,7235372.0,13.259933471679688
2016-08-22,13.4399995803833,13.199999809265137,13.380000114440918,13.279999732971191,4858568.0,13.14118766784668
2016-08-23,13.550000190734863,13.199999809265137,13.25,13.510000228881836,8147333.0,13.368783950805664
2016-08-24,13.680000305175781,13.369999885559082,13.550000190734863,13.59000015258789,13658139.0,13.447948455810547
2016-08-25,13.75,13.359999656677246,13.550000190734863,13.75,8632535.0,13.60627555847168
2016-08-26,14.6899995803833,13.619999885559082,13.649999618530273,14.1899995803833,21749896.0,14.04167652130127
2016-08-29,14.350000381469727,13.800000190734863,14.100000381469727,14.1899995803833,14748175.0,14.04167652130127
2016-08-30,14.170000076293945,13.869999885559082,14.100000381469727,13.899999618530273,6981065.0,13.754707336425781
2016-08-31,14.050000190734863,13.760000228881836,13.859999656677246,13.930000305175781,5055820.0,13.784394264221191
2016-09-01,14.100000381469727,13.869999885559082,13.989999771118164,13.9399995803833,6206275.0,13.794288635253906
2016-09-02,13.90999984741211,13.680000305175781,13.800000190734863,13.760000228881836,8095118.0,13.616170883178711
2016-09-05,13.84000015258789,13.699999809265137,13.739999771118164,13.800000190734863,3165424.0,13.655753135681152
2016-09-06,14.5,13.75,13.8100004196167,14.420000076293945,14577760.0,14.269271850585938
2016-09-07,14.649999618530273,14.270000457763672,14.399999618530273,14.5600004196167,11496034.0,14.407809257507324
2016-09-08,14.640000343322754,14.359999656677246,14.539999961853027,14.539999961853027,6940029.0,14.388017654418945
2016-09-09,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-12,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-13,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-14,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-19,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-20,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-21,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-22,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-23,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-26,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-27,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-28,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-29,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-09-30,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-10,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-11,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-12,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-13,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-14,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-17,14.539999961853027,14.539999961853027,14.539999961853027,14.539999961853027,0.0,14.388017654418945
2016-10-18,15.079999923706055,14.489999771118164,15.0,14.550000190734863,46181956.0,14.397912979125977
2016-10-19,14.65999984741211,14.199999809265137,14.5,14.289999961853027,20853803.0,14.140631675720215
2016-10-20,14.859999656677246,14.40999984741211,14.40999984741211,14.619999885559082,16055054.0,14.467181205749512
2016-10-21,14.640000343322754,14.149999618530273,14.510000228881836,14.380000114440918,9101602.0,14.229690551757812
2016-10-24,14.65999984741211,14.300000190734863,14.449999809265137,14.420000076293945,9472629.0,14.269271850585938
2016-10-25,14.5,14.199999809265137,14.5,14.25,7501408.0,14.101049423217773
2016-10-26,14.640000343322754,14.180000305175781,14.279999732971191,14.5,10121960.0,14.348435401916504
2016-10-27,14.529999732971191,14.199999809265137,14.520000457763672,14.3100004196167,8026953.0,14.160421371459961
2016-10-28,14.390000343322754,14.109999656677246,14.25,14.210000038146973,5671873.0,14.061466217041016
2016-10-31,14.350000381469727,14.119999885559082,14.260000228881836,14.34000015258789,3729111.0,14.190109252929688
2016-11-01,14.430000305175781,14.239999771118164,14.390000343322754,14.289999961853027,4697237.0,14.140631675720215
2016-11-02,14.5600004196167,14.239999771118164,14.34000015258789,14.40999984741211,8208539.0,14.259376525878906
2016-11-03,14.609999656677246,14.319999694824219,14.399999618530273,14.4399995803833,7631384.0,14.2890625
2016-11-04,14.649999618530273,14.359999656677246,14.489999771118164,14.460000038146973,5043736.0,14.308854103088379
2016-11-07,14.569999694824219,14.149999618530273,14.489999771118164,14.239999771118164,8442648.0,14.091154098510742
2016-11-08,14.34000015258789,14.170000076293945,14.300000190734863,14.180000305175781,4886479.0,14.031781196594238
2016-11-09,14.229999542236328,13.800000190734863,14.229999542236328,14.09000015258789,7578835.0,13.942721366882324
2016-11-10,14.3100004196167,13.970000267028809,14.149999618530273,14.109999656677246,10747406.0,13.962512016296387
2016-11-11,14.199999809265137,13.850000381469727,14.09000015258789,13.979999542236328,11860153.0,13.833870887756348
2016-11-14,14.050000190734863,13.800000190734863,13.8100004196167,13.869999885559082,9959607.0,13.725020408630371
2016-11-15,14.119999885559082,13.869999885559082,13.880000114440918,14.029999732971191,7090320.0,13.88334846496582
2016-11-16,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0.0,13.88334846496582
2016-11-17,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0.0,13.88334846496582
2016-11-18,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,0.0,13.88334846496582
2016-11-21,14.100000381469727,13.609999656677246,13.65999984741211,13.869999885559082,13102518.0,13.725020408630371
2016-11-22,14.180000305175781,13.8100004196167,13.84000015258789,14.010000228881836,11567053.0,13.863557815551758
2016-11-23,14.09000015258789,13.800000190734863,14.020000457763672,13.9399995803833,4366720.0,13.794288635253906
2016-11-24,13.970000267028809,13.600000381469727,13.899999618530273,13.65999984741211,7010195.0,13.517215728759766
2016-11-25,13.779999732971191,13.399999618530273,13.670000076293945,13.5600004196167,6260469.0,13.418261528015137
2016-11-28,13.9399995803833,13.5600004196167,13.5600004196167,13.760000228881836,10146382.0,13.616170883178711
2016-11-29,13.880000114440918,13.579999923706055,13.680000305175781,13.680000305175781,8274122.0,13.537008285522461
2016-11-30,13.710000038146973,13.390000343322754,13.699999809265137,13.619999885559082,7157953.0,13.477633476257324
2016-12-01,13.729999542236328,13.479999542236328,13.579999923706055,13.699999809265137,6145008.0,13.55679702758789
2016-12-02,13.670000076293945,13.399999618530273,13.619999885559082,13.479999542236328,5610178.0,13.339097023010254
2016-12-05,13.369999885559082,13.09000015258789,13.3100004196167,13.260000228881836,9473384.0,13.121397018432617
2016-12-06,13.4399995803833,13.15999984741211,13.260000228881836,13.399999618530273,4408546.0,13.259933471679688
2016-12-07,13.649999618530273,13.369999885559082,13.420000076293945,13.609999656677246,7192202.0,13.467738151550293
2016-12-08,13.649999618530273,13.430000305175781,13.600000381469727,13.510000228881836,2867437.0,13.368783950805664
2016-12-09,13.579999923706055,13.399999618530273,13.460000038146973,13.489999771118164,2294210.0,13.348993301391602
2016-12-12,13.479999542236328,13.020000457763672,13.399999618530273,13.180000305175781,4748396.0,13.04223346710205
2016-12-13,13.289999961853027,12.899999618530273,13.180000305175781,13.149999618530273,5303100.0,13.01254653930664
2016-12-14,13.239999771118164,12.979999542236328,13.140000343322754,13.170000076293945,3905781.0,13.03233814239502
2016-12-15,13.229999542236328,13.010000228881836,13.039999961853027,13.130000114440918,3661922.0,12.992756843566895
2016-12-16,13.279999732971191,13.100000381469727,13.239999771118164,13.260000228881836,2564983.0,13.121397018432617
2016-12-19,13.239999771118164,13.119999885559082,13.199999809265137,13.199999809265137,2568987.0,13.062024116516113
2016-12-20,13.3100004196167,13.0600004196167,13.15999984741211,13.289999961853027,2834774.0,13.151083946228027
2016-12-21,13.4399995803833,13.1899995803833,13.260000228881836,13.399999618530273,6871149.0,13.259933471679688
2016-12-22,13.5,13.3100004196167,13.369999885559082,13.489999771118164,2825867.0,13.348993301391602
2016-12-23,13.510000228881836,13.3100004196167,13.489999771118164,13.449999809265137,2190434.0,13.30941104888916
2016-12-26,13.479999542236328,13.15999984741211,13.40999984741211,13.470000267028809,2424474.0,13.329201698303223
2016-12-27,13.479999542236328,13.350000381469727,13.399999618530273,13.399999618530273,1495189.0,13.259933471679688
2016-12-28,13.420000076293945,13.25,13.329999923706055,13.260000228881836,2054137.0,13.121397018432617
2016-12-29,13.300000190734863,13.050000190734863,13.260000228881836,13.180000305175781,3406301.0,13.04223346710205
2016-12-30,13.220000267028809,13.100000381469727,13.109999656677246,13.149999618530273,2405560.0,13.01254653930664
2017-01-03,13.399999618530273,13.149999618530273,13.149999618530273,13.289999961853027,2720218.0,13.151083946228027
2017-01-04,13.569999694824219,13.210000038146973,13.210000038146973,13.5,6151027.0,13.358888626098633
2017-01-05,13.680000305175781,13.4399995803833,13.5,13.600000381469727,5796214.0,13.457842826843262
2017-01-06,13.649999618530273,13.470000267028809,13.600000381469727,13.489999771118164,2389737.0,13.348993301391602
2017-01-09,13.75,13.470000267028809,13.470000267028809,13.579999923706055,4759677.0,13.438053131103516
2017-01-10,13.760000228881836,13.59000015258789,13.640000343322754,13.649999618530273,5517846.0,13.507319450378418
2017-01-11,13.899999618530273,13.510000228881836,13.649999618530273,13.710000038146973,5472908.0,13.566693305969238
2017-01-12,13.859999656677246,13.600000381469727,13.649999618530273,13.680000305175781,4053941.0,13.537008285522461
2017-01-13,13.699999809265137,13.289999961853027,13.6899995803833,13.449999809265137,4928069.0,13.30941104888916
2017-01-16,13.479999542236328,13.170000076293945,13.390000343322754,13.319999694824219,5823753.0,13.180768966674805
2017-01-17,13.329999923706055,12.949999809265137,13.270000457763672,13.15999984741211,6771795.0,13.022441864013672
2017-01-18,13.369999885559082,13.09000015258789,13.15999984741211,13.25,2987648.0,13.111501693725586
2017-01-19,13.430000305175781,13.100000381469727,13.260000228881836,13.180000305175781,3856580.0,13.04223346710205
2017-01-20,13.640000343322754,13.239999771118164,13.289999961853027,13.5600004196167,5726910.0,13.418261528015137
2017-01-23,13.640000343322754,13.529999732971191,13.529999732971191,13.609999656677246,3635479.0,13.467738151550293
2017-01-24,13.670000076293945,13.569999694824219,13.600000381469727,13.59000015258789,2046908.0,13.447948455810547
2017-01-25,13.920000076293945,13.640000343322754,13.680000305175781,13.920000076293945,6591745.0,13.774497985839844
2017-01-26,14.279999732971191,13.84000015258789,13.84000015258789,14.029999732971191,5596635.0,13.88334846496582
2017-02-03,14.109999656677246,13.569999694824219,14.0,13.579999923706055,8311325.0,13.438053131103516
2017-02-06,13.720000267028809,13.479999542236328,13.670000076293945,13.670000076293945,5866752.0,13.527111053466797
2017-02-07,13.850000381469727,13.609999656677246,13.630000114440918,13.699999809265137,5519297.0,13.55679702758789
2017-02-08,13.829999923706055,13.600000381469727,13.710000038146973,13.789999961853027,2601330.0,13.645856857299805
2017-02-09,13.859999656677246,13.729999542236328,13.729999542236328,13.8100004196167,3964303.0,13.665648460388184
2017-02-10,13.84000015258789,13.619999885559082,13.800000190734863,13.720000267028809,4980732.0,13.57658863067627
2017-02-13,13.899999618530273,13.710000038146973,13.710000038146973,13.800000190734863,4997774.0,13.655753135681152
2017-02-14,13.84000015258789,13.600000381469727,13.84000015258789,13.680000305175781,4755661.0,13.537008285522461
2017-02-15,13.800000190734863,13.510000228881836,13.710000038146973,13.539999961853027,4853573.0,13.398470878601074
2017-02-16,13.600000381469727,13.470000267028809,13.520000457763672,13.59000015258789,3565371.0,13.447948455810547
2017-02-17,13.619999885559082,13.380000114440918,13.5600004196167,13.399999618530273,3325463.0,13.259933471679688
2017-02-20,13.470000267028809,13.279999732971191,13.359999656677246,13.369999885559082,5754350.0,13.230246543884277
2017-02-21,13.449999809265137,13.300000190734863,13.380000114440918,13.430000305175781,7628489.0,13.289620399475098
2017-02-22,13.470000267028809,13.180000305175781,13.430000305175781,13.3100004196167,8354424.0,13.17087459564209
2017-02-23,13.869999885559082,13.25,13.300000190734863,13.729999542236328,21956153.0,13.586484909057617
2017-02-24,14.229999542236328,13.800000190734863,14.050000190734863,13.869999885559082,28441763.0,13.725020408630371
2017-02-27,13.989999771118164,13.739999771118164,13.859999656677246,13.850000381469727,10374419.0,13.705230712890625
2017-02-28,13.949999809265137,13.75,13.899999618530273,13.829999923706055,5681889.0,13.685440063476562
2017-03-01,14.0600004196167,13.800000190734863,13.890000343322754,13.869999885559082,9339542.0,13.725020408630371
2017-03-02,13.920000076293945,13.739999771118164,13.890000343322754,13.819999694824219,5211303.0,13.675542831420898
2017-03-03,13.880000114440918,13.65999984741211,13.770000457763672,13.760000228881836,5650320.0,13.616170883178711
2017-03-06,13.90999984741211,13.739999771118164,13.819999694824219,13.890000343322754,6345090.0,13.74481201171875
2017-03-07,13.90999984741211,13.699999809265137,13.850000381469727,13.8100004196167,6517382.0,13.665648460388184
2017-03-08,13.819999694824219,13.630000114440918,13.8100004196167,13.640000343322754,6400444.0,13.49742603302002
2017-03-09,13.6899995803833,13.449999809265137,13.640000343322754,13.520000457763672,5530712.0,13.378679275512695
2017-03-10,13.5600004196167,13.390000343322754,13.529999732971191,13.420000076293945,5659894.0,13.27972412109375
2017-03-13,13.729999542236328,13.319999694824219,13.390000343322754,13.579999923706055,7660416.0,13.438053131103516
2017-03-14,13.75,13.550000190734863,13.59000015258789,13.640000343322754,4804403.0,13.49742603302002
2017-03-15,13.6899995803833,13.539999961853027,13.670000076293945,13.640000343322754,5974397.0,13.49742603302002
2017-03-16,13.75,13.600000381469727,13.640000343322754,13.729999542236328,6653645.0,13.586484909057617
2017-03-17,13.770000457763672,13.569999694824219,13.739999771118164,13.59000015258789,4397315.0,13.447948455810547
2017-03-20,13.8100004196167,13.539999961853027,13.569999694824219,13.789999961853027,6372989.0,13.645856857299805
2017-03-21,13.989999771118164,13.75,13.760000228881836,13.890000343322754,8534716.0,13.74481201171875
2017-03-22,13.949999809265137,13.720000267028809,13.800000190734863,13.899999618530273,6733076.0,13.754707336425781
2017-03-23,13.920000076293945,13.569999694824219,13.899999618530273,13.6899995803833,8173977.0,13.546902656555176
2017-03-24,13.739999771118164,13.5,13.729999542236328,13.609999656677246,5873609.0,13.467738151550293
2017-03-27,13.6899995803833,13.569999694824219,13.600000381469727,13.65999984741211,3865910.0,13.517215728759766
2017-03-28,13.8100004196167,13.619999885559082,13.649999618530273,13.720000267028809,4039160.0,13.57658863067627
2017-03-29,13.550000190734863,13.079999923706055,13.479999542236328,13.220000267028809,20297015.0,13.081815719604492
2017-03-30,13.1899995803833,12.890000343322754,13.1899995803833,12.970000267028809,9283794.0,12.834428787231445
2017-03-31,13.100000381469727,12.869999885559082,13.0,12.989999771118164,5721220.0,12.854219436645508
2017-04-05,13.079999923706055,12.859999656677246,12.979999542236328,13.010000228881836,9138751.0,12.87401008605957
2017-04-06,13.109999656677246,12.960000038146973,13.039999961853027,13.069999694824219,5246321.0,12.933382987976074
2017-04-07,13.029999732971191,12.880000114440918,12.979999542236328,12.979999542236328,5892436.0,12.844324111938477
2017-04-10,13.65999984741211,13.220000267028809,13.460000038146973,13.229999542236328,16873975.0,13.091710090637207
2017-04-11,13.359999656677246,13.029999732971191,13.199999809265137,13.239999771118164,11037952.0,13.101606369018555
2017-04-12,13.350000381469727,13.199999809265137,13.300000190734863,13.220000267028809,5922753.0,13.081815719604492
2017-04-13,13.5,13.170000076293945,13.229999542236328,13.260000228881836,5341993.0,13.121397018432617
2017-04-14,13.420000076293945,13.079999923706055,13.260000228881836,13.170000076293945,5008930.0,13.03233814239502
2017-04-17,13.279999732971191,13.0,13.15999984741211,13.210000038146973,6140103.0,13.071919441223145
2017-04-18,13.279999732971191,13.130000114440918,13.199999809265137,13.180000305175781,6261442.0,13.04223346710205
2017-04-19,13.260000228881836,12.859999656677246,13.100000381469727,13.069999694824219,7473970.0,12.933382987976074
2017-04-20,13.050000190734863,12.880000114440918,13.0,12.930000305175781,4918606.0,12.79484748840332
2017-04-21,13.039999961853027,12.75,12.899999618530273,12.770000457763672,4172747.0,12.636518478393555
2017-04-24,12.84000015258789,12.449999809265137,12.819999694824219,12.550000190734863,4610703.0,12.418818473815918
2017-04-25,12.699999809265137,12.350000381469727,12.579999923706055,12.529999732971191,6415302.0,12.399027824401855
2017-04-26,12.470000267028809,12.119999885559082,12.399999618530273,12.390000343322754,9070111.0,12.260491371154785
2017-04-27,12.5600004196167,12.210000038146973,12.329999923706055,12.479999542236328,5922527.0,12.349549293518066
2017-04-28,12.510000228881836,12.329999923706055,12.460000038146973,12.449999809265137,3458783.0,12.319863319396973
2017-05-02,12.529999732971191,12.399999618530273,12.399999618530273,12.5,2023923.0,12.369340896606445
2017-05-03,12.649999618530273,12.40999984741211,12.5,12.430000305175781,3844054.0,12.300073623657227
2017-05-04,12.630000114440918,12.390000343322754,12.430000305175781,12.470000267028809,3020838.0,12.339654922485352
2017-05-05,12.539999961853027,12.25,12.470000267028809,12.270000457763672,3800483.0,12.141745567321777
2017-05-08,12.300000190734863,11.859999656677246,12.199999809265137,12.0,5290899.0,11.874567985534668
2017-05-09,12.010000228881836,11.680000305175781,11.9399995803833,11.800000190734863,4521116.0,11.676658630371094
2017-05-10,11.9399995803833,11.329999923706055,11.819999694824219,11.430000305175781,5673729.0,11.310525894165039
2017-05-11,11.479999542236328,11.15999984741211,11.399999618530273,11.329999923706055,4838616.0,11.211570739746094
2017-05-12,11.609999656677246,11.279999732971191,11.350000381469727,11.5,4474523.0,11.379793167114258
2017-05-15,11.649999618530273,11.430000305175781,11.489999771118164,11.430000305175781,2043926.0,11.310525894165039
2017-05-16,11.789999961853027,11.420000076293945,11.420000076293945,11.760000228881836,3467004.0,11.637076377868652
2017-05-17,11.800000190734863,11.670000076293945,11.670000076293945,11.710000038146973,2816773.0,11.58759880065918
2017-05-18,11.770000457763672,11.479999542236328,11.720000267028809,11.520000457763672,3668380.0,11.399584770202637
2017-05-19,11.579999923706055,11.300000190734863,11.579999923706055,11.40999984741211,3717631.0,11.29073429107666
2017-05-22,11.460000038146973,10.90999984741211,11.449999809265137,10.970000267028809,9324782.0,10.855334281921387
2017-05-23,10.979999542236328,10.640000343322754,10.8100004196167,10.850000381469727,6409985.0,10.736588478088379
2017-05-24,11.0600004196167,10.640000343322754,10.859999656677246,10.920000076293945,4356895.0,10.805856704711914
2017-05-25,11.069999694824219,10.760000228881836,10.90999984741211,11.029999732971191,4613319.0,10.91470718383789
2017-05-26,11.069999694824219,10.789999961853027,11.029999732971191,10.869999885559082,6153972.0,10.756378173828125
2017-05-31,11.010000228881836,10.710000038146973,10.9399995803833,10.720000267028809,6533290.0,10.607946395874023
2017-06-01,10.75,10.3100004196167,10.720000267028809,10.479999542236328,11493327.0,10.370455741882324
2017-06-02,10.550000190734863,10.239999771118164,10.4399995803833,10.479999542236328,5538417.0,10.370455741882324
2017-06-05,10.75,10.550000190734863,10.5600004196167,10.670000076293945,5999742.0,10.55846881866455
2017-06-06,10.770000457763672,10.609999656677246,10.699999809265137,10.729999542236328,2960971.0,10.617842674255371
2017-06-07,11.0,10.670000076293945,10.739999771118164,11.0,5247074.0,10.88502025604248
2017-06-08,11.0,10.899999618530273,10.979999542236328,10.9399995803833,2654121.0,10.82564640045166
2017-06-09,11.149999618530273,10.930000305175781,10.970000267028809,11.079999923706055,5200687.0,10.964183807373047
2017-06-12,11.15999984741211,10.880000114440918,11.079999923706055,10.960000038146973,3962144.0,10.845438003540039
2017-06-13,11.0,10.800000190734863,10.960000038146973,10.989999771118164,3762598.0,10.875123977661133
2017-06-14,11.050000190734863,10.890000343322754,10.930000305175781,10.970000267028809,2682414.0,10.855334281921387
2017-06-15,11.170000076293945,10.949999809265137,10.979999542236328,11.140000343322754,4407342.0,11.023557662963867
2017-06-16,11.15999984741211,11.039999961853027,11.140000343322754,11.050000190734863,2068097.0,10.934497833251953
2017-06-19,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,0.0,10.934497833251953
2017-06-20,11.300000190734863,11.170000076293945,11.180000305175781,11.239999771118164,3166823.0,11.122511863708496
2017-06-21,11.329999923706055,11.180000305175781,11.289999961853027,11.319999694824219,3678627.0,11.201674461364746
2017-06-22,11.789999961853027,11.279999732971191,11.279999732971191,11.470000267028809,8082868.0,11.350107192993164
2017-06-23,11.720000267028809,11.350000381469727,11.399999618530273,11.609999656677246,6978708.0,11.488643646240234
2017-06-26,11.770000457763672,11.550000190734863,11.770000457763672,11.65999984741211,6921387.0,11.538121223449707
2017-06-27,11.960000038146973,11.609999656677246,11.609999656677246,11.869999885559082,6280608.0,11.745925903320312
2017-06-28,11.920000076293945,11.640000343322754,11.859999656677246,11.739999771118164,4283213.0,11.617284774780273
2017-06-29,11.789999961853027,11.579999923706055,11.699999809265137,11.630000114440918,4574210.0,11.50843620300293
2017-06-30,11.699999809265137,11.529999732971191,11.630000114440918,11.680000305175781,3147271.0,11.557913780212402
2017-07-03,11.970000267028809,11.640000343322754,11.680000305175781,11.90999984741211,5642963.0,11.785508155822754
2017-07-04,12.149999618530273,11.829999923706055,11.859999656677246,12.109999656677246,5576984.0,11.983416557312012
2017-07-05,12.170000076293945,12.020000457763672,12.109999656677246,12.130000114440918,3764696.0,12.003209114074707
2017-07-06,12.239999771118164,11.899999618530273,12.149999618530273,11.970000267028809,5047856.0,11.844881057739258
2017-07-07,11.9399995803833,11.729999542236328,11.920000076293945,11.829999923706055,5176352.0,11.755448341369629
2017-07-10,12.34000015258789,11.779999732971191,11.84000015258789,12.279999732971191,9955816.0,12.202611923217773
2017-07-11,12.300000190734863,12.069999694824219,12.289999961853027,12.1899995803833,4368175.0,12.113179206848145
2017-07-12,12.380000114440918,12.039999961853027,12.199999809265137,12.15999984741211,4488986.0,12.083368301391602
2017-07-13,12.279999732971191,12.079999923706055,12.149999618530273,12.180000305175781,1939055.0,12.103242874145508
2017-07-14,12.1899995803833,12.020000457763672,12.180000305175781,12.050000190734863,2317300.0,11.974061965942383
2017-07-17,12.010000228881836,11.5,12.010000228881836,11.539999961853027,6910972.0,11.467275619506836
2017-07-18,11.890000343322754,11.5,11.619999885559082,11.859999656677246,4874015.0,11.785259246826172
2017-07-19,12.229999542236328,11.8100004196167,11.869999885559082,12.210000038146973,4249229.0,12.133052825927734
2017-07-20,12.25,12.079999923706055,12.229999542236328,12.140000343322754,2804318.0,12.063495635986328
2017-07-21,12.180000305175781,12.069999694824219,12.149999618530273,12.149999618530273,2209705.0,12.073431015014648
2017-07-24,12.5,12.0600004196167,12.100000381469727,12.449999809265137,5599317.0,12.371541023254395
2017-07-25,12.579999923706055,12.25,12.5,12.3100004196167,4136112.0,12.232423782348633
2017-07-26,12.430000305175781,12.069999694824219,12.300000190734863,12.140000343322754,4255633.0,12.063495635986328
2017-07-27,12.319999694824219,12.100000381469727,12.199999809265137,12.279999732971191,2680838.0,12.202611923217773
2017-07-28,12.319999694824219,12.1899995803833,12.239999771118164,12.229999542236328,2180499.0,12.152926445007324
2017-07-31,12.600000381469727,12.149999618530273,12.270000457763672,12.5,4104106.0,12.421225547790527
2017-08-01,12.670000076293945,12.369999885559082,12.369999885559082,12.65999984741211,4332599.0,12.580217361450195
2017-08-02,12.619999885559082,12.399999618530273,12.609999656677246,12.4399995803833,3874673.0,12.361603736877441
2017-08-03,12.5,12.3100004196167,12.470000267028809,12.369999885559082,3109079.0,12.292044639587402
2017-08-04,12.600000381469727,12.25,12.34000015258789,12.449999809265137,3008696.0,12.371541023254395
2017-08-07,12.65999984741211,12.350000381469727,12.350000381469727,12.5600004196167,2986355.0,12.48084831237793
2017-08-08,12.619999885559082,12.350000381469727,12.609999656677246,12.4399995803833,4240561.0,12.361603736877441
2017-08-09,12.520000457763672,12.3100004196167,12.380000114440918,12.489999771118164,3085483.0,12.411288261413574
2017-08-10,12.59000015258789,12.279999732971191,12.479999542236328,12.34000015258789,3164800.0,12.262234687805176
2017-08-11,12.399999618530273,12.079999923706055,12.279999732971191,12.180000305175781,3393306.0,12.103242874145508
2017-08-14,12.489999771118164,12.180000305175781,12.210000038146973,12.460000038146973,3557459.0,12.381477355957031
2017-08-15,12.5600004196167,12.399999618530273,12.449999809265137,12.449999809265137,2403020.0,12.371541023254395
2017-08-16,12.489999771118164,12.300000190734863,12.399999618530273,12.470000267028809,2931200.0,12.3914155960083
2017-08-17,12.970000267028809,12.5,12.579999923706055,12.890000343322754,8161897.0,12.808768272399902
2017-08-18,13.010000228881836,12.800000190734863,12.880000114440918,12.84000015258789,3410196.0,12.75908374786377
2017-08-21,13.119999885559082,12.819999694824219,12.930000305175781,12.880000114440918,3982689.0,12.79883098602295
2017-08-22,13.180000305175781,12.720000267028809,12.75,13.029999732971191,7408451.0,12.947885513305664
2017-08-23,13.0,12.8100004196167,12.90999984741211,12.869999885559082,4081299.0,12.788894653320312
2017-08-24,12.930000305175781,12.65999984741211,12.84000015258789,12.710000038146973,3317400.0,12.629901885986328
2017-08-25,12.850000381469727,12.649999618530273,12.739999771118164,12.850000381469727,5135505.0,12.769020080566406
2017-08-28,13.140000343322754,12.739999771118164,12.84000015258789,12.970000267028809,6330400.0,12.888263702392578
2017-08-29,12.9399995803833,12.65999984741211,12.899999618530273,12.84000015258789,5945537.0,12.75908374786377
2017-08-30,12.850000381469727,12.5600004196167,12.84000015258789,12.729999542236328,7102271.0,12.649776458740234
2017-08-31,12.739999771118164,12.489999771118164,12.680000305175781,12.579999923706055,6156770.0,12.50072193145752
2017-09-01,12.65999984741211,12.25,12.579999923706055,12.319999694824219,8082526.0,12.242359161376953
2017-09-04,12.390000343322754,12.180000305175781,12.289999961853027,12.319999694824219,4404978.0,12.242359161376953
2017-09-05,12.359999656677246,12.210000038146973,12.319999694824219,12.289999961853027,3038455.0,12.212549209594727
2017-09-06,12.489999771118164,12.239999771118164,12.300000190734863,12.420000076293945,4547582.0,12.341730117797852
2017-09-07,12.479999542236328,12.199999809265137,12.420000076293945,12.229999542236328,5249011.0,12.152926445007324
2017-09-08,12.260000228881836,12.109999656677246,12.260000228881836,12.229999542236328,3758122.0,12.152926445007324
2017-09-11,12.300000190734863,12.09000015258789,12.279999732971191,12.199999809265137,3424627.0,12.123115539550781
2017-09-12,12.229999542236328,12.0600004196167,12.220000267028809,12.079999923706055,3036200.0,12.003872871398926
2017-09-13,12.220000267028809,12.050000190734863,12.09000015258789,12.149999618530273,2968487.0,12.073431015014648
2017-09-14,12.220000267028809,12.079999923706055,12.140000343322754,12.140000343322754,2774392.0,12.063495635986328
2017-09-15,12.4399995803833,12.210000038146973,12.239999771118164,12.359999656677246,6094610.0,12.282108306884766
2017-09-18,12.460000038146973,12.260000228881836,12.350000381469727,12.430000305175781,4682899.0,12.351666450500488
2017-09-19,12.479999542236328,12.3100004196167,12.449999809265137,12.359999656677246,2960154.0,12.282108306884766
2017-09-20,12.399999618530273,12.270000457763672,12.300000190734863,12.329999923706055,2616010.0,12.252297401428223
2017-09-21,12.369999885559082,12.119999885559082,12.34000015258789,12.15999984741211,4523006.0,12.083368301391602
2017-09-22,12.15999984741211,12.0600004196167,12.079999923706055,12.100000381469727,2670172.0,12.023746490478516
2017-09-25,12.510000228881836,12.050000190734863,12.100000381469727,12.460000038146973,7369552.0,12.381477355957031
2017-09-26,12.569999694824219,12.34000015258789,12.34000015258789,12.510000228881836,3732582.0,12.431163787841797
2017-09-27,12.680000305175781,12.420000076293945,12.510000228881836,12.529999732971191,4057509.0,12.45103645324707
2017-09-28,12.84000015258789,12.479999542236328,12.510000228881836,12.789999961853027,10589772.0,12.70939826965332
2017-09-29,12.930000305175781,12.619999885559082,12.880000114440918,12.699999809265137,5084300.0,12.619965553283691
2017-10-09,13.050000190734863,12.649999618530273,12.800000190734863,13.010000228881836,9162088.0,12.928011894226074
2017-10-10,13.199999809265137,12.880000114440918,12.90999984741211,13.130000114440918,8168901.0,13.047256469726562
2017-10-11,13.390000343322754,13.079999923706055,13.220000267028809,13.239999771118164,9172825.0,13.156562805175781
2017-10-12,13.260000228881836,13.010000228881836,13.180000305175781,13.0600004196167,5706143.0,12.977697372436523
2017-10-13,13.130000114440918,13.010000228881836,13.100000381469727,13.020000457763672,3682604.0,12.937949180603027
2017-10-16,13.220000267028809,12.880000114440918,13.0,12.949999809265137,6025732.0,12.868390083312988
2017-10-17,13.239999771118164,12.859999656677246,12.960000038146973,13.220000267028809,5812374.0,13.136688232421875
2017-10-18,13.300000190734863,13.020000457763672,13.199999809265137,13.079999923706055,3990446.0,12.997570037841797
2017-10-19,13.170000076293945,12.930000305175781,13.079999923706055,12.979999542236328,6614235.0,12.898200988769531
2017-10-20,13.0,12.890000343322754,12.979999542236328,12.989999771118164,3302768.0,12.908138275146484
2017-10-23,13.420000076293945,13.069999694824219,13.079999923706055,13.380000114440918,7271507.0,13.295680046081543
2017-10-24,13.5,13.300000190734863,13.359999656677246,13.380000114440918,7909482.0,13.295680046081543
2017-10-25,14.720000267028809,13.350000381469727,13.380000114440918,14.489999771118164,33328337.0,14.39868450164795
2017-10-26,14.979999542236328,14.380000114440918,14.479999542236328,14.6899995803833,25251943.0,14.597423553466797
2017-10-27,14.800000190734863,14.4399995803833,14.529999732971191,14.600000381469727,8324554.0,14.5079927444458
2017-10-30,14.65999984741211,14.15999984741211,14.59000015258789,14.289999961853027,8966533.0,14.199945449829102
2017-10-31,14.609999656677246,14.220000267028809,14.220000267028809,14.550000190734863,7111241.0,14.458306312561035
2017-11-01,15.180000305175781,14.40999984741211,14.5,15.039999961853027,14131682.0,14.945219039916992
2017-11-02,15.329999923706055,14.699999809265137,14.90999984741211,14.739999771118164,9911502.0,14.647109985351562
2017-11-03,14.800000190734863,14.449999809265137,14.670000076293945,14.609999656677246,8279949.0,14.517928123474121
2017-11-06,15.890000343322754,14.680000305175781,14.680000305175781,15.699999809265137,18908681.0,15.601059913635254
2017-11-07,16.350000381469727,15.600000381469727,15.680000305175781,15.979999542236328,21951612.0,15.879294395446777
2017-11-08,16.65999984741211,16.0,16.190000534057617,16.270000457763672,20096299.0,16.167469024658203
2017-11-09,16.5,15.9399995803833,16.309999465942383,16.290000915527344,11922064.0,16.187341690063477
2017-11-10,16.700000762939453,16.079999923706055,16.290000915527344,16.170000076293945,9864420.0,16.068098068237305
2017-11-13,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-14,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-15,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-16,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-17,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-20,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-21,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-22,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-23,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-24,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-27,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-28,16.170000076293945,16.170000076293945,16.170000076293945,16.170000076293945,0.0,16.068098068237305
2017-11-29,16.139999389648438,14.710000038146973,15.510000228881836,14.930000305175781,23345316.0,14.835912704467773
2017-11-30,15.850000381469727,15.069999694824219,15.079999923706055,15.220000267028809,15120970.0,15.124085426330566
2017-12-01,15.279999732971191,14.8100004196167,15.279999732971191,14.920000076293945,8712368.0,14.82597541809082
2017-12-04,15.069999694824219,14.170000076293945,15.029999732971191,14.1899995803833,13316246.0,14.10057544708252
2017-12-05,14.260000228881836,13.449999809265137,14.260000228881836,13.770000457763672,15095442.0,13.683222770690918
2017-12-06,13.880000114440918,13.430000305175781,13.789999961853027,13.770000457763672,11235519.0,13.683222770690918
2017-12-07,13.75,13.319999694824219,13.75,13.350000381469727,8932812.0,13.265870094299316
2017-12-08,13.720000267028809,13.229999542236328,13.420000076293945,13.520000457763672,10133788.0,13.434798240661621
2017-12-11,14.300000190734863,13.520000457763672,13.520000457763672,14.199999809265137,12094990.0,14.110512733459473
2017-12-12,14.380000114440918,13.890000343322754,14.149999618530273,13.9399995803833,6833832.0,13.852150917053223
2017-12-13,14.119999885559082,13.859999656677246,14.050000190734863,14.010000228881836,5191353.0,13.921710014343262
2017-12-14,14.260000228881836,13.899999618530273,14.010000228881836,14.199999809265137,5520944.0,14.110512733459473
2017-12-15,14.449999809265137,13.600000381469727,14.109999656677246,13.819999694824219,9764663.0,13.732906341552734
2017-12-18,13.859999656677246,13.600000381469727,13.729999542236328,13.680000305175781,4622976.0,13.593790054321289
2017-12-19,13.789999961853027,13.529999732971191,13.680000305175781,13.6899995803833,7457584.0,13.603726387023926
2017-12-20,14.239999771118164,13.600000381469727,13.65999984741211,14.15999984741211,9470664.0,14.070764541625977
2017-12-21,14.25,13.850000381469727,14.149999618530273,14.039999961853027,7827780.0,13.951519966125488
2017-12-22,14.779999732971191,14.119999885559082,14.119999885559082,14.510000228881836,13109159.0,14.418559074401855
2017-12-25,15.380000114440918,14.579999923706055,14.59000015258789,15.270000457763672,16153898.0,15.1737699508667
2017-12-26,15.289999961853027,14.920000076293945,15.050000190734863,15.239999771118164,9435243.0,15.14395809173584
2017-12-27,15.239999771118164,14.850000381469727,15.239999771118164,14.930000305175781,7524441.0,14.835912704467773
2017-12-28,15.180000305175781,14.699999809265137,15.0,15.0600004196167,6505891.0,14.965092658996582
2017-12-29,15.550000190734863,15.050000190734863,15.199999809265137,15.140000343322754,7345603.0,15.044589042663574
2018-01-02,15.380000114440918,14.970000267028809,15.15999984741211,15.15999984741211,5933106.0,15.064462661743164
2018-01-03,15.449999809265137,15.0,15.260000228881836,15.430000305175781,9459335.0,15.33276081085205
2018-01-04,15.550000190734863,15.149999618530273,15.520000457763672,15.25,6179396.0,15.15389633178711
2018-01-05,15.34000015258789,14.8100004196167,15.300000190734863,14.850000381469727,8856122.0,14.756417274475098
2018-01-08,15.09000015258789,14.550000190734863,14.75,14.970000267028809,8524541.0,14.87566089630127
2018-01-09,15.5,14.979999542236328,15.09000015258789,15.420000076293945,11317096.0,15.322824478149414
2018-01-10,15.5,15.020000457763672,15.5,15.1899995803833,7018672.0,15.094273567199707
2018-01-11,15.220000267028809,14.8100004196167,15.1899995803833,14.899999618530273,6868666.0,14.806100845336914
2018-01-12,15.119999885559082,14.829999923706055,14.829999923706055,14.970000267028809,7057112.0,14.87566089630127
2018-01-15,15.170000076293945,14.569999694824219,15.050000190734863,14.680000305175781,11638098.0,14.587488174438477
2018-01-16,15.369999885559082,14.630000114440918,14.710000038146973,14.979999542236328,12625379.0,14.88559627532959
2018-01-17,15.479999542236328,14.920000076293945,15.050000190734863,15.260000228881836,11518532.0,15.163832664489746
2018-01-18,15.9399995803833,15.210000038146973,15.210000038146973,15.8100004196167,18865333.0,15.710367202758789
2018-01-19,15.960000038146973,15.470000267028809,15.699999809265137,15.75,13017760.0,15.650744438171387
2018-01-22,15.680000305175781,15.25,15.569999694824219,15.5,10986078.0,15.40231990814209
2018-01-23,15.5,13.949999809265137,15.5,13.949999809265137,42513608.0,13.862088203430176
2018-01-24,14.119999885559082,13.390000343322754,13.949999809265137,13.920000076293945,21191482.0,13.832277297973633
2018-01-25,14.180000305175781,13.699999809265137,13.84000015258789,13.920000076293945,9710381.0,13.832277297973633
2018-01-26,14.220000267028809,13.819999694824219,13.859999656677246,14.050000190734863,6997065.0,13.961458206176758
2018-01-29,14.0,13.739999771118164,13.850000381469727,13.920000076293945,8573200.0,13.832277297973633
2018-01-30,14.390000343322754,13.8100004196167,13.8100004196167,14.239999771118164,7129410.0,14.150259971618652
2018-01-31,14.289999961853027,13.890000343322754,14.270000457763672,14.109999656677246,4893103.0,14.021079063415527
2018-02-01,14.180000305175781,13.579999923706055,14.180000305175781,13.640000343322754,10635601.0,13.55404281616211
2018-02-02,13.770000457763672,13.59000015258789,13.680000305175781,13.640000343322754,5631204.0,13.55404281616211
2018-02-05,13.600000381469727,13.359999656677246,13.5,13.399999618530273,4975114.0,13.315553665161133
2018-02-06,13.239999771118164,12.680000305175781,13.010000228881836,12.770000457763672,7816766.0,12.68952465057373
2018-02-07,13.15999984741211,12.180000305175781,13.020000457763672,12.220000267028809,7154121.0,12.142991065979004
2018-02-08,12.449999809265137,12.149999618530273,12.239999771118164,12.260000228881836,5682260.0,12.182738304138184
2018-02-09,11.979999542236328,11.529999732971191,11.90999984741211,11.779999732971191,7414330.0,11.70576286315918
2018-02-12,12.640000343322754,11.899999618530273,11.930000305175781,12.520000457763672,5690354.0,12.441100120544434
2018-02-13,12.880000114440918,12.420000076293945,12.600000381469727,12.489999771118164,3272902.0,12.411288261413574
2018-02-14,12.800000190734863,12.479999542236328,12.539999961853027,12.789999961853027,1989842.0,12.70939826965332
2018-02-22,13.40999984741211,12.979999542236328,12.979999542236328,13.369999885559082,5049722.0,13.28574275970459
2018-02-23,13.449999809265137,13.210000038146973,13.449999809265137,13.329999923706055,2527062.0,13.24599552154541
2018-02-26,13.699999809265137,13.210000038146973,13.34000015258789,13.529999732971191,4883033.0,13.444734573364258
2018-02-27,13.819999694824219,13.380000114440918,13.579999923706055,13.619999885559082,5023221.0,13.534167289733887
2018-02-28,13.720000267028809,13.449999809265137,13.600000381469727,13.579999923706055,3858360.0,13.494420051574707
2018-03-01,13.949999809265137,13.489999771118164,13.579999923706055,13.859999656677246,5412578.0,13.772655487060547
2018-03-02,13.859999656677246,13.619999885559082,13.800000190734863,13.65999984741211,3731468.0,13.573915481567383
2018-03-05,13.960000038146973,13.59000015258789,13.600000381469727,13.710000038146973,2459000.0,13.623600006103516
2018-03-06,15.0,13.640000343322754,13.649999618530273,14.069999694824219,8105651.0,13.981330871582031
2018-03-07,14.350000381469727,14.0,14.069999694824219,14.170000076293945,4502970.0,14.08070182800293
2018-03-08,14.819999694824219,14.069999694824219,14.149999618530273,14.59000015258789,9454260.0,14.498054504394531
2018-03-09,14.720000267028809,14.399999618530273,14.579999923706055,14.579999923706055,4685188.0,14.488117218017578
2018-03-12,14.859999656677246,14.359999656677246,14.59000015258789,14.680000305175781,7205383.0,14.587488174438477
2018-03-13,14.75,14.460000038146973,14.600000381469727,14.489999771118164,4774200.0,14.39868450164795
2018-03-14,14.59000015258789,14.029999732971191,14.5,14.0600004196167,7530436.0,13.971395492553711
2018-03-15,14.350000381469727,13.930000305175781,14.029999732971191,14.149999618530273,4460535.0,14.060827255249023
2018-03-16,14.329999923706055,14.069999694824219,14.220000267028809,14.09000015258789,3147916.0,14.001206398010254
2018-03-19,14.609999656677246,14.050000190734863,14.050000190734863,14.40999984741211,5052146.0,14.319189071655273
2018-03-20,15.050000190734863,14.300000190734863,14.40999984741211,14.930000305175781,13648651.0,14.835912704467773
2018-03-21,15.079999923706055,14.5,14.930000305175781,14.579999923706055,9329412.0,14.488117218017578
2018-03-22,14.859999656677246,14.220000267028809,14.579999923706055,14.819999694824219,8421648.0,14.726605415344238
2018-03-23,14.899999618530273,14.029999732971191,14.390000343322754,14.3100004196167,13123339.0,14.219820022583008
2018-03-26,14.800000190734863,14.050000190734863,14.25,14.569999694824219,8129185.0,14.478180885314941
2018-03-27,15.279999732971191,14.630000114440918,14.710000038146973,15.020000457763672,14195205.0,14.925345420837402
2018-03-28,15.619999885559082,14.8100004196167,14.899999618530273,15.430000305175781,21162967.0,15.33276081085205
2018-03-29,15.600000381469727,15.020000457763672,15.359999656677246,15.210000038146973,10771750.0,15.114147186279297
2018-03-30,15.75,15.199999809265137,15.25,15.609999656677246,14981840.0,15.511626243591309
2018-04-02,16.260000228881836,15.520000457763672,15.520000457763672,16.020000457763672,14333827.0,15.91904354095459
2018-04-03,16.149999618530273,15.699999809265137,15.850000381469727,15.880000114440918,8131028.0,15.779925346374512
2018-04-04,16.450000762939453,15.739999771118164,16.280000686645508,15.800000190734863,11490161.0,15.700429916381836
2018-04-09,15.970000267028809,15.600000381469727,15.800000190734863,15.850000381469727,6736806.0,15.750114440917969
2018-04-10,15.890000343322754,15.539999961853027,15.890000343322754,15.859999656677246,5208776.0,15.760050773620605
2018-04-11,16.1200008392334,15.760000228881836,15.989999771118164,15.859999656677246,7042412.0,15.760050773620605
2018-04-12,16.190000534057617,15.25,15.979999542236328,15.350000381469727,16716400.0,15.253265380859375
2018-04-13,15.829999923706055,15.399999618530273,15.399999618530273,15.729999542236328,14605704.0,15.630870819091797
2018-04-16,16.25,15.380000114440918,15.829999923706055,15.710000038146973,13444734.0,15.61099624633789
2018-04-17,16.040000915527344,15.390000343322754,15.800000190734863,15.460000038146973,7555047.0,15.362571716308594
2018-04-18,15.619999885559082,14.8100004196167,15.539999961853027,15.260000228881836,10572609.0,15.163832664489746
2018-04-19,16.15999984741211,15.079999923706055,15.199999809265137,15.970000267028809,16530393.0,15.86935806274414
2018-04-20,15.989999771118164,15.149999618530273,15.850000381469727,15.170000076293945,10518887.0,15.0743989944458
2018-04-23,15.449999809265137,14.9399995803833,15.100000381469727,15.100000381469727,8424232.0,15.004840850830078
2018-04-24,15.850000381469727,15.029999732971191,15.069999694824219,15.539999961853027,9878585.0,15.44206714630127
2018-04-25,15.739999771118164,15.229999542236328,15.489999771118164,15.670000076293945,12595084.0,15.571249008178711
2018-04-26,15.489999771118164,14.949999809265137,15.489999771118164,15.149999618530273,11784827.0,15.054525375366211
2018-04-27,15.350000381469727,14.829999923706055,15.149999618530273,15.149999618530273,9172410.0,15.054525375366211
2018-05-02,15.5600004196167,15.020000457763672,15.300000190734863,15.1899995803833,7151500.0,15.094273567199707
2018-05-03,15.25,14.75,15.020000457763672,15.039999961853027,7853914.0,14.945219039916992
2018-05-04,16.15999984741211,15.0600004196167,15.079999923706055,15.970000267028809,25799924.0,15.86935806274414
2018-05-07,16.260000228881836,15.789999961853027,15.960000038146973,15.979999542236328,19664132.0,15.879294395446777
2018-05-08,17.229999542236328,15.899999618530273,16.0,17.149999618530273,33137139.0,17.041921615600586
2018-05-09,17.100000381469727,16.709999084472656,16.979999542236328,16.979999542236328,17983307.0,16.87299346923828
2018-05-10,17.170000076293945,16.790000915527344,16.979999542236328,17.1200008392334,14817875.0,17.01211166381836
2018-05-11,17.75,16.200000762939453,17.100000381469727,16.350000381469727,28726946.0,16.246963500976562
2018-05-14,16.479999542236328,16.030000686645508,16.3799991607666,16.270000457763672,16406283.0,16.167469024658203
2018-05-15,16.889999389648438,16.200000762939453,16.270000457763672,16.700000762939453,15984493.0,16.594758987426758
2018-05-16,16.989999771118164,16.520000457763672,16.75,16.709999084472656,15297457.0,16.604694366455078
2018-05-17,16.780000686645508,16.190000534057617,16.6299991607666,16.420000076293945,9549143.0,16.3165225982666
2018-05-18,16.530000686645508,16.1200008392334,16.309999465942383,16.360000610351562,8949098.0,16.256900787353516
2018-05-21,16.719999313354492,16.43000030517578,16.5,16.530000686645508,10971208.0,16.42582893371582
2018-05-22,16.920000076293945,16.479999542236328,16.540000915527344,16.81999969482422,13981257.0,16.71400260925293
2018-05-23,16.969999313354492,16.399999618530273,16.65999984741211,16.43000030517578,10760329.0,16.326459884643555
2018-05-24,16.860000610351562,16.399999618530273,16.399999618530273,16.760000228881836,8915930.0,16.654380798339844
2018-05-25,17.3799991607666,16.700000762939453,16.700000762939453,17.190000534057617,20585616.0,17.081668853759766
2018-05-28,17.170000076293945,16.829999923706055,17.1299991607666,17.149999618530273,10702119.0,17.041921615600586
2018-05-29,17.530000686645508,16.139999389648438,17.049999237060547,16.170000076293945,21623278.0,16.068098068237305
2018-05-30,16.3700008392334,15.6899995803833,16.0,15.899999618530273,16048994.0,15.799798965454102
2018-05-31,16.450000762939453,15.9399995803833,15.9399995803833,16.34000015258789,9911097.0,16.23702621459961
2018-06-01,16.469999313354492,15.5,16.190000534057617,16.059999465942383,16110575.0,15.958789825439453
2018-06-04,16.149999618530273,15.59000015258789,16.010000228881836,15.779999732971191,8984049.0,15.68055534362793
2018-06-05,16.170000076293945,15.699999809265137,15.729999542236328,16.149999618530273,8784189.0,16.0482234954834
2018-06-06,16.239999771118164,15.899999618530273,16.149999618530273,16.110000610351562,6046979.0,16.00847816467285
2018-06-07,16.200000762939453,15.850000381469727,16.200000762939453,15.890000343322754,4990294.0,15.789862632751465
2018-06-08,16.170000076293945,15.739999771118164,15.970000267028809,15.930000305175781,6566841.0,15.829610824584961
2018-06-11,15.949999809265137,15.699999809265137,15.920000076293945,15.779999732971191,7141367.0,15.68055534362793
2018-06-12,16.1200008392334,15.510000228881836,15.829999923706055,16.040000915527344,5942002.0,15.938918113708496
2018-06-13,16.079999923706055,15.819999694824219,16.079999923706055,15.970000267028809,3329506.0,15.86935806274414
2018-06-14,16.200000762939453,15.850000381469727,15.960000038146973,16.020000457763672,3909922.0,15.91904354095459
2018-06-15,16.100000381469727,15.479999542236328,16.100000381469727,15.569999694824219,7055085.0,15.520318984985352
2018-06-19,15.399999618530273,14.010000228881836,15.0,14.40999984741211,13016574.0,14.364020347595215
2018-06-20,15.210000038146973,14.109999656677246,14.399999618530273,15.100000381469727,11758243.0,15.05181884765625
2018-06-21,15.229999542236328,14.819999694824219,15.180000305175781,15.0,8814625.0,14.95213794708252
2018-06-22,15.119999885559082,14.710000038146973,14.989999771118164,14.90999984741211,4289073.0,14.862424850463867
2018-06-25,15.100000381469727,14.329999923706055,15.0,14.479999542236328,8165609.0,14.433796882629395
2018-06-26,14.710000038146973,14.140000343322754,14.140000343322754,14.5600004196167,7164571.0,14.513542175292969
2018-06-27,14.729999542236328,13.899999618530273,14.399999618530273,14.140000343322754,8828731.0,14.094882011413574
2018-06-28,14.34000015258789,13.979999542236328,14.109999656677246,14.15999984741211,5372224.0,14.11481761932373
2018-06-29,14.640000343322754,13.979999542236328,14.180000305175781,14.539999961853027,6179776.0,14.493605613708496
2018-07-02,14.59000015258789,13.880000114440918,14.489999771118164,14.020000457763672,8372000.0,13.975265502929688
2018-07-03,14.399999618530273,13.579999923706055,14.09000015258789,14.270000457763672,7473073.0,14.224467277526855
2018-07-04,14.319999694824219,14.0600004196167,14.079999923706055,14.260000228881836,4454508.0,14.214499473571777
2018-07-05,14.369999885559082,13.890000343322754,14.199999809265137,13.979999542236328,4870734.0,13.935392379760742
2018-07-06,14.229999542236328,13.449999809265137,13.9399995803833,14.039999961853027,8871101.0,13.995201110839844
2018-07-09,14.539999961853027,13.899999618530273,14.050000190734863,14.5,8970815.0,14.453733444213867
2018-07-10,14.649999618530273,14.239999771118164,14.489999771118164,14.5,5745625.0,14.453733444213867
2018-07-11,14.350000381469727,14.050000190734863,14.300000190734863,14.239999771118164,4834399.0,14.194562911987305
2018-07-12,14.75,14.25,14.279999732971191,14.569999694824219,5631853.0,14.523509979248047
2018-07-13,15.170000076293945,14.520000457763672,14.520000457763672,14.880000114440918,9071261.0,14.832520484924316
2018-07-16,14.949999809265137,14.579999923706055,14.880000114440918,14.859999656677246,4416268.0,14.812583923339844
2018-07-17,14.880000114440918,14.510000228881836,14.819999694824219,14.699999809265137,4433603.0,14.653095245361328
2018-07-18,14.979999542236328,14.609999656677246,14.699999809265137,14.630000114440918,3379289.0,14.583318710327148
2018-07-19,14.729999542236328,14.199999809265137,14.619999885559082,14.350000381469727,6468713.0,14.30421257019043
2018-07-20,14.390000343322754,13.970000267028809,14.3100004196167,14.130000114440918,7610400.0,14.084914207458496
2018-07-23,14.130000114440918,13.600000381469727,13.699999809265137,13.899999618530273,9988720.0,13.855647087097168
2018-07-24,14.34000015258789,13.649999618530273,13.890000343322754,14.170000076293945,9209199.0,14.124786376953125
2018-07-25,14.300000190734863,13.989999771118164,14.199999809265137,14.180000305175781,6259324.0,14.134754180908203
2018-07-26,14.40999984741211,13.699999809265137,14.199999809265137,13.800000190734863,7697957.0,13.755967140197754
2018-07-27,13.880000114440918,13.489999771118164,13.84000015258789,13.6899995803833,10963768.0,13.646317481994629
2018-07-30,13.510000228881836,12.869999885559082,13.390000343322754,12.989999771118164,11190408.0,12.948551177978516
2018-07-31,12.930000305175781,12.619999885559082,12.619999885559082,12.670000076293945,8998117.0,12.629572868347168
2018-08-01,13.020000457763672,12.649999618530273,12.760000228881836,12.670000076293945,6101736.0,12.629572868347168
2018-08-02,12.710000038146973,12.119999885559082,12.680000305175781,12.359999656677246,5737749.0,12.320561408996582
2018-08-03,12.510000228881836,12.119999885559082,12.390000343322754,12.210000038146973,3818350.0,12.171040534973145
2018-08-06,12.119999885559082,10.989999771118164,12.100000381469727,10.989999771118164,17201977.0,10.954933166503906
2018-08-07,11.149999618530273,10.520000457763672,11.0,10.869999885559082,18487197.0,10.835315704345703
2018-08-08,11.130000114440918,10.470000267028809,10.930000305175781,10.479999542236328,11408372.0,10.44655990600586
2018-08-09,11.130000114440918,10.399999618530273,10.489999771118164,11.050000190734863,13830475.0,11.014741897583008
2018-08-10,11.520000457763672,11.010000228881836,11.010000228881836,11.329999923706055,9951018.0,11.293848037719727
2018-08-13,11.460000038146973,11.149999618530273,11.289999961853027,11.399999618530273,8482354.0,11.363624572753906
2018-08-14,11.479999542236328,11.300000190734863,11.420000076293945,11.369999885559082,4887755.0,11.333720207214355
2018-08-15,11.5,11.0,11.369999885559082,11.140000343322754,5932123.0,11.10445499420166
2018-08-16,11.199999809265137,10.779999732971191,11.0,11.140000343322754,4437210.0,11.10445499420166
2018-08-17,11.449999809265137,10.829999923706055,11.199999809265137,10.930000305175781,8335919.0,10.895124435424805
2018-08-20,11.170000076293945,10.579999923706055,11.039999961853027,10.819999694824219,7364351.0,10.78547477722168
2018-08-21,11.550000190734863,10.880000114440918,10.880000114440918,11.489999771118164,10940859.0,11.453337669372559
2018-08-22,11.460000038146973,11.130000114440918,11.460000038146973,11.210000038146973,6147883.0,11.174230575561523
2018-08-23,11.430000305175781,11.079999923706055,11.199999809265137,11.3100004196167,5444112.0,11.27391242980957
2018-08-24,11.390000343322754,11.180000305175781,11.369999885559082,11.220000267028809,4247389.0,11.184199333190918
2018-08-27,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.184199333190918
2018-08-28,12.319999694824219,11.979999542236328,12.239999771118164,12.010000228881836,14135132.0,11.971678733825684
2018-08-29,12.270000457763672,11.890000343322754,12.210000038146973,12.100000381469727,8374372.0,12.061391830444336
2018-08-30,12.149999618530273,11.699999809265137,12.079999923706055,11.789999961853027,6862084.0,11.75238037109375
2018-08-31,11.970000267028809,11.5,11.75,11.8100004196167,5475836.0,11.772316932678223
2018-09-03,11.989999771118164,11.579999923706055,11.800000190734863,11.949999809265137,5318088.0,11.911870002746582
2018-09-04,12.09000015258789,11.779999732971191,11.930000305175781,11.979999542236328,4634877.0,11.941773414611816
2018-09-05,12.319999694824219,11.9399995803833,11.979999542236328,11.979999542236328,5391164.0,11.941773414611816
2018-09-06,12.0600004196167,11.779999732971191,11.979999542236328,11.859999656677246,3439212.0,11.82215690612793
2018-09-07,12.109999656677246,11.6899995803833,11.850000381469727,11.850000381469727,3996825.0,11.812189102172852
2018-09-10,11.869999885559082,11.609999656677246,11.869999885559082,11.670000076293945,2617993.0,11.632762908935547
2018-09-11,11.779999732971191,11.5,11.619999885559082,11.760000228881836,3680838.0,11.7224760055542
2018-09-12,11.960000038146973,11.489999771118164,11.850000381469727,11.489999771118164,5624362.0,11.453337669372559
2018-09-13,11.75,11.220000267028809,11.609999656677246,11.600000381469727,8221882.0,11.562987327575684
2018-09-14,11.609999656677246,10.4399995803833,11.609999656677246,10.4399995803833,14406978.0,10.40668773651123
2018-09-17,10.899999618530273,10.399999618530273,10.399999618530273,10.699999809265137,12669980.0,10.665858268737793
2018-09-18,11.199999809265137,10.609999656677246,10.720000267028809,11.140000343322754,7466375.0,11.10445499420166
2018-09-19,11.920000076293945,11.1899995803833,11.199999809265137,11.699999809265137,11162622.0,11.662667274475098
2018-09-20,12.100000381469727,11.600000381469727,11.720000267028809,11.850000381469727,8604217.0,11.812189102172852
2018-09-21,12.010000228881836,11.609999656677246,11.890000343322754,11.880000114440918,10304686.0,11.842093467712402
2018-09-25,13.069999694824219,11.970000267028809,11.970000267028809,12.760000228881836,19549904.0,12.719285011291504
2018-09-26,12.859999656677246,12.4399995803833,12.789999961853027,12.6899995803833,11737729.0,12.649508476257324
2018-09-27,13.180000305175781,12.520000457763672,12.600000381469727,12.5600004196167,12675002.0,12.51992416381836
2018-09-28,13.449999809265137,12.539999961853027,12.640000343322754,13.119999885559082,17423740.0,13.078136444091797
2018-10-08,13.199999809265137,12.300000190734863,12.880000114440918,12.539999961853027,17335551.0,12.499987602233887
2018-10-09,12.739999771118164,12.350000381469727,12.630000114440918,12.529999732971191,7744065.0,12.490018844604492
2018-10-10,12.65999984741211,12.09000015258789,12.510000228881836,12.4399995803833,9196718.0,12.40030574798584
2018-10-11,12.279999732971191,11.329999923706055,12.0,11.8100004196167,14305403.0,11.772316932678223
2018-10-12,12.199999809265137,11.720000267028809,11.779999732971191,12.1899995803833,9948220.0,12.151103973388672
2018-10-15,12.25,11.319999694824219,12.25,11.359999656677246,13014510.0,11.323752403259277
2018-10-16,11.720000267028809,11.15999984741211,11.569999694824219,11.239999771118164,9160579.0,11.204134941101074
2018-10-17,11.569999694824219,10.84000015258789,11.479999542236328,11.220000267028809,8243500.0,11.184199333190918
2018-10-18,11.270000457763672,10.779999732971191,11.1899995803833,10.880000114440918,8160552.0,10.845284461975098
2018-10-19,11.609999656677246,10.649999618530273,10.729999542236328,11.529999732971191,11667029.0,11.493209838867188
2018-10-22,12.239999771118164,11.619999885559082,11.619999885559082,11.989999771118164,13688122.0,11.951742172241211
2018-10-23,12.399999618530273,11.8100004196167,11.989999771118164,11.930000305175781,11186649.0,11.89193344116211
2018-10-24,12.119999885559082,11.619999885559082,11.920000076293945,11.84000015258789,8298834.0,11.802221298217773
2018-10-25,11.880000114440918,11.210000038146973,11.40999984741211,11.760000228881836,11983014.0,11.7224760055542
2018-10-26,11.9399995803833,11.5,11.890000343322754,11.739999771118164,5600112.0,11.702539443969727
2018-10-29,11.699999809265137,11.420000076293945,11.65999984741211,11.539999961853027,4664551.0,11.503177642822266
2018-10-30,11.40999984741211,10.720000267028809,11.300000190734863,11.149999618530273,13250871.0,11.114421844482422
2018-10-31,11.5,11.130000114440918,11.130000114440918,11.5,9099240.0,11.463305473327637
2018-11-01,11.880000114440918,11.460000038146973,11.5,11.489999771118164,7584785.0,11.453337669372559
2018-11-02,11.970000267028809,11.600000381469727,11.789999961853027,11.890000343322754,13133159.0,11.85206127166748
2018-11-05,12.050000190734863,11.579999923706055,11.850000381469727,11.8100004196167,9003280.0,11.772316932678223
2018-11-06,11.859999656677246,11.520000457763672,11.819999694824219,11.819999694824219,5863995.0,11.782283782958984
2018-11-07,12.359999656677246,11.8100004196167,11.890000343322754,12.109999656677246,14516105.0,12.071358680725098
2018-11-08,12.399999618530273,12.050000190734863,12.149999618530273,12.170000076293945,9819465.0,12.1311674118042
2018-11-09,13.390000343322754,12.270000457763672,12.470000267028809,12.279999732971191,43953690.0,12.240816116333008
2018-11-12,12.350000381469727,11.75,12.050000190734863,12.220000267028809,16627225.0,12.181008338928223
2018-11-13,12.270000457763672,11.949999809265137,12.119999885559082,12.140000343322754,15900312.0,12.101263999938965
2018-11-14,12.25,11.949999809265137,12.100000381469727,12.029999732971191,9253084.0,11.99161434173584
2018-11-15,12.109999656677246,11.859999656677246,11.930000305175781,12.100000381469727,9142627.0,12.061391830444336
2018-11-16,12.180000305175781,11.960000038146973,12.180000305175781,12.079999923706055,8426390.0,12.041455268859863
2018-11-19,12.020000457763672,11.220000267028809,12.020000457763672,11.550000190734863,18559677.0,11.51314640045166
2018-11-20,11.510000228881836,11.25,11.460000038146973,11.279999732971191,7343743.0,11.244007110595703
2018-11-21,11.760000228881836,11.260000228881836,11.3100004196167,11.710000038146973,13152795.0,11.672636032104492
2018-11-22,11.920000076293945,11.5600004196167,11.680000305175781,11.760000228881836,6803324.0,11.7224760055542
2018-11-23,11.760000228881836,11.300000190734863,11.6899995803833,11.380000114440918,5183544.0,11.34368896484375
2018-11-26,11.380000114440918,11.170000076293945,11.350000381469727,11.239999771118164,3574603.0,11.204134941101074
2018-11-27,11.520000457763672,11.15999984741211,11.300000190734863,11.300000190734863,5757277.0,11.263943672180176
2018-11-28,11.430000305175781,11.130000114440918,11.3100004196167,11.329999923706055,4686884.0,11.293848037719727
2018-11-29,11.569999694824219,11.239999771118164,11.399999618530273,11.270000457763672,5351800.0,11.234040260314941
2018-11-30,11.359999656677246,11.029999732971191,11.270000457763672,11.25,4153263.0,11.214103698730469
2018-12-03,11.510000228881836,11.3100004196167,11.449999809265137,11.420000076293945,9690385.0,11.383561134338379
2018-12-04,12.479999542236328,11.229999542236328,11.289999961853027,12.479999542236328,33846319.0,12.440177917480469
2018-12-05,12.699999809265137,12.170000076293945,12.210000038146973,12.640000343322754,22720735.0,12.599668502807617
2018-12-06,12.619999885559082,11.600000381469727,12.470000267028809,11.779999732971191,25062575.0,11.742411613464355
2018-12-07,11.579999923706055,10.789999961853027,11.489999771118164,10.979999542236328,28650839.0,10.944964408874512
2018-12-10,10.920000076293945,10.569999694824219,10.90999984741211,10.619999885559082,12827497.0,10.586112976074219
2018-12-11,10.850000381469727,10.550000190734863,10.699999809265137,10.779999732971191,7326335.0,10.74560260772705
2018-12-12,10.880000114440918,10.649999618530273,10.760000228881836,10.649999618530273,5627109.0,10.61601734161377
2018-12-13,10.84000015258789,10.600000381469727,10.710000038146973,10.75,6995724.0,10.715699195861816
2018-12-14,10.789999961853027,10.449999809265137,10.729999542236328,10.710000038146973,6873986.0,10.675826072692871
2018-12-17,10.699999809265137,10.479999542236328,10.619999885559082,10.579999923706055,4536398.0,10.54624080657959
2018-12-18,10.600000381469727,9.520000457763672,10.579999923706055,9.670000076293945,20414563.0,9.639144897460938
2018-12-19,9.6899995803833,8.789999961853027,9.670000076293945,8.869999885559082,31570870.0,8.841697692871094
2018-12-20,8.979999542236328,8.75,8.890000343322754,8.850000381469727,10079834.0,8.821762084960938
2018-12-21,8.850000381469727,8.5600004196167,8.819999694824219,8.649999618530273,10800374.0,8.62239933013916
2018-12-24,8.829999923706055,8.619999885559082,8.640000343322754,8.710000038146973,8216393.0,8.682208061218262
2018-12-25,8.640000343322754,8.229999542236328,8.640000343322754,8.5,12520353.0,8.472878456115723
2018-12-26,8.539999961853027,8.180000305175781,8.5,8.210000038146973,14584376.0,8.18380355834961
2018-12-27,8.5600004196167,8.25,8.329999923706055,8.300000190734863,13559508.0,8.273516654968262
2018-12-28,8.510000228881836,8.109999656677246,8.34000015258789,8.390000343322754,12141871.0,8.363229751586914
2019-01-02,8.350000381469727,8.0600004196167,8.34000015258789,8.109999656677246,7497479.0,8.084121704101562
2019-01-03,8.180000305175781,7.849999904632568,8.149999618530273,7.880000114440918,10485690.0,7.854856491088867
2019-01-04,8.130000114440918,7.739999771118164,7.869999885559082,8.09000015258789,9031230.0,8.064186096191406
2019-01-07,8.130000114440918,7.929999828338623,7.869999885559082,8.029999732971191,11434269.0,8.004377365112305
2019-01-08,8.289999961853027,8.0,8.029999732971191,8.140000343322754,13078229.0,8.11402702331543
2019-01-09,8.350000381469727,8.100000381469727,8.140000343322754,8.109999656677246,12475912.0,8.084121704101562
2019-01-10,8.100000381469727,7.769999980926514,8.100000381469727,7.940000057220459,20256029.0,7.9146647453308105
2019-01-11,7.980000019073486,7.860000133514404,7.940000057220459,7.940000057220459,7025301.0,7.9146647453308105
2019-01-14,8.029999732971191,7.710000038146973,7.949999809265137,7.789999961853027,10111075.0,7.765143394470215
2019-01-15,8.319999694824219,7.840000152587891,7.860000133514404,8.279999732971191,20896397.0,8.253580093383789
2019-01-16,8.319999694824219,8.149999618530273,8.260000228881836,8.229999542236328,10120392.0,8.203739166259766
2019-01-17,8.270000457763672,7.989999771118164,8.25,8.029999732971191,9688900.0,8.004377365112305
2019-01-18,8.5600004196167,7.96999979019165,8.029999732971191,8.470000267028809,22155687.0,8.442974090576172
2019-01-21,8.550000190734863,8.329999923706055,8.5,8.359999656677246,11448236.0,8.333324432373047
2019-01-22,8.399999618530273,8.130000114440918,8.359999656677246,8.1899995803833,9187600.0,8.163866996765137
2019-01-23,8.229999542236328,8.050000190734863,8.170000076293945,8.1899995803833,4927195.0,8.163866996765137
2019-01-24,8.210000038146973,7.949999809265137,8.15999984741211,8.0,12787054.0,7.974473476409912
2019-01-25,8.609999656677246,8.140000343322754,8.180000305175781,8.479999542236328,29663262.0,8.45294189453125
2019-01-28,8.5,8.170000076293945,8.5,8.170000076293945,15463628.0,8.14393138885498
2019-01-29,8.229999542236328,7.889999866485596,8.170000076293945,7.960000038146973,15418563.0,7.934601306915283
2019-01-30,8.039999961853027,7.829999923706055,7.900000095367432,7.920000076293945,6404051.0,7.894728660583496
2019-01-31,7.96999979019165,7.78000020980835,7.900000095367432,7.869999885559082,11592838.0,7.844888210296631
2019-02-01,8.239999771118164,7.860000133514404,7.860000133514404,8.170000076293945,11690111.0,8.14393138885498
2019-02-11,8.449999809265137,8.210000038146973,8.300000190734863,8.399999618530273,10374330.0,8.373196601867676
2019-02-12,8.9399995803833,8.359999656677246,8.449999809265137,8.6899995803833,21677738.0,8.662271499633789
2019-02-13,8.859999656677246,8.619999885559082,8.6899995803833,8.739999771118164,14532870.0,8.712112426757812
2019-02-14,9.170000076293945,8.699999809265137,8.770000457763672,9.050000190734863,15333793.0,9.021122932434082
2019-02-15,9.149999618530273,8.930000305175781,9.100000381469727,8.949999809265137,11701781.0,8.921442031860352
2019-02-18,9.220000267028809,8.960000038146973,8.960000038146973,9.149999618530273,10274756.0,9.120803833007812
2019-02-19,9.260000228881836,9.010000228881836,9.149999618530273,9.170000076293945,12855732.0,9.140740394592285
2019-02-20,9.130000114440918,8.720000267028809,9.130000114440918,8.989999771118164,14431757.0,8.96131420135498
2019-02-21,9.020000457763672,8.789999961853027,8.979999542236328,8.819999694824219,13811929.0,8.79185676574707
2019-02-22,9.010000228881836,8.6899995803833,8.800000190734863,8.970000267028809,11693563.0,8.941378593444824
2019-02-25,9.5,8.989999771118164,9.0,9.449999809265137,24362430.0,9.419846534729004
2019-02-26,10.1899995803833,9.399999618530273,9.399999618530273,10.069999694824219,34931406.0,10.03786849975586
2019-02-27,10.25,9.829999923706055,9.899999618530273,9.920000076293945,17313004.0,9.888347625732422
2019-02-28,10.619999885559082,9.850000381469727,9.930000305175781,10.600000381469727,28320596.0,10.566177368164062
2019-03-01,10.680000305175781,10.229999542236328,10.65999984741211,10.4399995803833,18311664.0,10.40668773651123
2019-03-04,11.109999656677246,10.470000267028809,10.640000343322754,10.710000038146973,30328615.0,10.675826072692871
2019-03-05,10.760000228881836,10.449999809265137,10.649999618530273,10.699999809265137,18252346.0,10.665858268737793
2019-03-06,10.869999885559082,10.569999694824219,10.710000038146973,10.800000190734863,24295592.0,10.765539169311523
2019-03-07,11.119999885559082,10.609999656677246,10.779999732971191,10.920000076293945,21120548.0,10.885156631469727
2019-03-08,11.550000190734863,10.609999656677246,10.699999809265137,11.350000381469727,30638993.0,11.3137845993042
2019-03-11,11.760000228881836,11.199999809265137,11.300000190734863,11.630000114440918,21198064.0,11.592890739440918
2019-03-12,11.779999732971191,11.319999694824219,11.75,11.460000038146973,23315181.0,11.423433303833008
2019-03-13,11.680000305175781,10.989999771118164,11.510000228881836,11.130000114440918,19482519.0,11.094486236572266
2019-03-14,11.3100004196167,10.800000190734863,11.029999732971191,11.039999961853027,13826606.0,11.004773139953613
2019-03-15,11.550000190734863,11.010000228881836,11.010000228881836,11.149999618530273,14153704.0,11.114421844482422
2019-03-18,11.539999961853027,11.130000114440918,11.220000267028809,11.470000267028809,19215754.0,11.433402061462402
2019-03-19,11.539999961853027,11.130000114440918,11.479999542236328,11.270000457763672,11718915.0,11.234040260314941
2019-03-20,11.300000190734863,10.859999656677246,11.25,11.0600004196167,15572731.0,11.024709701538086
2019-03-21,11.369999885559082,11.09000015258789,11.119999885559082,11.1899995803833,11339957.0,11.15429401397705
2019-03-22,11.430000305175781,10.960000038146973,11.270000457763672,11.300000190734863,14284170.0,11.263943672180176
2019-03-25,11.350000381469727,11.079999923706055,11.119999885559082,11.100000381469727,11911413.0,11.064581871032715
2019-03-26,11.199999809265137,10.699999809265137,11.170000076293945,10.75,15730389.0,10.715699195861816
2019-03-27,11.050000190734863,10.739999771118164,10.739999771118164,10.979999542236328,11396799.0,10.944964408874512
2019-03-28,11.479999542236328,10.960000038146973,11.479999542236328,10.989999771118164,16535496.0,10.954933166503906
2019-03-29,11.34000015258789,10.880000114440918,11.020000457763672,11.279999732971191,13376745.0,11.244007110595703
2019-04-01,12.039999961853027,11.210000038146973,11.300000190734863,11.8100004196167,22794702.0,11.772316932678223
2019-04-02,12.329999923706055,11.729999542236328,11.850000381469727,12.15999984741211,18138029.0,12.121199607849121
2019-04-03,12.449999809265137,11.970000267028809,12.149999618530273,12.15999984741211,12150606.0,12.121199607849121
2019-04-04,12.649999618530273,12.0,12.180000305175781,12.569999694824219,17294800.0,12.529891014099121
2019-04-08,13.289999961853027,12.199999809265137,12.680000305175781,12.609999656677246,20785474.0,12.56976318359375
2019-04-09,12.710000038146973,12.210000038146973,12.449999809265137,12.420000076293945,13299027.0,12.380370140075684
2019-04-10,13.65999984741211,12.449999809265137,12.449999809265137,13.300000190734863,29390302.0,13.257562637329102
2019-04-11,13.770000457763672,12.40999984741211,13.770000457763672,12.5,29354552.0,12.460114479064941
2019-04-12,12.449999809265137,12.050000190734863,12.260000228881836,12.149999618530273,14034577.0,12.111230850219727
2019-04-15,12.350000381469727,11.800000190734863,12.1899995803833,11.880000114440918,13103456.0,11.842093467712402
2019-04-16,12.5,11.850000381469727,12.0,12.180000305175781,9620602.0,12.141136169433594
2019-04-17,12.270000457763672,11.90999984741211,12.199999809265137,12.0,12368183.0,11.961709976196289
2019-04-18,12.039999961853027,11.859999656677246,12.0,11.890000343322754,6744739.0,11.85206127166748
2019-04-19,12.0,11.6899995803833,11.829999923706055,11.90999984741211,7811758.0,11.871996879577637
2019-04-22,11.949999809265137,11.300000190734863,11.920000076293945,11.460000038146973,13865642.0,11.423433303833008
2019-04-23,11.949999809265137,11.460000038146973,11.59000015258789,11.539999961853027,10755788.0,11.503177642822266
2019-04-24,12.140000343322754,11.569999694824219,11.609999656677246,12.100000381469727,12289450.0,12.061391830444336
2019-04-25,12.25,11.710000038146973,12.079999923706055,11.739999771118164,9960086.0,11.702539443969727
2019-04-26,11.789999961853027,11.350000381469727,11.640000343322754,11.470000267028809,7651046.0,11.433402061462402
2019-05-06,11.489999771118164,10.579999923706055,11.050000190734863,10.609999656677246,16031653.0,10.57614517211914
2019-05-07,11.399999618530273,10.770000457763672,10.770000457763672,11.350000381469727,13954727.0,11.3137845993042
2019-05-08,11.390000343322754,10.9399995803833,11.119999885559082,10.970000267028809,9203438.0,10.934996604919434
2019-05-09,10.880000114440918,10.520000457763672,10.829999923706055,10.609999656677246,9884969.0,10.57614517211914
2019-05-10,10.930000305175781,10.449999809265137,10.779999732971191,10.850000381469727,9932665.0,10.815380096435547
2019-05-13,11.350000381469727,10.720000267028809,10.779999732971191,11.289999961853027,12011887.0,11.253975868225098
2019-05-14,11.380000114440918,10.829999923706055,11.149999618530273,10.920000076293945,11906120.0,10.885156631469727
2019-05-15,11.300000190734863,10.899999618530273,11.039999961853027,11.15999984741211,7118785.0,11.124390602111816
2019-05-16,11.449999809265137,11.1899995803833,11.289999961853027,11.270000457763672,7589724.0,11.234040260314941
2019-05-17,11.239999771118164,10.779999732971191,11.109999656677246,10.869999885559082,8300443.0,10.835315704345703
2019-05-20,10.880000114440918,10.350000381469727,10.770000457763672,10.449999809265137,9426193.0,10.416655540466309
2019-05-21,10.649999618530273,10.399999618530273,10.5,10.529999732971191,7770813.0,10.496400833129883
2019-05-22,10.630000114440918,10.399999618530273,10.5600004196167,10.619999885559082,5513672.0,10.586112976074219
2019-05-23,10.520000457763672,10.199999809265137,10.449999809265137,10.199999809265137,6257726.0,10.16745376586914
2019-05-24,10.359999656677246,9.75,10.199999809265137,9.760000228881836,12589657.0,9.72885799407959
2019-05-27,10.229999542236328,9.789999961853027,9.850000381469727,10.140000343322754,12117211.0,10.107645034790039
2019-05-28,10.34000015258789,9.989999771118164,10.229999542236328,10.050000190734863,8144531.0,10.017932891845703
2019-05-29,10.140000343322754,9.930000305175781,10.079999923706055,10.0,6488629.0,9.96809196472168
2019-05-30,10.050000190734863,9.699999809265137,9.989999771118164,9.880000114440918,9539526.0,9.848474502563477
2019-05-31,9.949999809265137,9.0,9.880000114440918,9.25,22265966.0,9.220484733581543
2019-06-03,9.649999618530273,9.270000457763672,9.270000457763672,9.390000343322754,17077501.0,9.360038757324219
2019-06-04,9.4399995803833,9.020000457763672,9.380000114440918,9.050000190734863,11309852.0,9.021122932434082
2019-06-05,9.329999923706055,8.899999618530273,9.180000305175781,9.239999771118164,11061094.0,9.210516929626465
2019-06-06,9.210000038146973,8.829999923706055,9.180000305175781,8.949999809265137,8149068.0,8.921442031860352
2019-06-10,9.069999694824219,8.729999542236328,9.050000190734863,8.899999618530273,7478311.0,8.871601104736328
2019-06-11,9.239999771118164,8.8100004196167,8.90999984741211,9.199999809265137,8106865.0,9.170644760131836
2019-06-12,9.329999923706055,9.050000190734863,9.210000038146973,9.130000114440918,8725648.0,9.100868225097656
2019-06-13,9.15999984741211,8.960000038146973,9.15999984741211,9.119999885559082,6117200.0,9.090899467468262
2019-06-14,9.1899995803833,8.850000381469727,9.09000015258789,8.930000305175781,6798586.0,8.901506423950195
2019-06-17,9.5,8.960000038146973,9.149999618530273,9.270000457763672,17094980.0,9.240421295166016
2019-06-18,10.149999618530273,9.180000305175781,9.289999961853027,10.09000015258789,35300749.0,10.057805061340332
2019-06-19,10.149999618530273,9.800000190734863,10.149999618530273,10.079999923706055,22213256.0,10.047836303710938
2019-06-20,10.289999961853027,9.899999618530273,10.029999732971191,10.1899995803833,17155507.0,10.157485008239746
2019-06-21,10.279999732971191,10.069999694824219,10.279999732971191,10.210000038146973,14999057.0,10.177421569824219
2019-06-24,11.0,10.279999732971191,11.0,10.420000076293945,24273979.0,10.386752128601074
2019-06-25,10.470000267028809,9.979999542236328,10.4399995803833,10.180000305175781,14464028.0,10.147518157958984
2019-06-26,10.359999656677246,10.0,10.109999656677246,10.149999618530273,10315568.0,10.117612838745117
2019-06-27,10.270000457763672,10.029999732971191,10.199999809265137,10.149999618530273,8001752.0,10.117612838745117
2019-06-28,10.1899995803833,9.760000228881836,10.149999618530273,10.0,11889753.0,9.96809196472168
2019-07-01,10.25,10.029999732971191,10.130000114440918,10.100000381469727,15134525.0,10.06777286529541
2019-07-02,10.319999694824219,10.0600004196167,10.100000381469727,10.100000381469727,10687344.0,10.06777286529541
2019-07-03,10.319999694824219,10.0600004196167,10.119999885559082,10.1899995803833,9365835.0,10.157485008239746
2019-07-04,10.220000267028809,10.0,10.15999984741211,10.050000190734863,7283194.0,10.017932891845703
2019-07-05,10.109999656677246,9.979999542236328,10.050000190734863,10.039999961853027,4411499.0,10.007964134216309
2019-07-08,10.029999732971191,9.529999732971191,10.029999732971191,9.550000190734863,8585468.0,9.519527435302734
2019-07-09,9.850000381469727,9.510000228881836,9.510000228881836,9.789999961853027,7514139.0,9.758761405944824
2019-07-10,9.869999885559082,9.520000457763672,9.789999961853027,9.609999656677246,5245425.0,9.579336166381836
2019-07-11,9.859999656677246,9.649999618530273,9.699999809265137,9.760000228881836,4338396.0,9.72885799407959
2019-07-12,9.819999694824219,9.649999618530273,9.770000457763672,9.739999771118164,6040770.0,9.708921432495117
2019-07-15,10.029999732971191,9.6899995803833,9.739999771118164,9.890000343322754,7943631.0,9.858443260192871
2019-07-16,9.970000267028809,9.779999732971191,9.880000114440918,9.819999694824219,7047322.0,9.788665771484375
2019-07-17,9.899999618530273,9.449999809265137,9.850000381469727,9.59000015258789,12154700.0,9.55940055847168
2019-07-18,9.640000343322754,9.4399995803833,9.640000343322754,9.449999809265137,6508936.0,9.419846534729004
2019-07-19,10.069999694824219,9.609999656677246,9.680000305175781,9.890000343322754,17753741.0,9.858443260192871
2019-07-22,9.829999923706055,9.350000381469727,9.8100004196167,9.420000076293945,13637726.0,9.389942169189453
2019-07-23,9.569999694824219,9.399999618530273,9.420000076293945,9.489999771118164,6073175.0,9.459718704223633
2019-07-24,9.729999542236328,9.510000228881836,9.5600004196167,9.600000381469727,7082517.0,9.569368362426758
2019-07-25,9.640000343322754,9.520000457763672,9.630000114440918,9.600000381469727,5058093.0,9.569368362426758
2019-07-26,9.800000190734863,9.550000190734863,9.609999656677246,9.75,8509306.0,9.718889236450195
2019-07-29,10.020000457763672,9.680000305175781,9.710000038146973,9.920000076293945,9395235.0,9.888347625732422
2019-07-30,10.130000114440918,9.869999885559082,9.920000076293945,10.020000457763672,9038905.0,9.988028526306152
2019-07-31,10.529999732971191,9.979999542236328,9.979999542236328,10.399999618530273,21383476.0,10.366815567016602
2019-08-01,10.300000190734863,10.0,10.100000381469727,10.109999656677246,13416457.0,10.077740669250488
2019-08-02,10.130000114440918,9.850000381469727,9.880000114440918,10.020000457763672,9148004.0,9.988028526306152
2019-08-05,10.359999656677246,9.819999694824219,10.0,9.960000038146973,10018380.0,9.92821979522705
2019-08-06,9.899999618530273,9.529999732971191,9.779999732971191,9.800000190734863,10895441.0,9.768730163574219
2019-08-07,9.930000305175781,9.600000381469727,9.829999923706055,9.600000381469727,6031205.0,9.569368362426758
2019-08-08,9.710000038146973,9.550000190734863,9.65999984741211,9.569999694824219,5885000.0,9.539463996887207
2019-08-09,9.680000305175781,9.170000076293945,9.640000343322754,9.289999961853027,10492300.0,9.260356903076172
2019-08-12,9.720000267028809,9.260000228881836,9.3100004196167,9.600000381469727,10597815.0,9.569368362426758
2019-08-13,10.0600004196167,9.600000381469727,9.670000076293945,9.949999809265137,13568698.0,9.918251037597656
2019-08-14,10.199999809265137,9.899999618530273,10.010000228881836,9.960000038146973,11105193.0,9.92821979522705
2019-08-15,10.1899995803833,9.739999771118164,9.770000457763672,10.130000114440918,11305632.0,10.097677230834961
2019-08-16,10.3100004196167,10.069999694824219,10.130000114440918,10.079999923706055,11652770.0,10.047836303710938
2019-08-19,10.399999618530273,10.109999656677246,10.109999656677246,10.199999809265137,19357207.0,10.16745376586914
2019-08-20,10.40999984741211,10.100000381469727,10.260000228881836,10.15999984741211,13200991.0,10.127581596374512
2019-08-21,10.210000038146973,9.989999771118164,10.199999809265137,10.180000305175781,10533298.0,10.147518157958984
2019-08-22,10.210000038146973,10.0,10.210000038146973,10.050000190734863,10237466.0,10.017932891845703
2019-08-23,10.449999809265137,9.90999984741211,10.029999732971191,10.319999694824219,19452033.0,10.287070274353027
2019-08-26,10.680000305175781,10.119999885559082,10.130000114440918,10.5600004196167,22283031.0,10.526305198669434
2019-08-27,10.899999618530273,10.630000114440918,10.6899995803833,10.829999923706055,22727632.0,10.795443534851074
2019-08-28,10.859999656677246,10.65999984741211,10.800000190734863,10.720000267028809,12230852.0,10.685794830322266
2019-08-29,10.800000190734863,10.569999694824219,10.739999771118164,10.59000015258789,9034440.0,10.556209564208984
2019-08-30,10.819999694824219,10.520000457763672,10.699999809265137,10.59000015258789,11589079.0,10.556209564208984
2019-09-02,11.270000457763672,10.619999885559082,10.619999885559082,11.180000305175781,24313555.0,11.144327163696289
2019-09-03,11.479999542236328,11.069999694824219,11.25,11.319999694824219,15147262.0,11.283879280090332
2019-09-04,11.279999732971191,10.930000305175781,11.0,11.0,26346350.0,10.964900970458984
2019-09-05,11.3100004196167,10.979999542236328,11.100000381469727,10.979999542236328,17485621.0,10.944964408874512
2019-09-06,11.170000076293945,10.90999984741211,11.0,11.0,10964630.0,10.964900970458984
2019-09-09,11.140000343322754,10.949999809265137,11.109999656677246,11.079999923706055,11755758.0,11.044645309448242
2019-09-10,11.25,10.949999809265137,11.029999732971191,11.119999885559082,13947895.0,11.084518432617188
2019-09-11,11.210000038146973,10.880000114440918,11.15999984741211,10.890000343322754,10142103.0,10.855252265930176
2019-09-12,11.069999694824219,10.789999961853027,10.899999618530273,11.039999961853027,8225983.0,11.004773139953613
2019-09-16,11.079999923706055,10.760000228881836,11.039999961853027,10.829999923706055,10867424.0,10.795443534851074
2019-09-17,10.869999885559082,10.4399995803833,10.829999923706055,10.510000228881836,10283685.0,10.476465225219727
2019-09-18,10.5600004196167,10.279999732971191,10.529999732971191,10.369999885559082,9230030.0,10.33691120147705
2019-09-19,10.479999542236328,10.329999923706055,10.369999885559082,10.449999809265137,5264626.0,10.416655540466309
2019-09-20,10.520000457763672,10.239999771118164,10.430000305175781,10.3100004196167,9713583.0,10.277103424072266
2019-09-23,10.34000015258789,10.050000190734863,10.34000015258789,10.149999618530273,10562447.0,10.117612838745117
2019-09-24,10.550000190734863,10.09000015258789,10.100000381469727,10.260000228881836,12987066.0,10.227262496948242
2019-09-25,10.260000228881836,9.869999885559082,10.260000228881836,9.90999984741211,13520110.0,9.878378868103027
2019-09-26,10.0,9.630000114440918,9.920000076293945,9.640000343322754,9748017.0,9.609240531921387
2019-09-27,9.8100004196167,9.579999923706055,9.619999885559082,9.710000038146973,6592331.0,9.679017066955566
2019-09-30,9.8100004196167,9.5600004196167,9.710000038146973,9.640000343322754,5922024.0,9.609240531921387
2019-10-08,9.880000114440918,9.649999618530273,9.649999618530273,9.699999809265137,5847499.0,9.669049263000488
2019-10-09,10.210000038146973,9.609999656677246,9.729999542236328,9.979999542236328,12187640.0,9.948155403137207
2019-10-10,9.979999542236328,9.779999732971191,9.979999542236328,9.899999618530273,10523417.0,9.868410110473633
2019-10-11,9.949999809265137,9.829999923706055,9.899999618530273,9.890000343322754,6172526.0,9.858443260192871
2019-10-14,10.140000343322754,9.9399995803833,9.960000038146973,10.09000015258789,8916717.0,10.057805061340332
2019-10-15,10.109999656677246,9.930000305175781,10.079999923706055,10.0,6181798.0,9.96809196472168
2019-10-16,10.109999656677246,9.930000305175781,10.0,9.930000305175781,6589821.0,9.8983154296875
2019-10-17,10.0,9.819999694824219,9.949999809265137,9.960000038146973,6043742.0,9.92821979522705
2019-10-18,9.970000267028809,9.600000381469727,9.970000267028809,9.649999618530273,8802542.0,9.619208335876465
2019-10-21,9.710000038146973,9.430000305175781,9.630000114440918,9.6899995803833,7095242.0,9.659080505371094
2019-10-22,9.9399995803833,9.649999618530273,9.6899995803833,9.880000114440918,6543934.0,9.848474502563477
2019-10-23,9.989999771118164,9.819999694824219,9.949999809265137,9.90999984741211,5954950.0,9.878378868103027
2019-10-24,9.930000305175781,9.729999542236328,9.930000305175781,9.829999923706055,5581842.0,9.79863452911377
2019-10-25,9.880000114440918,9.640000343322754,9.779999732971191,9.8100004196167,6115429.0,9.778698921203613
2019-10-28,9.899999618530273,9.75,9.800000190734863,9.8100004196167,6451800.0,9.778698921203613
2019-10-29,10.079999923706055,9.789999961853027,9.819999694824219,9.880000114440918,10479233.0,9.848474502563477
2019-10-30,9.890000343322754,9.579999923706055,9.890000343322754,9.619999885559082,10084183.0,9.589303970336914
2019-10-31,10.579999923706055,9.819999694824219,9.84000015258789,10.579999923706055,75828422.0,10.54624080657959
2019-11-01,10.720000267028809,10.210000038146973,10.550000190734863,10.510000228881836,51469847.0,10.476465225219727
2019-11-04,11.199999809265137,10.510000228881836,10.699999809265137,10.75,50557324.0,10.715699195861816
2019-11-05,10.800000190734863,10.5,10.800000190734863,10.630000114440918,28358696.0,10.596081733703613
2019-11-06,10.670000076293945,10.420000076293945,10.630000114440918,10.479999542236328,19261466.0,10.44655990600586
2019-11-07,10.960000038146973,10.489999771118164,10.550000190734863,10.859999656677246,35206427.0,10.825346946716309
2019-11-08,10.979999542236328,10.630000114440918,10.970000267028809,10.65999984741211,25267397.0,10.625986099243164
2019-11-11,10.800000190734863,10.489999771118164,10.65999984741211,10.770000457763672,19821915.0,10.735635757446289
2019-11-12,10.789999961853027,10.4399995803833,10.720000267028809,10.619999885559082,16149062.0,10.586112976074219
2019-11-13,10.899999618530273,10.529999732971191,10.59000015258789,10.729999542236328,21558933.0,10.695761680603027
2019-11-14,10.710000038146973,10.489999771118164,10.649999618530273,10.600000381469727,16101933.0,10.566177368164062
2019-11-15,10.760000228881836,10.4399995803833,10.609999656677246,10.470000267028809,14625157.0,10.436592102050781
2019-11-18,10.579999923706055,10.380000114440918,10.430000305175781,10.510000228881836,11653357.0,10.476465225219727
2019-11-19,10.789999961853027,10.40999984741211,10.460000038146973,10.770000457763672,19507743.0,10.735635757446289
2019-11-20,10.880000114440918,10.619999885559082,10.710000038146973,10.829999923706055,20106295.0,10.795443534851074
2019-11-21,11.270000457763672,10.819999694824219,10.859999656677246,10.890000343322754,35089835.0,10.855252265930176
2019-11-22,11.0600004196167,10.5600004196167,10.899999618530273,10.699999809265137,23603173.0,10.665858268737793
2019-11-25,10.680000305175781,10.300000190734863,10.649999618530273,10.319999694824219,17042240.0,10.287070274353027
2019-11-26,10.420000076293945,10.220000267028809,10.359999656677246,10.260000228881836,9774118.0,10.227262496948242
2019-11-27,10.420000076293945,10.25,10.270000457763672,10.350000381469727,7750420.0,10.316975593566895
2019-11-28,10.779999732971191,10.449999809265137,10.510000228881836,10.65999984741211,21705060.0,10.625986099243164
2019-11-29,10.640000343322754,10.399999618530273,10.609999656677246,10.569999694824219,11904785.0,10.536273002624512
2019-12-02,10.619999885559082,10.329999923706055,10.510000228881836,10.369999885559082,11441076.0,10.33691120147705
2019-12-03,10.319999694824219,10.069999694824219,10.319999694824219,10.170000076293945,14328389.0,10.13754940032959
2019-12-04,10.239999771118164,10.050000190734863,10.069999694824219,10.180000305175781,7571567.0,10.147518157958984
2019-12-05,10.319999694824219,10.15999984741211,10.199999809265137,10.270000457763672,10121756.0,10.237231254577637
2019-12-06,11.079999923706055,10.210000038146973,10.25,10.680000305175781,27127852.0,10.645922660827637
2019-12-09,10.800000190734863,10.520000457763672,10.579999923706055,10.720000267028809,21950684.0,10.685794830322266
2019-12-10,10.8100004196167,10.569999694824219,10.710000038146973,10.630000114440918,18976543.0,10.596081733703613
2019-12-11,10.390000343322754,9.779999732971191,10.039999961853027,9.899999618530273,60359771.0,9.868410110473633
2019-12-12,9.930000305175781,9.600000381469727,9.90999984741211,9.619999885559082,32306196.0,9.589303970336914
2019-12-13,9.84000015258789,9.619999885559082,9.630000114440918,9.779999732971191,21624930.0,9.748793601989746
2019-12-16,10.140000343322754,9.779999732971191,9.779999732971191,10.069999694824219,23759469.0,10.03786849975586
2019-12-17,10.25,10.029999732971191,10.100000381469727,10.140000343322754,19642395.0,10.107645034790039
2019-12-18,10.220000267028809,9.970000267028809,10.140000343322754,10.010000228881836,21320093.0,9.978059768676758
2019-12-19,10.069999694824219,9.90999984741211,10.010000228881836,9.989999771118164,15148235.0,9.958123207092285
2019-12-20,10.020000457763672,9.760000228881836,9.989999771118164,9.779999732971191,18474672.0,9.748793601989746
2019-12-23,9.819999694824219,9.600000381469727,9.770000457763672,9.649999618530273,14236900.0,9.619208335876465
2019-12-24,9.6899995803833,9.479999542236328,9.680000305175781,9.630000114440918,16397426.0,9.599272727966309
2019-12-25,9.619999885559082,9.5,9.5600004196167,9.550000190734863,12601459.0,9.519527435302734
2019-12-26,9.779999732971191,9.5600004196167,9.5600004196167,9.6899995803833,18858072.0,9.659080505371094
2019-12-27,9.739999771118164,9.569999694824219,9.630000114440918,9.569999694824219,14424906.0,9.539463996887207
2019-12-30,9.619999885559082,9.350000381469727,9.539999961853027,9.59000015258789,15788908.0,9.55940055847168
2019-12-31,9.949999809265137,9.619999885559082,9.630000114440918,9.90999984741211,34436818.0,9.878378868103027
2020-01-02,10.079999923706055,9.760000228881836,9.859999656677246,10.0,30249599.0,9.96809196472168
2020-01-03,10.029999732971191,9.84000015258789,9.979999542236328,9.880000114440918,20176379.0,9.848474502563477
2020-01-06,9.970000267028809,9.75,9.789999961853027,9.890000343322754,20119135.0,9.858443260192871
2020-01-07,10.109999656677246,9.899999618530273,9.899999618530273,10.069999694824219,20057816.0,10.03786849975586
2020-01-08,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,16123304.0,9.8983154296875
2020-01-09,10.229999542236328,9.979999542236328,10.010000228881836,10.130000114440918,18290100.0,10.097677230834961
2020-01-10,10.329999923706055,10.039999961853027,10.149999618530273,10.260000228881836,19565290.0,10.227262496948242
2020-01-13,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,15649444.0,10.13754940032959
2020-01-14,10.270000457763672,10.270000457763672,10.270000457763672,10.270000457763672,18176123.0,10.237231254577637
2020-01-15,10.319999694824219,10.15999984741211,10.270000457763672,10.229999542236328,12479195.0,10.197357177734375
2020-01-16,10.229999542236328,10.039999961853027,10.220000267028809,10.050000190734863,14243089.0,10.017932891845703
2020-01-17,10.329999923706055,10.039999961853027,10.039999961853027,10.170000076293945,15790103.0,10.13754940032959
2020-01-20,10.859999656677246,10.420000076293945,10.699999809265137,10.710000038146973,43074522.0,10.675826072692871
2020-01-21,11.779999732971191,10.850000381469727,11.039999961853027,11.779999732971191,98254839.0,11.742411613464355
2020-01-22,12.300000190734863,11.130000114440918,12.300000190734863,11.34000015258789,80138459.0,11.303815841674805
2020-01-23,11.859999656677246,11.140000343322754,11.350000381469727,11.520000457763672,70670204.0,11.48324203491211
2020-02-03,12.670000076293945,11.210000038146973,12.670000076293945,12.670000076293945,105670072.0,12.629572868347168
2020-02-04,13.479999542236328,11.5,12.600000381469727,12.670000076293945,109067283.0,12.629572868347168
2020-02-05,13.9399995803833,12.8100004196167,13.0,13.9399995803833,131325714.0,13.895519256591797
2020-02-06,15.329999923706055,14.229999542236328,14.520000457763672,15.329999923706055,82584764.0,15.281085014343262
2020-02-07,16.780000686645508,13.880000114440918,16.079999923706055,14.520000457763672,175393969.0,14.47367000579834
2020-02-10,14.220000267028809,13.069999694824219,14.220000267028809,13.069999694824219,109204025.0,13.028295516967773
2020-02-11,14.380000114440918,12.289999961853027,12.710000038146973,14.380000114440918,100223713.0,14.334115982055664
2020-02-12,15.069999694824219,13.680000305175781,14.460000038146973,14.380000114440918,117104760.0,14.334115982055664
2020-02-13,15.819999694824219,13.8100004196167,14.109999656677246,15.399999618530273,140112553.0,15.350860595703125
2020-02-14,16.1299991607666,14.800000190734863,14.960000038146973,15.609999656677246,102582428.0,15.56019115447998
2020-02-17,17.170000076293945,17.170000076293945,17.170000076293945,17.170000076293945,6301809.0,17.11521339416504
2020-02-18,18.889999389648438,17.579999923706055,18.889999389648438,17.729999542236328,245673044.0,17.673425674438477
2020-02-19,17.799999237060547,16.0,17.799999237060547,16.309999465942383,130686421.0,16.257957458496094
2020-02-20,15.9399995803833,15.050000190734863,15.699999809265137,15.430000305175781,100812050.0,15.380765914916992
2020-02-21,16.15999984741211,14.8100004196167,15.449999809265137,15.880000114440918,93231972.0,15.829329490661621
2020-02-24,16.68000030517578,15.890000343322754,16.329999923706055,15.930000305175781,84522396.0,15.879170417785645
2020-02-25,16.59000015258789,15.210000038146973,15.479999542236328,16.290000915527344,95541767.0,16.238021850585938
2020-02-26,16.280000686645508,15.029999732971191,16.280000686645508,15.109999656677246,86803274.0,15.061786651611328
2020-02-27,15.420000076293945,14.529999732971191,15.149999618530273,14.600000381469727,54120687.0,14.553414344787598
2020-02-28,15.289999961853027,14.510000228881836,14.65999984741211,14.90999984741211,72190178.0,14.862424850463867
2020-03-02,15.75,14.930000305175781,15.569999694824219,15.15999984741211,53350722.0,15.111626625061035
2020-03-03,15.65999984741211,14.949999809265137,15.15999984741211,15.25,62095644.0,15.201339721679688
2020-03-04,15.130000114440918,14.5,15.0,14.760000228881836,48736853.0,14.71290397644043
2020-03-05,14.899999618530273,14.5,14.779999732971191,14.609999656677246,41213120.0,14.563382148742676
2020-03-06,14.90999984741211,14.619999885559082,14.699999809265137,14.699999809265137,36450752.0,14.653095245361328
2020-03-09,15.930000305175781,14.539999961853027,14.880000114440918,15.380000114440918,79421156.0,15.330924987792969
2020-03-10,14.819999694824219,13.84000015258789,14.630000114440918,14.289999961853027,65058195.0,14.244402885437012
2020-03-11,14.210000038146973,13.630000114440918,14.199999809265137,13.670000076293945,50853659.0,13.626381874084473
2020-03-12,14.109999656677246,13.390000343322754,13.90999984741211,13.399999618530273,40804076.0,13.357242584228516
2020-03-13,13.979999542236328,12.300000190734863,12.479999542236328,13.470000267028809,56829581.0,13.427020072937012
2020-03-16,14.279999732971191,13.430000305175781,14.0,13.489999771118164,58842151.0,13.446955680847168
2020-03-17,13.680000305175781,12.300000190734863,13.520000457763672,12.949999809265137,43958320.0,12.908679008483887
2020-03-18,14.25,14.25,14.25,14.25,12900965.0,14.204530715942383
2020-03-19,15.680000305175781,15.0,15.680000305175781,15.680000305175781,193563823.0,15.629968643188477
2020-03-20,17.200000762939453,15.3100004196167,16.290000915527344,16.3799991607666,181626318.0,16.327733993530273
2020-03-23,16.8799991607666,15.039999961853027,16.5,15.430000305175781,121772874.0,15.380765914916992
2020-03-24,15.329999923706055,13.890000343322754,15.140000343322754,14.260000228881836,100881948.0,14.214499473571777
2020-03-25,14.949999809265137,14.020000457763672,14.420000076293945,14.8100004196167,83583961.0,14.762744903564453
2020-03-26,16.200000762939453,14.380000114440918,14.619999885559082,15.960000038146973,113836693.0,15.909074783325195
2020-03-27,16.170000076293945,15.300000190734863,15.619999885559082,15.479999542236328,84438722.0,15.4306058883667
2020-03-30,16.100000381469727,14.729999542236328,15.399999618530273,14.890000343322754,79257660.0,14.842489242553711
2020-03-31,14.649999618530273,14.050000190734863,14.630000114440918,14.15999984741211,61561286.0,14.11481761932373
2020-04-01,14.380000114440918,13.609999656677246,14.0,14.180000305175781,47964925.0,14.134754180908203
2020-04-02,14.100000381469727,13.729999542236328,14.0600004196167,14.050000190734863,39480524.0,14.005168914794922
2020-04-03,14.699999809265137,14.0600004196167,14.140000343322754,14.399999618530273,57570477.0,14.35405158996582
2020-04-07,15.25,14.460000038146973,14.6899995803833,15.079999923706055,65348514.0,15.031882286071777
2020-04-08,16.59000015258789,15.170000076293945,15.300000190734863,16.59000015258789,106572775.0,16.537063598632812
2020-04-09,17.709999084472656,16.31999969482422,17.0,16.489999771118164,154904371.0,16.4373836517334
2020-04-10,16.989999771118164,16.020000457763672,16.65999984741211,16.649999618530273,102180191.0,16.596872329711914
2020-04-13,17.260000228881836,16.040000915527344,16.399999618530273,16.889999389648438,95985873.0,16.83610725402832
2020-04-14,16.979999542236328,16.09000015258789,16.600000381469727,16.56999969482422,80441863.0,16.517127990722656
2020-04-15,18.190000534057617,16.200000762939453,16.309999465942383,17.780000686645508,120635761.0,17.723268508911133
2020-04-16,18.200000762939453,17.049999237060547,17.40999984741211,17.25,99050548.0,17.194957733154297
2020-04-17,17.40999984741211,16.440000534057617,17.100000381469727,16.6299991607666,76680866.0,16.576936721801758
2020-04-20,17.18000030517578,16.43000030517578,16.780000686645508,16.780000686645508,52960776.0,16.726459503173828
2020-04-21,18.3799991607666,16.809999465942383,17.0,17.729999542236328,113777182.0,17.673425674438477
2020-04-22,17.6200008392334,16.799999237060547,17.329999923706055,17.34000015258789,70144552.0,17.284671783447266
2020-04-23,17.860000610351562,16.6200008392334,17.309999465942383,16.84000015258789,69680955.0,16.786266326904297
2020-04-24,18.170000076293945,16.700000762939453,16.989999771118164,17.479999542236328,98462192.0,17.424224853515625
2020-04-27,17.18000030517578,16.030000686645508,17.18000030517578,16.25,72009423.0,16.198148727416992
2020-04-28,16.229999542236328,14.680000305175781,16.219999313354492,15.0,63273222.0,14.95213794708252
2020-04-29,15.380000114440918,14.720000267028809,14.9399995803833,14.920000076293945,37045079.0,14.872392654418945
2020-04-30,14.260000228881836,13.720000267028809,13.880000114440918,14.100000381469727,74384513.0,14.055009841918945
2020-05-06,14.25,13.899999618530273,14.039999961853027,14.170000076293945,37988423.0,14.124786376953125
2020-05-07,14.289999961853027,13.9399995803833,14.210000038146973,13.960000038146973,37041978.0,13.91545581817627
2020-05-08,14.09000015258789,13.770000457763672,13.979999542236328,13.970000267028809,30848306.0,13.925424575805664
2020-05-11,14.180000305175781,13.899999618530273,14.020000457763672,14.09000015258789,28298933.0,14.045042037963867
2020-05-12,14.649999618530273,13.979999542236328,14.100000381469727,14.449999809265137,39811426.0,14.403892517089844
2020-05-13,14.550000190734863,14.170000076293945,14.550000190734863,14.270000457763672,24818507.0,14.224467277526855
2020-05-14,14.220000267028809,13.65999984741211,14.119999885559082,13.6899995803833,34178072.0,13.646317481994629
2020-05-15,13.989999771118164,13.710000038146973,13.75,13.720000267028809,20453078.0,13.67622184753418
2020-05-18,13.800000190734863,13.3100004196167,13.720000267028809,13.350000381469727,24332260.0,13.307402610778809
2020-05-19,13.670000076293945,13.149999618530273,13.399999618530273,13.279999732971191,22177814.0,13.237626075744629
2020-05-20,13.369999885559082,12.960000038146973,13.130000114440918,13.010000228881836,25483761.0,12.968487739562988
2020-05-21,13.260000228881836,12.859999656677246,13.050000190734863,13.180000305175781,24056483.0,13.137945175170898
2020-05-22,13.25,12.5,13.109999656677246,12.649999618530273,20921563.0,12.609635353088379
2020-05-25,12.770000457763672,12.5,12.609999656677246,12.529999732971191,13263727.0,12.490018844604492
2020-05-26,12.75,12.479999542236328,12.5600004196167,12.729999542236328,15868940.0,12.689380645751953
2020-05-27,13.369999885559082,12.539999961853027,12.729999542236328,13.170000076293945,28605459.0,13.12797737121582
2020-05-28,13.15999984741211,12.6899995803833,13.15999984741211,12.819999694824219,16740796.0,12.779093742370605
2020-05-29,13.279999732971191,12.710000038146973,12.75,13.109999656677246,17992065.0,13.068167686462402
2020-06-01,13.380000114440918,13.15999984741211,13.15999984741211,13.3100004196167,20697460.0,13.26753044128418
2020-06-02,14.180000305175781,13.170000076293945,13.289999961853027,14.0,46353539.0,13.955328941345215
2020-06-03,14.109999656677246,13.770000457763672,14.010000228881836,13.800000190734863,24590600.0,13.755967140197754
2020-06-04,14.079999923706055,13.680000305175781,13.869999885559082,13.960000038146973,20141528.0,13.91545581817627
2020-06-05,14.149999618530273,13.8100004196167,13.960000038146973,14.029999732971191,20712165.0,13.98523235321045
2020-06-08,14.640000343322754,14.09000015258789,14.09000015258789,14.539999961853027,34547085.0,14.493605613708496
2020-06-09,14.720000267028809,14.359999656677246,14.520000457763672,14.40999984741211,20615203.0,14.364020347595215
2020-06-10,14.5600004196167,14.329999923706055,14.460000038146973,14.380000114440918,14428983.0,14.334115982055664
2020-06-11,14.510000228881836,14.010000228881836,14.449999809265137,14.010000228881836,18950873.0,13.965296745300293
2020-06-12,14.329999923706055,13.699999809265137,13.789999961853027,14.300000190734863,19968466.0,14.254371643066406
2020-06-15,14.859999656677246,14.289999961853027,14.649999618530273,14.600000381469727,28008858.0,14.553414344787598
2020-06-16,14.84000015258789,14.40999984741211,14.539999961853027,14.680000305175781,23082456.0,14.633158683776855
2020-06-17,15.520000457763672,14.829999923706055,14.829999923706055,15.170000076293945,35000716.0,15.12159538269043
2020-06-18,15.279999732971191,14.579999923706055,15.220000267028809,14.609999656677246,28309673.0,14.563382148742676
2020-06-19,14.649999618530273,14.300000190734863,14.5600004196167,14.359999656677246,17013806.0,14.314179420471191
2020-06-22,14.649999618530273,14.180000305175781,14.489999771118164,14.579999923706055,18825452.0,14.533477783203125
2020-06-23,14.680000305175781,14.300000190734863,14.59000015258789,14.319999694824219,14707707.0,14.274307250976562
2020-06-24,14.460000038146973,14.079999923706055,14.329999923706055,14.199999809265137,13524589.0,14.15468978881836
2020-06-29,14.539999961853027,14.050000190734863,14.1899995803833,14.350000381469727,15870185.0,14.30421257019043
2020-06-30,14.479999542236328,14.199999809265137,14.369999885559082,14.350000381469727,12938311.0,14.30421257019043
2020-07-01,14.850000381469727,14.300000190734863,14.420000076293945,14.579999923706055,22997696.0,14.533477783203125
2020-07-02,14.960000038146973,14.5,14.5600004196167,14.760000228881836,21079147.0,14.71290397644043
2020-07-03,14.930000305175781,14.65999984741211,14.920000076293945,14.680000305175781,15884412.0,14.633158683776855
2020-07-06,15.149999618530273,14.729999542236328,14.869999885559082,14.989999771118164,33405558.0,14.942169189453125
2020-07-07,15.949999809265137,14.9399995803833,15.220000267028809,15.670000076293945,30669520.0,15.619999885559082
2020-07-08,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.619999885559082
2020-07-09,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.619999885559082
2020-07-10,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.619999885559082
2020-07-13,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.619999885559082
2020-07-14,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.619999885559082
2020-07-15,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.670000076293945
2020-07-16,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.670000076293945
2020-07-17,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.670000076293945
2020-07-20,15.670000076293945,15.670000076293945,15.670000076293945,15.670000076293945,0.0,15.670000076293945
2020-07-21,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,2493892.0,17.18000030517578
2020-07-22,18.899999618530273,18.899999618530273,18.899999618530273,18.899999618530273,1496477.0,18.899999618530273
2020-07-23,20.790000915527344,19.459999084472656,20.790000915527344,20.790000915527344,124802603.0,20.790000915527344
2020-07-24,20.56999969482422,18.709999084472656,20.399999618530273,18.940000534057617,91397427.0,18.940000534057617
2020-07-27,19.65999984741211,18.559999465942383,19.15999984741211,18.600000381469727,46926815.0,18.600000381469727
2020-07-28,19.15999984741211,17.8799991607666,19.0,18.100000381469727,41655840.0,18.100000381469727
2020-07-29,19.8700008392334,17.979999542236328,18.110000610351562,19.579999923706055,57544133.0,19.579999923706055
2020-07-30,20.5,19.219999313354492,19.479999542236328,19.299999237060547,54383119.0,19.299999237060547
2020-07-31,20.25,19.020000457763672,19.450000762939453,19.90999984741211,48381600.0,19.90999984741211
2020-08-03,20.489999771118164,19.68000030517578,20.0,20.25,49951528.0,20.25
2020-08-04,20.079999923706055,19.0,20.049999237060547,19.100000381469727,46005778.0,19.100000381469727
2020-08-05,20.56999969482422,18.510000228881836,18.899999618530273,20.350000381469727,51967136.0,20.350000381469727
2020-08-06,21.969999313354492,20.360000610351562,20.479999542236328,20.729999542236328,54723866.0,20.729999542236328
2020-08-07,21.350000381469727,19.610000610351562,20.8700008392334,20.079999923706055,37145312.0,20.079999923706055
2020-08-10,20.229999542236328,19.549999237060547,19.860000610351562,19.700000762939453,22818329.0,19.700000762939453
2020-08-11,19.950000762939453,18.90999984741211,19.610000610351562,18.969999313354492,29557931.0,18.969999313354492
2020-08-12,19.1200008392334,18.18000030517578,18.8700008392334,18.479999542236328,23492247.0,18.479999542236328
2020-08-13,18.90999984741211,18.40999984741211,18.579999923706055,18.489999771118164,12940234.0,18.489999771118164
2020-08-14,18.75,18.059999465942383,18.5,18.579999923706055,14921215.0,18.579999923706055
2020-08-17,18.860000610351562,18.40999984741211,18.610000610351562,18.729999542236328,15085722.0,18.729999542236328
2020-08-18,19.850000381469727,18.860000610351562,19.0,18.979999542236328,29272523.0,18.979999542236328
2020-08-19,19.299999237060547,18.469999313354492,19.09000015258789,18.520000457763672,20905674.0,18.520000457763672
2020-08-20,18.8700008392334,18.049999237060547,18.200000762939453,18.56999969482422,18383539.0,18.56999969482422
2020-08-21,18.84000015258789,18.280000686645508,18.639999389648438,18.309999465942383,13487755.0,18.309999465942383
2020-08-24,18.350000381469727,17.90999984741211,18.309999465942383,17.989999771118164,16897470.0,17.989999771118164
2020-08-25,18.149999618530273,17.399999618530273,17.809999465942383,17.469999313354492,20817318.0,17.469999313354492
2020-08-26,17.729999542236328,17.15999984741211,17.549999237060547,17.200000762939453,16781228.0,17.200000762939453
2020-08-27,17.690000534057617,17.049999237060547,17.190000534057617,17.479999542236328,11689241.0,17.479999542236328
2020-08-28,18.049999237060547,17.40999984741211,17.670000076293945,17.950000762939453,18063114.0,17.950000762939453
2020-08-31,18.65999984741211,18.0,18.170000076293945,18.15999984741211,20204627.0,18.15999984741211
2020-09-01,18.770000457763672,18.239999771118164,18.770000457763672,18.489999771118164,19557854.0,18.489999771118164
2020-09-02,19.329999923706055,18.68000030517578,18.690000534057617,19.030000686645508,23041371.0,19.030000686645508
2020-09-03,19.18000030517578,18.559999465942383,18.959999084472656,18.6299991607666,17281046.0,18.6299991607666
2020-09-04,18.600000381469727,18.149999618530273,18.3799991607666,18.540000915527344,12112000.0,18.540000915527344
2020-09-07,18.579999923706055,17.600000381469727,18.440000534057617,17.700000762939453,20819865.0,17.700000762939453
2020-09-08,17.790000915527344,17.350000381469727,17.649999618530273,17.639999389648438,11157419.0,17.639999389648438
2020-09-09,17.520000457763672,17.059999465942383,17.399999618530273,17.059999465942383,14673897.0,17.059999465942383
2020-09-10,17.3799991607666,16.549999237060547,17.260000228881836,16.549999237060547,12852812.0,16.549999237060547
2020-09-11,16.780000686645508,16.469999313354492,16.540000915527344,16.649999618530273,8579446.0,16.649999618530273
2020-09-14,16.75,16.479999542236328,16.68000030517578,16.559999465942383,8392198.0,16.559999465942383
2020-09-15,17.239999771118164,16.399999618530273,16.530000686645508,17.09000015258789,14456245.0,17.09000015258789
2020-09-16,17.350000381469727,16.920000076293945,17.100000381469727,16.989999771118164,9672816.0,16.989999771118164
2020-09-17,17.100000381469727,16.6299991607666,17.100000381469727,17.049999237060547,8645822.0,17.049999237060547
2020-09-18,17.270000457763672,16.969999313354492,17.270000457763672,17.219999313354492,7742435.0,17.219999313354492
2020-09-21,17.360000610351562,17.049999237060547,17.200000762939453,17.1299991607666,7029046.0,17.1299991607666
2020-09-22,17.350000381469727,16.600000381469727,17.1299991607666,16.65999984741211,12487673.0,16.65999984741211
2020-09-23,17.799999237060547,16.520000457763672,16.670000076293945,17.579999923706055,22500791.0,17.579999923706055
2020-09-24,17.610000610351562,17.030000686645508,17.610000610351562,17.09000015258789,10325867.0,17.09000015258789
2020-09-25,17.239999771118164,16.84000015258789,17.079999923706055,16.959999084472656,6745890.0,16.959999084472656
2020-09-28,17.15999984741211,16.520000457763672,17.0,16.559999465942383,6695900.0,16.559999465942383
2020-09-29,16.690000534057617,16.149999618530273,16.610000610351562,16.229999542236328,9537700.0,16.229999542236328
2020-09-30,16.469999313354492,16.059999465942383,16.280000686645508,16.18000030517578,7428144.0,16.18000030517578
2020-10-09,16.889999389648438,16.350000381469727,16.3799991607666,16.81999969482422,10049556.0,16.81999969482422
2020-10-12,17.440000534057617,16.829999923706055,16.90999984741211,17.389999389648438,11826222.0,17.389999389648438
2020-10-13,17.90999984741211,17.399999618530273,17.479999542236328,17.81999969482422,16190109.0,17.81999969482422
2020-10-14,17.84000015258789,17.40999984741211,17.780000686645508,17.450000762939453,9721586.0,17.450000762939453
2020-10-15,17.649999618530273,17.149999618530273,17.59000015258789,17.15999984741211,7978233.0,17.15999984741211
2020-10-16,17.5,17.059999465942383,17.299999237060547,17.5,7905953.0,17.5
2020-10-19,17.68000030517578,17.290000915527344,17.489999771118164,17.299999237060547,6603507.0,17.299999237060547
2020-10-20,17.360000610351562,17.040000915527344,17.260000228881836,17.280000686645508,5198974.0,17.280000686645508
2020-10-21,17.75,17.25,17.31999969482422,17.290000915527344,9113022.0,17.290000915527344
2020-10-22,17.440000534057617,16.90999984741211,17.209999084472656,17.420000076293945,7256149.0,17.420000076293945
2020-10-23,17.93000030517578,17.280000686645508,17.31999969482422,17.6299991607666,13753697.0,17.6299991607666
2020-10-26,17.399999618530273,16.639999389648438,17.399999618530273,16.850000381469727,13077644.0,16.850000381469727
2020-10-27,16.989999771118164,16.520000457763672,16.84000015258789,16.889999389648438,2998224.0,16.889999389648438