Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.324999809265137,10.010000228881836,10.140000343322754,10.270000457763672,28760926.0,7.46661901473999
2010-01-05,11.220000267028809,10.345000267028809,10.345000267028809,10.869999885559082,53667954.0,7.90283727645874
2010-01-06,11.4350004196167,10.875,10.875,11.050000190734863,47010656.0,8.03370189666748
2010-01-07,11.194999694824219,10.654999732971191,10.9350004196167,10.770000457763672,31490292.0,7.830134391784668
2010-01-08,11.050000190734863,10.5,10.744999885559082,11.03499984741211,29793888.0,8.022797584533691
2010-01-11,11.59000015258789,11.050000190734863,11.0649995803833,11.454999923706055,41706006.0,8.328150749206543
2010-01-12,11.600000381469727,11.244999885559082,11.489999771118164,11.494999885559082,28309010.0,8.357233047485352
2010-01-13,11.619999885559082,11.104999542236328,11.149999618530273,11.289999961853027,27133794.0,8.20819091796875
2010-01-14,11.65999984741211,11.074999809265137,11.375,11.640000343322754,43695242.0,8.462652206420898
2010-01-15,12.225000381469727,11.65999984741211,11.65999984741211,11.9399995803833,38175806.0,8.680760383605957
2010-01-18,12.0,11.739999771118164,11.989999771118164,11.880000114440918,20670704.0,8.637139320373535
2010-01-19,12.305000305175781,11.854999542236328,11.859999656677246,11.930000305175781,26301728.0,8.673489570617676
2010-01-20,12.100000381469727,11.149999618530273,11.925000190734863,11.335000038146973,31046566.0,8.240907669067383
2010-01-21,11.404999732971191,11.109999656677246,11.274999618530273,11.210000038146973,20423020.0,8.150028228759766
2010-01-22,11.199999809265137,10.574999809265137,11.085000038146973,10.755000114440918,29456020.0,7.819228172302246
2010-01-25,11.149999618530273,10.600000381469727,10.649999618530273,10.779999732971191,21465432.0,7.837404251098633
2010-01-26,10.895000457763672,10.25,10.84000015258789,10.345000267028809,24445674.0,7.521145343780518
2010-01-27,10.59000015258789,10.21500015258789,10.265000343322754,10.430000305175781,19883426.0,7.582942008972168
2010-01-28,10.970000267028809,10.380000114440918,10.494999885559082,10.829999923706055,15071740.0,7.873756408691406
2010-01-29,11.180000305175781,10.765000343322754,10.835000038146973,11.0,17867544.0,7.997350215911865
2010-02-01,10.984999656677246,10.609999656677246,10.975000381469727,10.795000076293945,10317790.0,7.848310947418213
2010-02-02,11.050000190734863,10.5,10.854999542236328,10.505000114440918,12097812.0,7.6374711990356445
2010-02-03,10.675000190734863,9.960000038146973,10.574999809265137,10.4399995803833,20732292.0,7.590213298797607
2010-02-04,10.609999656677246,10.25,10.430000305175781,10.600000381469727,15410966.0,7.706540107727051
2010-02-05,10.699999809265137,10.255000114440918,10.350000381469727,10.520000457763672,8801646.0,7.648375988006592
2010-02-08,10.600000381469727,10.414999961853027,10.420000076293945,10.505000114440918,4644122.0,7.6374711990356445
2010-02-09,10.845000267028809,10.46500015258789,10.510000228881836,10.645000457763672,10089686.0,7.739256381988525
2010-02-10,10.899999618530273,10.614999771118164,10.78499984741211,10.895000457763672,11193414.0,7.9210124015808105
2010-02-11,11.09000015258789,10.800000190734863,10.90999984741211,10.9350004196167,8887178.0,7.950095176696777
2010-02-12,11.175000190734863,10.9350004196167,10.994999885559082,10.960000038146973,7802904.0,7.968270301818848
2010-02-22,10.960000038146973,10.710000038146973,10.960000038146973,10.75,7305842.0,7.815593242645264
2010-02-23,10.994999885559082,10.425000190734863,10.75,10.984999656677246,8901826.0,7.986446380615234
2010-02-24,11.175000190734863,10.779999732971191,10.805000305175781,11.164999961853027,16310172.0,8.117311477661133
2010-02-25,11.319999694824219,11.170000076293945,11.1850004196167,11.289999961853027,17167178.0,8.20819091796875
2010-02-26,11.850000381469727,11.210000038146973,11.25,11.75,34249778.0,8.542624473571777
2010-03-01,11.930000305175781,11.604999542236328,11.725000381469727,11.640000343322754,20557780.0,8.462652206420898
2010-03-02,11.850000381469727,11.5649995803833,11.675000190734863,11.710000038146973,18974260.0,8.513544082641602
2010-03-03,12.0,11.699999809265137,11.704999923706055,11.880000114440918,18427222.0,8.637139320373535
2010-03-04,11.96500015258789,11.149999618530273,11.850000381469727,11.335000038146973,18432858.0,8.240907669067383
2010-03-05,11.454999923706055,11.180000305175781,11.335000038146973,11.319999694824219,14259412.0,8.230001449584961
2010-03-08,11.390000343322754,11.265000343322754,11.3149995803833,11.354999542236328,8497092.0,8.255447387695312
2010-03-09,11.364999771118164,11.085000038146973,11.3100004196167,11.119999885559082,13348880.0,8.084595680236816
2010-03-10,11.335000038146973,10.989999771118164,11.145000457763672,11.079999923706055,14679676.0,8.055513381958008
2010-03-11,11.119999885559082,10.805000305175781,11.055000305175781,10.829999923706055,12181158.0,7.873756408691406
2010-03-12,11.0,10.6850004196167,10.880000114440918,10.710000038146973,12003944.0,7.78651237487793
2010-03-15,10.744999885559082,10.5600004196167,10.6899995803833,10.600000381469727,10194396.0,7.706540107727051
2010-03-16,10.6850004196167,10.53499984741211,10.5600004196167,10.664999961853027,8925292.0,7.753795146942139
2010-03-17,11.079999923706055,10.649999618530273,10.710000038146973,10.994999885559082,18181356.0,7.993715763092041
2010-03-18,11.164999961853027,10.899999618530273,11.074999809265137,11.03499984741211,14325994.0,8.022797584533691
2010-03-19,11.300000190734863,11.005000114440918,11.039999961853027,11.25,15447522.0,8.179108619689941
2010-03-22,11.199999809265137,10.850000381469727,11.199999809265137,10.994999885559082,33262044.0,7.993715763092041
2010-03-23,11.024999618530273,10.795000076293945,11.020000457763672,10.805000305175781,12803000.0,7.855580806732178
2010-03-24,10.885000228881836,10.654999732971191,10.8100004196167,10.720000267028809,15514120.0,7.793782711029053
2010-03-25,10.824999809265137,10.600000381469727,10.675000190734863,10.729999542236328,9881844.0,7.801051616668701
2010-03-26,10.824999809265137,10.640000343322754,10.6899995803833,10.774999618530273,12750162.0,7.833768844604492
2010-03-29,10.824999809265137,10.524999618530273,10.789999961853027,10.654999732971191,26378520.0,7.746524810791016
2010-03-30,10.670000076293945,10.475000381469727,10.670000076293945,10.595000267028809,20989168.0,7.702902317047119
2010-03-31,10.800000190734863,10.609999656677246,10.609999656677246,10.765000343322754,23134244.0,7.82650089263916
2010-04-01,11.100000381469727,10.789999961853027,10.789999961853027,10.994999885559082,25671196.0,7.993715763092041
2010-04-02,11.0,10.859999656677246,11.0,10.944999694824219,13675586.0,7.957364559173584
2010-04-06,11.050000190734863,10.845000267028809,11.0,10.875,12551122.0,7.906472682952881
2010-04-07,11.069999694824219,10.890000343322754,10.925000190734863,11.020000457763672,23618006.0,8.011893272399902
2010-04-08,11.1899995803833,11.0,11.050000190734863,11.095000267028809,22066434.0,8.066420555114746
2010-04-09,11.234999656677246,11.015000343322754,11.125,11.220000267028809,22169282.0,8.15729808807373
2010-04-12,11.460000038146973,11.125,11.225000381469727,11.335000038146973,23376894.0,8.240907669067383
2010-04-13,11.510000228881836,10.875,11.335000038146973,11.074999809265137,23784472.0,8.051877975463867
2010-04-14,11.395000457763672,11.050000190734863,11.0600004196167,11.15999984741211,18026560.0,8.113676071166992
2010-04-15,11.199999809265137,10.774999618530273,11.199999809265137,10.890000343322754,15922512.0,7.917377948760986
2010-04-16,11.149999618530273,10.71500015258789,10.895000457763672,11.0,15594966.0,7.997350215911865
2010-04-19,11.175000190734863,10.555000305175781,10.9399995803833,10.609999656677246,18579800.0,7.713809013366699
2010-04-20,10.989999771118164,10.5,10.515000343322754,10.925000190734863,19235354.0,7.9428229331970215
2010-04-21,11.34000015258789,10.8100004196167,10.904999732971191,11.279999732971191,25152192.0,8.200920104980469
2010-04-22,11.5649995803833,11.154999732971191,11.28499984741211,11.510000228881836,30745214.0,8.368138313293457
2010-04-23,11.595000267028809,11.024999618530273,11.550000190734863,11.109999656677246,27605160.0,8.077325820922852
2010-04-26,11.350000381469727,10.890000343322754,11.125,10.90999984741211,21157386.0,7.931917190551758
2010-04-27,10.904999732971191,10.114999771118164,10.904999732971191,10.345000267028809,26151318.0,7.521145343780518
2010-04-28,10.345000267028809,10.345000267028809,10.345000267028809,10.345000267028809,0.0,7.521145343780518
2010-04-29,10.414999961853027,9.729999542236328,10.350000381469727,9.75,27305586.0,7.08856201171875
2010-04-30,9.774999618530273,9.3149995803833,9.75,9.569999694824219,18068926.0,6.957696437835693
2010-05-04,9.5600004196167,9.289999961853027,9.350000381469727,9.380000114440918,10385038.0,6.819560527801514
2010-05-05,9.6899995803833,9.324999809265137,9.380000114440918,9.670000076293945,10582888.0,7.030398368835449
2010-05-06,9.694999694824219,9.045000076293945,9.670000076293945,9.0600004196167,17055486.0,6.586909294128418
2010-05-07,8.925000190734863,8.574999809265137,8.880000114440918,8.835000038146973,23465872.0,6.423327445983887
2010-05-10,8.895000457763672,8.475000381469727,8.824999809265137,8.744999885559082,17527350.0,6.357895374298096
2010-05-11,9.085000038146973,8.399999618530273,9.0,8.545000076293945,18980692.0,6.212488174438477
2010-05-12,8.539999961853027,8.25,8.399999618530273,8.345000267028809,16190256.0,6.219942092895508
2010-05-13,8.614999771118164,8.305000305175781,8.399999618530273,8.600000381469727,17136690.0,6.41000509262085
2010-05-14,8.664999961853027,8.4350004196167,8.5,8.5600004196167,12379322.0,6.380191326141357
2010-05-17,8.404999732971191,7.75,8.399999618530273,7.764999866485596,18077010.0,5.787639617919922
2010-05-18,7.90500020980835,7.5,7.764999866485596,7.809999942779541,18261226.0,5.8211798667907715
2010-05-19,8.010000228881836,7.605000019073486,7.75,7.829999923706055,20637576.0,5.836085796356201
2010-05-20,7.929999828338623,7.639999866485596,7.679999828338623,7.664999961853027,16135630.0,5.713103771209717
2010-05-21,8.175000190734863,7.375,7.474999904632568,8.125,22446494.0,6.055964946746826
2010-05-24,8.5,8.114999771118164,8.125,8.380000114440918,20248492.0,6.246028423309326
2010-05-25,8.53499984741211,8.170000076293945,8.369999885559082,8.375,22931962.0,6.242301940917969
2010-05-26,8.46500015258789,8.220000267028809,8.329999923706055,8.350000381469727,12036588.0,6.223667621612549
2010-05-27,8.449999809265137,8.100000381469727,8.34000015258789,8.354999542236328,17546504.0,6.227395057678223
2010-05-28,8.545000076293945,8.34000015258789,8.454999923706055,8.385000228881836,24738206.0,6.249754905700684
2010-05-31,8.354999542236328,7.929999828338623,8.354999542236328,7.940000057220459,19647616.0,5.918075084686279
2010-06-01,8.149999618530273,7.724999904632568,7.824999809265137,8.109999656677246,20035146.0,6.044785022735596
2010-06-02,8.180000305175781,7.940000057220459,8.024999618530273,8.164999961853027,9347286.0,6.085778713226318
2010-06-03,8.420000076293945,8.130000114440918,8.229999542236328,8.140000343322754,19036890.0,6.067144870758057
2010-06-04,8.364999771118164,8.100000381469727,8.130000114440918,8.289999961853027,11277812.0,6.1789469718933105
2010-06-07,8.5,8.085000038146973,8.130000114440918,8.454999923706055,17348730.0,6.301929950714111
2010-06-08,8.5600004196167,8.329999923706055,8.484999656677246,8.454999923706055,15006850.0,6.301929950714111
2010-06-09,8.640000343322754,8.399999618530273,8.5,8.5600004196167,19945560.0,6.380191326141357
2010-06-10,8.744999885559082,8.449999809265137,8.5600004196167,8.65999984741211,21142992.0,6.4547271728515625
2010-06-11,8.744999885559082,8.569999694824219,8.6850004196167,8.574999809265137,10119494.0,6.391371726989746
2010-06-17,8.675000190734863,8.350000381469727,8.630000114440918,8.380000114440918,10217720.0,6.246028423309326
2010-06-18,8.425000190734863,7.920000076293945,8.380000114440918,8.0,11119052.0,5.962795734405518
2010-06-21,8.180000305175781,7.840000152587891,7.994999885559082,8.175000190734863,8247180.0,6.093232154846191
2010-06-22,8.300000190734863,8.114999771118164,8.199999809265137,8.229999542236328,6861796.0,6.134225845336914
2010-06-23,8.375,8.114999771118164,8.194999694824219,8.239999771118164,8682136.0,6.141679763793945
2010-06-24,8.345000267028809,8.135000228881836,8.289999961853027,8.239999771118164,5126940.0,6.141679763793945
2010-06-25,8.239999771118164,8.0,8.225000381469727,8.114999771118164,5228842.0,6.048511505126953
2010-06-28,8.175000190734863,7.954999923706055,8.114999771118164,7.994999885559082,4641642.0,5.959068775177002
2010-06-29,8.029999732971191,7.539999961853027,7.974999904632568,7.559999942779541,10285244.0,5.634841442108154
2010-06-30,7.574999809265137,7.400000095367432,7.545000076293945,7.440000057220459,9348918.0,5.545400619506836
2010-07-01,7.545000076293945,7.340000152587891,7.5,7.40500020980835,6764568.0,5.519313335418701
2010-07-02,7.434999942779541,6.945000171661377,7.380000114440918,7.215000152587891,11475366.0,5.377696514129639
2010-07-05,7.545000076293945,6.974999904632568,7.125,7.389999866485596,9547002.0,5.508132457733154
2010-07-06,7.625,7.304999828338623,7.385000228881836,7.585000038146973,7247526.0,5.653476238250732
2010-07-07,7.675000190734863,7.550000190734863,7.565000057220459,7.650000095367432,7443872.0,5.701923370361328
2010-07-08,7.795000076293945,7.525000095367432,7.684999942779541,7.574999809265137,5743596.0,5.646022319793701
2010-07-09,7.929999828338623,7.53000020980835,7.610000133514404,7.840000152587891,9251636.0,5.843540191650391
2010-07-12,7.920000076293945,7.775000095367432,7.840000152587891,7.90500020980835,6292520.0,5.891987323760986
2010-07-13,7.945000171661377,7.625,7.849999904632568,7.849999904632568,9251704.0,5.850993633270264
2010-07-14,7.985000133514404,7.835000038146973,7.894999980926514,7.875,8730098.0,5.869627475738525
2010-07-15,7.949999809265137,7.639999866485596,7.824999809265137,7.644999980926514,6792660.0,5.698196887969971
2010-07-16,7.650000095367432,7.440000057220459,7.639999866485596,7.599999904632568,7247766.0,5.664655685424805
2010-07-19,7.974999904632568,7.474999904632568,7.510000228881836,7.929999828338623,10677168.0,5.910621166229248
2010-07-20,8.164999961853027,7.934999942779541,7.974999904632568,8.100000381469727,12261170.0,6.037330627441406
2010-07-21,8.265000343322754,8.125,8.140000343322754,8.204999923706055,13931332.0,6.1155924797058105
2010-07-22,8.289999961853027,8.135000228881836,8.175000190734863,8.260000228881836,9324342.0,6.156586170196533
2010-07-23,8.494999885559082,8.260000228881836,8.260000228881836,8.425000190734863,22965164.0,6.279569625854492
2010-07-26,8.640000343322754,8.425000190734863,8.430000305175781,8.524999618530273,14534714.0,6.354104042053223
2010-07-27,8.65999984741211,8.460000038146973,8.539999961853027,8.524999618530273,15075872.0,6.354104042053223
2010-07-28,8.6899995803833,8.444999694824219,8.505000114440918,8.6850004196167,15734570.0,6.473360538482666
2010-07-29,8.930000305175781,8.664999961853027,8.734999656677246,8.8100004196167,14092632.0,6.566528797149658
2010-07-30,9.175000190734863,8.789999961853027,8.84000015258789,9.100000381469727,32409584.0,6.782681465148926
2010-08-02,9.164999961853027,8.954999923706055,9.125,9.045000076293945,21088768.0,6.74168586730957
2010-08-03,9.079999923706055,8.675000190734863,9.079999923706055,8.6899995803833,27344758.0,6.477087020874023
2010-08-04,8.949999809265137,8.550000190734863,8.609999656677246,8.859999656677246,19834386.0,6.603796482086182
2010-08-05,8.904999732971191,8.75,8.885000228881836,8.8100004196167,13526780.0,6.566528797149658
2010-08-06,9.225000381469727,8.649999618530273,8.805000305175781,9.199999809265137,25166534.0,6.8572163581848145
2010-08-09,9.154999732971191,8.904999732971191,9.130000114440918,9.079999923706055,48161030.0,6.767772674560547
2010-08-10,9.055000305175781,8.6850004196167,9.055000305175781,8.694999694824219,25894204.0,6.480813503265381
2010-08-11,8.734999656677246,8.550000190734863,8.649999618530273,8.649999618530273,18881268.0,6.447272777557373
2010-08-12,8.805000305175781,8.529999732971191,8.529999732971191,8.585000038146973,16332188.0,6.398824691772461
2010-08-13,8.890000343322754,8.550000190734863,8.550000190734863,8.845000267028809,20673690.0,6.592617034912109
2010-08-16,9.0,8.710000038146973,8.770000457763672,8.949999809265137,18779296.0,6.670877933502197
2010-08-17,9.15999984741211,8.890000343322754,9.005000114440918,9.045000076293945,25830198.0,6.74168586730957
2010-08-18,9.074999809265137,8.895000457763672,9.045000076293945,8.970000267028809,15517050.0,6.68578577041626
2010-08-19,9.024999618530273,8.800000190734863,8.954999923706055,8.890000343322754,15146928.0,6.626157760620117
2010-08-20,8.859999656677246,8.5600004196167,8.854999542236328,8.569999694824219,17814956.0,6.387645721435547
2010-08-23,8.6899995803833,8.5,8.574999809265137,8.595000267028809,13367452.0,6.406278610229492
2010-08-24,8.649999618530273,8.449999809265137,8.585000038146973,8.574999809265137,16194898.0,6.391371726989746
2010-08-25,8.574999809265137,8.574999809265137,8.574999809265137,8.574999809265137,0.0,6.391371726989746
2010-08-26,8.484999656677246,8.34000015258789,8.40999984741211,8.454999923706055,11803342.0,6.301929950714111
2010-08-27,8.4399995803833,8.295000076293945,8.420000076293945,8.364999771118164,12828918.0,6.2348480224609375
2010-08-30,8.619999885559082,8.404999732971191,8.425000190734863,8.5600004196167,17007178.0,6.380191326141357
2010-08-31,8.579999923706055,8.414999961853027,8.520000457763672,8.53499984741211,18063308.0,6.361558437347412
2010-09-01,8.779999732971191,8.53499984741211,8.550000190734863,8.755000114440918,42894888.0,6.525534629821777
2010-09-02,8.869999885559082,8.65999984741211,8.795000076293945,8.779999732971191,29871792.0,6.544167518615723
2010-09-03,8.845000267028809,8.515000343322754,8.805000305175781,8.675000190734863,25102566.0,6.465907096862793
2010-09-06,8.9399995803833,8.710000038146973,8.75,8.875,33121544.0,6.614976406097412
2010-09-07,9.074999809265137,8.850000381469727,8.90999984741211,9.0600004196167,31354676.0,6.752867221832275
2010-09-08,9.074999809265137,8.885000228881836,9.039999961853027,9.010000228881836,21890016.0,6.715599060058594
2010-09-09,9.074999809265137,8.824999809265137,9.0,8.864999771118164,26401710.0,6.607522487640381
2010-09-10,8.864999771118164,8.539999961853027,8.850000381469727,8.795000076293945,18626466.0,6.555348873138428
2010-09-13,9.675000190734863,8.859999656677246,8.859999656677246,9.675000190734863,72166358.0,7.21125602722168
2010-09-14,10.170000076293945,9.555000305175781,9.670000076293945,9.904999732971191,67337664.0,7.382687091827393
2010-09-15,10.140000343322754,9.654999732971191,9.829999923706055,9.845000267028809,40988174.0,7.337966442108154
2010-09-16,9.930000305175781,9.40999984741211,9.774999618530273,9.765000343322754,32748860.0,7.278338432312012
2010-09-17,10.100000381469727,9.555000305175781,9.704999923706055,9.970000267028809,29471492.0,7.43113374710083
2010-09-20,10.34000015258789,9.574999809265137,10.050000190734863,9.595000267028809,30137676.0,7.1516289710998535
2010-09-21,9.675000190734863,9.199999809265137,9.550000190734863,9.234999656677246,15498226.0,6.883301734924316
2010-09-27,9.729999542236328,9.225000381469727,9.345000267028809,9.625,12846682.0,7.1739888191223145
2010-09-28,9.9399995803833,9.539999961853027,9.649999618530273,9.869999885559082,19167798.0,7.356598854064941
2010-09-29,9.845000267028809,9.5,9.8149995803833,9.649999618530273,15472006.0,7.19262170791626
2010-09-30,9.800000190734863,9.550000190734863,9.550000190734863,9.725000381469727,9308704.0,7.248524188995361
2010-10-08,10.25,9.739999771118164,9.84000015258789,10.0600004196167,18175348.0,7.49821662902832
2010-10-11,10.164999961853027,9.899999618530273,10.074999809265137,10.095000267028809,31915780.0,7.524303913116455
2010-10-12,10.25,10.005000114440918,10.100000381469727,10.100000381469727,22058540.0,7.528031349182129
2010-10-13,10.600000381469727,10.234999656677246,10.239999771118164,10.524999618530273,32013482.0,7.844804286956787
2010-10-14,10.109999656677246,9.595000267028809,10.109999656677246,9.609999656677246,50625240.0,7.162807464599609
2010-10-15,9.720000267028809,9.354999542236328,9.630000114440918,9.704999923706055,25324784.0,7.233616352081299
2010-10-18,9.800000190734863,9.390000343322754,9.755000114440918,9.475000381469727,23798074.0,7.062185287475586
2010-10-19,10.199999809265137,9.479999542236328,9.524999618530273,10.085000038146973,27236346.0,7.516849994659424
2010-10-20,10.380000114440918,9.800000190734863,9.880000114440918,10.095000267028809,28382088.0,7.524303913116455
2010-10-21,10.399999618530273,9.875,10.109999656677246,10.029999732971191,21100736.0,7.47585391998291
2010-10-22,10.114999771118164,9.805000305175781,10.039999961853027,10.055000305175781,26079334.0,7.49448823928833
2010-10-25,10.75,10.130000114440918,10.130000114440918,10.75,51548336.0,8.012505531311035
2010-10-26,10.824999809265137,10.444999694824219,10.779999732971191,10.670000076293945,35459696.0,7.952879905700684
2010-10-27,11.550000190734863,10.725000381469727,11.0600004196167,10.845000267028809,55360086.0,8.0833158493042
2010-10-28,11.34000015258789,10.6899995803833,10.75,11.28499984741211,45039324.0,8.411269187927246
2010-10-29,12.414999961853027,10.6899995803833,10.75,12.3100004196167,88509372.0,9.175252914428711
2010-11-01,12.6899995803833,11.954999923706055,12.104999542236328,12.664999961853027,69550936.0,9.439849853515625
2010-11-02,13.0,12.100000381469727,12.59000015258789,12.149999618530273,55133068.0,9.05599594116211
2010-11-03,12.425000190734863,11.760000228881836,12.145000457763672,11.789999961853027,30298194.0,8.787670135498047
2010-11-04,12.739999771118164,11.819999694824219,11.819999694824219,12.600000381469727,54120734.0,9.391403198242188
2010-11-05,13.859999656677246,12.914999961853027,12.914999961853027,13.75,80213762.0,10.248556137084961
2010-11-08,13.899999618530273,13.0,13.850000381469727,13.345000267028809,46909804.0,9.94668960571289
2010-11-09,13.550000190734863,12.925000190734863,13.25,13.345000267028809,33395778.0,9.94668960571289
2010-11-10,13.194999694824219,12.649999618530273,13.194999694824219,12.854999542236328,44934842.0,9.581466674804688
2010-11-11,12.975000381469727,12.609999656677246,12.694999694824219,12.635000228881836,34357308.0,9.417490005493164
2010-11-12,12.520000457763672,11.635000228881836,12.5,11.84000015258789,42590326.0,8.82493782043457
2010-11-15,12.375,11.755000114440918,11.755000114440918,12.3100004196167,35936400.0,9.175252914428711
2010-11-16,12.399999618530273,11.289999961853027,12.3100004196167,11.345000267028809,50260046.0,8.455989837646484
2010-11-17,11.729999542236328,10.829999923706055,11.350000381469727,10.96500015258789,31778634.0,8.172757148742676
2010-11-18,11.28499984741211,10.895000457763672,11.15999984741211,11.274999618530273,20439210.0,8.403814315795898
2010-11-19,11.930000305175781,11.1899995803833,11.300000190734863,11.90999984741211,41121812.0,8.87711238861084
2010-11-22,12.75,11.850000381469727,11.850000381469727,12.5,58551512.0,9.316866874694824
2010-11-23,12.529999732971191,12.0,12.350000381469727,12.305000305175781,28162528.0,9.171525955200195
2010-11-24,12.904999732971191,12.229999542236328,12.229999542236328,12.84000015258789,33755658.0,9.570286750793457
2010-11-25,13.149999618530273,12.654999732971191,13.050000190734863,12.9350004196167,43894118.0,9.641096115112305
2010-11-26,13.074999809265137,12.75,12.8149995803833,12.829999923706055,28517698.0,9.562833786010742
2010-11-29,12.96500015258789,12.510000228881836,12.805000305175781,12.65999984741211,28767796.0,9.436123847961426
2010-11-30,12.925000190734863,11.595000267028809,12.555000305175781,12.404999732971191,32592446.0,9.24605941772461
2010-12-01,12.664999961853027,12.104999542236328,12.25,12.595000267028809,19115102.0,9.387676239013672
2010-12-02,13.09000015258789,12.675000190734863,12.755000114440918,12.890000343322754,24627994.0,9.60755443572998
2010-12-03,13.210000038146973,12.789999961853027,12.899999618530273,13.03499984741211,28166050.0,9.715630531311035
2010-12-06,13.095000267028809,12.239999771118164,13.050000190734863,12.3149995803833,30335086.0,9.178977966308594
2010-12-07,12.479999542236328,11.850000381469727,12.21500015258789,12.329999923706055,17199536.0,9.19015884399414
2010-12-08,12.399999618530273,11.949999809265137,12.255000114440918,11.954999923706055,17944560.0,8.910653114318848
2010-12-09,12.015000343322754,11.454999923706055,11.890000343322754,11.53499984741211,20014048.0,8.59760570526123
2010-12-10,11.789999961853027,11.404999732971191,11.489999771118164,11.71500015258789,19052468.0,8.731769561767578
2010-12-13,12.734999656677246,11.795000076293945,11.805000305175781,12.399999618530273,33533594.0,9.242332458496094
2010-12-14,12.920000076293945,12.40999984741211,12.505000114440918,12.699999809265137,25789682.0,9.46593952178955
2010-12-15,12.9399995803833,12.510000228881836,12.6899995803833,12.75,22581922.0,9.503206253051758
2010-12-16,13.074999809265137,12.574999809265137,12.649999618530273,12.725000381469727,16760398.0,9.484573364257812
2010-12-17,12.699999809265137,12.345000267028809,12.649999618530273,12.395000457763672,19645584.0,9.238607406616211
2010-12-20,13.345000267028809,12.430000305175781,12.5,13.324999809265137,54342198.0,9.931781768798828
2010-12-21,13.720000267028809,13.0,13.135000228881836,13.430000305175781,45390326.0,10.01004409790039
2010-12-22,13.479999542236328,13.055000305175781,13.399999618530273,13.244999885559082,20046368.0,9.872154235839844
2010-12-23,13.845000267028809,12.899999618530273,13.34000015258789,13.055000305175781,27446950.0,9.730538368225098
2010-12-24,13.050000190734863,12.654999732971191,12.755000114440918,12.829999923706055,15294424.0,9.562833786010742
2010-12-27,13.100000381469727,12.149999618530273,12.925000190734863,12.350000381469727,18591718.0,9.205065727233887
2010-12-28,12.5649995803833,11.75,12.220000267028809,12.175000190734863,14362776.0,9.074629783630371
2010-12-29,12.770000457763672,12.0,12.175000190734863,12.75,13687732.0,9.503206253051758
2010-12-30,13.789999961853027,12.664999961853027,12.789999961853027,13.6899995803833,40623156.0,10.20383358001709
2010-12-31,14.039999961853027,13.449999809265137,13.640000343322754,13.755000114440918,30637662.0,10.25228214263916
2011-01-04,14.09000015258789,13.359999656677246,13.800000190734863,13.970000267028809,28871376.0,10.412532806396484
2011-01-05,14.199999809265137,13.694999694824219,13.774999618530273,13.770000457763672,23397338.0,10.263463020324707
2011-01-06,13.9350004196167,13.25,13.760000228881836,13.3100004196167,20759472.0,9.920600891113281
2011-01-07,13.600000381469727,13.029999732971191,13.295000076293945,13.09000015258789,19113848.0,9.75662612915039
2011-01-10,13.425000190734863,12.949999809265137,13.055000305175781,13.029999732971191,17299430.0,9.711904525756836
2011-01-11,13.039999961853027,12.550000190734863,12.925000190734863,12.885000228881836,15446770.0,9.603826522827148
2011-01-12,13.180000305175781,12.699999809265137,12.944999694824219,13.104999542236328,15133730.0,9.767807006835938
2011-01-13,13.449999809265137,12.96500015258789,13.21500015258789,12.979999542236328,15512698.0,9.674635887145996
2011-01-14,12.925000190734863,12.494999885559082,12.774999618530273,12.550000190734863,15124124.0,9.354137420654297
2011-01-17,12.475000381469727,11.404999732971191,12.354999542236328,11.475000381469727,32005680.0,8.552885055541992
2011-01-18,11.699999809265137,11.25,11.4399995803833,11.635000228881836,12970160.0,8.672142028808594
2011-01-19,12.109999656677246,11.550000190734863,11.645000457763672,12.074999809265137,13364512.0,9.000094413757324
2011-01-20,12.0649995803833,11.289999961853027,12.0649995803833,11.369999885559082,14022842.0,8.47462272644043
2011-01-21,12.0,11.449999809265137,11.449999809265137,11.805000305175781,17009908.0,8.798850059509277
2011-01-24,12.149999618530273,11.484999656677246,11.8100004196167,11.5,18578532.0,8.57151985168457
2011-01-25,11.600000381469727,11.199999809265137,11.5,11.5,7851148.0,8.57151985168457
2011-01-26,11.850000381469727,11.475000381469727,11.550000190734863,11.805000305175781,7271982.0,8.798850059509277
2011-01-27,12.104999542236328,11.680000305175781,11.699999809265137,12.079999923706055,14922282.0,9.003820419311523
2011-01-28,12.300000190734863,12.0,12.045000076293945,12.204999923706055,12642116.0,9.096990585327148
2011-01-31,12.329999923706055,11.9350004196167,12.104999542236328,12.244999885559082,13063966.0,9.12680435180664
2011-02-01,12.239999771118164,11.920000076293945,12.239999771118164,11.975000381469727,14559052.0,8.92556095123291
2011-02-09,12.09000015258789,11.800000190734863,11.885000228881836,11.899999618530273,10466492.0,8.869659423828125
2011-02-10,12.755000114440918,11.9399995803833,11.9399995803833,12.725000381469727,24779352.0,9.484573364257812
2011-02-11,12.9399995803833,12.555000305175781,12.680000305175781,12.704999923706055,17781078.0,9.469667434692383
2011-02-14,12.984999656677246,12.604999542236328,12.604999542236328,12.795000076293945,20874202.0,9.536746978759766
2011-02-15,13.399999618530273,12.875,12.9399995803833,12.920000076293945,30877850.0,9.629915237426758
2011-02-16,13.239999771118164,12.854999542236328,12.890000343322754,13.15999984741211,14924666.0,9.808797836303711
2011-02-17,13.420000076293945,13.0600004196167,13.170000076293945,13.109999656677246,18589540.0,9.77153205871582
2011-02-18,13.09000015258789,12.699999809265137,13.09000015258789,12.734999656677246,17340150.0,9.492025375366211
2011-02-21,13.399999618530273,12.604999542236328,12.609999656677246,13.390000343322754,22394572.0,9.980230331420898
2011-02-22,13.484999656677246,12.75,13.449999809265137,12.805000305175781,21936186.0,9.544198989868164
2011-02-23,13.274999618530273,12.75,12.795000076293945,13.255000114440918,15959062.0,9.879608154296875
2011-02-24,13.800000190734863,13.149999618530273,13.305000305175781,13.675000190734863,46060904.0,10.192654609680176
2011-02-25,13.699999809265137,13.300000190734863,13.635000228881836,13.5,17882620.0,10.062217712402344
2011-02-28,14.0,13.324999809265137,13.625,13.890000343322754,28321878.0,10.352904319763184
2011-03-01,13.960000038146973,13.595000267028809,13.895000457763672,13.78499984741211,16231030.0,10.274642944335938
2011-03-02,13.635000228881836,13.050000190734863,13.635000228881836,13.289999961853027,28248416.0,9.905694007873535
2011-03-03,13.385000228881836,12.9399995803833,13.25,12.944999694824219,16775926.0,9.64854907989502
2011-03-04,13.234999656677246,12.914999961853027,12.944999694824219,13.175000190734863,10616238.0,9.819979667663574
2011-03-07,13.5,13.135000228881836,13.239999771118164,13.239999771118164,19081008.0,9.868427276611328
2011-03-08,13.425000190734863,13.005000114440918,13.274999618530273,13.420000076293945,17603938.0,10.00259017944336
2011-03-09,13.375,13.095000267028809,13.25,13.114999771118164,14475766.0,9.77525806427002
2011-03-10,13.25,12.600000381469727,13.130000114440918,12.645000457763672,32917868.0,9.424944877624512
2011-03-11,12.725000381469727,12.324999809265137,12.625,12.395000457763672,31813146.0,9.238607406616211
2011-03-14,12.680000305175781,12.399999618530273,12.425000190734863,12.625,26177100.0,9.41003704071045
2011-03-15,12.649999618530273,12.194999694824219,12.625,12.295000076293945,25533386.0,9.164072036743164
2011-03-16,12.614999771118164,12.274999618530273,12.345000267028809,12.5600004196167,18960314.0,9.361588478088379
2011-03-17,12.710000038146973,12.354999542236328,12.425000190734863,12.399999618530273,18604208.0,9.242332458496094
2011-03-18,12.779999732971191,12.300000190734863,12.5,12.484999656677246,32801094.0,9.305686950683594
2011-03-21,12.550000190734863,12.225000381469727,12.449999809265137,12.300000190734863,21087162.0,9.16779899597168
2011-03-22,12.475000381469727,12.140000343322754,12.319999694824219,12.46500015258789,16088520.0,9.29078197479248
2011-03-23,12.75,12.390000343322754,12.460000038146973,12.675000190734863,17672390.0,9.447304725646973
2011-03-24,12.904999732971191,12.5,12.824999809265137,12.520000457763672,28137288.0,9.33177661895752
2011-03-25,12.510000228881836,12.300000190734863,12.489999771118164,12.404999732971191,28043728.0,9.24605941772461
2011-03-28,12.470000267028809,12.069999694824219,12.425000190734863,12.079999923706055,34255566.0,9.003820419311523
2011-03-29,12.354999542236328,12.109999656677246,12.109999656677246,12.210000038146973,23471004.0,9.100716590881348
2011-03-30,12.375,12.1850004196167,12.210000038146973,12.220000267028809,13714292.0,9.108171463012695
2011-03-31,12.625,12.194999694824219,12.25,12.460000038146973,24114010.0,9.287055015563965
2011-04-01,12.645000457763672,12.364999771118164,12.489999771118164,12.550000190734863,13559544.0,9.354137420654297
2011-04-06,12.539999961853027,12.274999618530273,12.454999923706055,12.295000076293945,18585570.0,9.164072036743164
2011-04-07,12.244999885559082,11.949999809265137,12.244999885559082,12.055000305175781,20855006.0,8.985188484191895
2011-04-08,12.454999923706055,12.03499984741211,12.0600004196167,12.225000381469727,22489134.0,9.111898422241211
2011-04-11,12.369999885559082,12.0649995803833,12.279999732971191,12.21500015258789,16031988.0,9.104445457458496
2011-04-12,12.34000015258789,12.0,12.270000457763672,12.1850004196167,14255896.0,9.082084655761719
2011-04-13,12.34000015258789,12.0,12.104999542236328,12.274999618530273,10587106.0,9.149164199829102
2011-04-14,12.4399995803833,12.239999771118164,12.270000457763672,12.289999961853027,12332910.0,9.160345077514648
2011-04-15,12.324999809265137,12.045000076293945,12.3149995803833,12.095000267028809,11550388.0,9.01500129699707
2011-04-18,12.175000190734863,12.03499984741211,12.074999809265137,12.09000015258789,14498740.0,9.011275291442871
2011-04-19,12.024999618530273,11.5,12.024999618530273,11.505000114440918,25467190.0,8.57524585723877
2011-04-20,11.645000457763672,11.449999809265137,11.600000381469727,11.5,9700524.0,8.57151985168457
2011-04-21,11.720000267028809,11.545000076293945,11.574999809265137,11.6850004196167,8501508.0,8.7094087600708
2011-04-22,11.75,11.5,11.6850004196167,11.6899995803833,7463650.0,8.713134765625
2011-04-25,11.600000381469727,10.994999885559082,11.600000381469727,11.135000228881836,20705060.0,8.299467086791992
2011-04-27,11.4350004196167,10.975000381469727,10.975000381469727,11.234999656677246,15018550.0,8.374000549316406
2011-04-28,11.414999961853027,10.829999923706055,11.354999542236328,10.880000114440918,13918754.0,8.109402656555176
2011-04-29,11.1850004196167,10.875,10.899999618530273,11.164999961853027,7841692.0,8.321826934814453
2011-05-03,11.404999732971191,11.069999694824219,11.180000305175781,11.385000228881836,8563610.0,8.485804557800293
2011-05-04,11.529999732971191,11.109999656677246,11.300000190734863,11.21500015258789,10401516.0,8.359094619750977
2011-05-05,11.789999961853027,11.114999771118164,11.1899995803833,11.6899995803833,19935220.0,8.713134765625
2011-05-06,12.0600004196167,11.505000114440918,11.619999885559082,12.0,21097930.0,8.944193840026855
2011-05-09,12.0600004196167,11.880000114440918,12.0,12.0,11612444.0,8.944193840026855
2011-05-10,12.279999732971191,11.850000381469727,11.994999885559082,12.225000381469727,12428672.0,9.111898422241211
2011-05-11,12.234999656677246,12.03499984741211,12.225000381469727,12.109999656677246,7904532.0,9.026182174682617
2011-05-12,12.109999656677246,11.755000114440918,11.899999618530273,11.859999656677246,12281950.0,9.141803741455078
2011-05-13,11.949999809265137,11.699999809265137,11.75,11.8149995803833,6888252.0,9.107117652893066
2011-05-16,12.345000267028809,11.835000038146973,11.854999542236328,12.130000114440918,20946776.0,9.349923133850098
2011-05-17,12.234999656677246,12.050000190734863,12.100000381469727,12.154999732971191,7830764.0,9.369193077087402
2011-05-18,12.225000381469727,11.949999809265137,12.170000076293945,11.994999885559082,7274794.0,9.245862007141113
2011-05-19,12.194999694824219,11.885000228881836,12.045000076293945,11.9399995803833,5456740.0,9.203468322753906
2011-05-20,12.045000076293945,11.734999656677246,11.925000190734863,11.795000076293945,4375524.0,9.091700553894043
2011-05-23,11.850000381469727,11.699999809265137,11.75,11.739999771118164,15344926.0,9.049306869506836
2011-05-24,12.005000114440918,11.699999809265137,11.739999771118164,12.0,16257496.0,9.249716758728027
2011-05-25,12.199999809265137,11.899999618530273,12.010000228881836,12.104999542236328,15229742.0,9.33065128326416
2011-05-26,12.125,11.920000076293945,12.104999542236328,11.96500015258789,7364514.0,9.222739219665527
2011-05-27,12.104999542236328,11.8100004196167,11.96500015258789,11.835000038146973,10452306.0,9.12253475189209
2011-05-30,12.010000228881836,11.364999771118164,11.699999809265137,11.470000267028809,14791944.0,8.84118938446045
2011-05-31,11.489999771118164,11.289999961853027,11.425000190734863,11.4399995803833,9920536.0,8.81806468963623
2011-06-01,12.015000343322754,11.449999809265137,11.449999809265137,11.979999542236328,7623250.0,9.23430061340332
2011-06-02,12.055000305175781,11.805000305175781,11.925000190734863,11.989999771118164,10715804.0,9.242010116577148
2011-06-03,12.850000381469727,11.949999809265137,11.949999809265137,12.600000381469727,35007644.0,9.712203979492188
2011-06-07,12.829999923706055,12.40999984741211,12.515000343322754,12.720000267028809,17215284.0,9.80470085144043
2011-06-08,12.859999656677246,12.510000228881836,12.75,12.755000114440918,13145686.0,9.831679344177246
2011-06-09,12.744999885559082,12.414999961853027,12.6899995803833,12.449999809265137,11289002.0,9.59658145904541
2011-06-10,12.649999618530273,12.199999809265137,12.4399995803833,12.619999885559082,9917288.0,9.727619171142578
2011-06-13,12.774999618530273,12.449999809265137,12.505000114440918,12.734999656677246,14623848.0,9.816263198852539
2011-06-14,12.699999809265137,12.375,12.640000343322754,12.449999809265137,18667018.0,9.59658145904541
2011-06-15,12.574999809265137,12.345000267028809,12.449999809265137,12.510000228881836,11967552.0,9.642830848693848
2011-06-16,12.779999732971191,12.234999656677246,12.449999809265137,12.539999961853027,15395090.0,9.66595458984375
2011-06-17,12.550000190734863,12.25,12.489999771118164,12.305000305175781,8111534.0,9.484814643859863
2011-06-20,12.369999885559082,11.680000305175781,12.324999809265137,11.795000076293945,12679978.0,9.091700553894043
2011-06-21,11.949999809265137,11.75,11.75,11.869999885559082,5479796.0,9.149511337280273
2011-06-22,11.975000381469727,11.694999694824219,11.850000381469727,11.770000457763672,6482262.0,9.072429656982422
2011-06-23,11.984999656677246,11.454999923706055,11.725000381469727,11.895000457763672,6350010.0,9.168783187866211
2011-06-24,12.510000228881836,11.845000267028809,11.845000267028809,12.484999656677246,14390690.0,9.623559951782227
2011-06-27,13.140000343322754,12.4350004196167,12.449999809265137,12.960000038146973,26043394.0,9.989694595336914
2011-06-28,12.984999656677246,12.739999771118164,12.899999618530273,12.895000457763672,10118936.0,9.939592361450195
2011-06-29,13.005000114440918,12.710000038146973,12.875,12.729999542236328,7811968.0,9.812408447265625
2011-06-30,13.039999961853027,12.770000457763672,12.770000457763672,12.920000076293945,9053064.0,9.9588623046875
2011-07-01,13.145000457763672,12.675000190734863,13.024999618530273,12.699999809265137,9907906.0,9.789284706115723
2011-07-04,12.899999618530273,12.5,12.8100004196167,12.854999542236328,7558192.0,9.908759117126465
2011-07-05,13.045000076293945,12.725000381469727,12.824999809265137,12.890000343322754,7932026.0,9.935737609863281
2011-07-06,13.399999618530273,12.725000381469727,12.899999618530273,13.119999885559082,24615684.0,10.113024711608887
2011-07-07,13.425000190734863,13.015000343322754,13.1899995803833,13.1850004196167,18900118.0,10.163126945495605
2011-07-08,13.28499984741211,12.975000381469727,13.1899995803833,13.140000343322754,8305764.0,10.128439903259277
2011-07-11,13.3100004196167,13.0,13.0,13.260000228881836,9312948.0,10.220938682556152
2011-07-12,13.239999771118164,12.885000228881836,13.130000114440918,13.029999732971191,8733954.0,10.04365062713623
2011-07-13,13.220000267028809,12.954999923706055,13.024999618530273,13.194999694824219,8508404.0,10.1708345413208
2011-07-14,13.350000381469727,13.0649995803833,13.154999732971191,13.199999809265137,8479566.0,10.174689292907715
2011-07-15,13.96500015258789,13.125,13.170000076293945,13.704999923706055,27255680.0,10.563948631286621
2011-07-18,13.864999771118164,13.604999542236328,13.729999542236328,13.6850004196167,10146676.0,10.548532485961914
2011-07-19,13.890000343322754,13.569999694824219,13.604999542236328,13.614999771118164,10458966.0,10.494574546813965
2011-07-20,13.949999809265137,13.609999656677246,13.75,13.885000228881836,18216102.0,10.702693939208984
2011-07-21,14.28499984741211,13.854999542236328,13.949999809265137,14.0,19593958.0,10.791337013244629
2011-07-22,14.125,13.8149995803833,13.960000038146973,14.024999618530273,9776366.0,10.810606956481934
2011-07-25,13.989999771118164,13.300000190734863,13.989999771118164,13.460000038146973,14710374.0,10.375100135803223
2011-07-26,13.699999809265137,12.989999771118164,13.449999809265137,13.494999885559082,16732142.0,10.402077674865723
2011-07-27,13.675000190734863,13.225000381469727,13.329999923706055,13.619999885559082,19219860.0,10.498429298400879
2011-07-28,13.625,13.175000190734863,13.484999656677246,13.40999984741211,9395858.0,10.336560249328613
2011-07-29,13.475000381469727,13.300000190734863,13.375,13.359999656677246,5137104.0,10.298018455505371
2011-08-01,13.614999771118164,13.3100004196167,13.390000343322754,13.359999656677246,5887110.0,10.298018455505371
2011-08-02,13.385000228881836,13.029999732971191,13.300000190734863,13.175000190734863,7217046.0,10.15541934967041
2011-08-03,13.595000267028809,13.005000114440918,13.100000381469727,13.515000343322754,13860596.0,10.417492866516113
2011-08-04,13.970000267028809,13.510000228881836,13.510000228881836,13.6850004196167,16616596.0,10.548532485961914
2011-08-05,13.895000457763672,13.140000343322754,13.199999809265137,13.755000114440918,10868358.0,10.602487564086914
2011-08-08,14.15999984741211,13.25,13.635000228881836,13.680000305175781,20246790.0,10.544677734375
2011-08-09,15.050000190734863,13.100000381469727,13.3100004196167,14.829999923706055,37259136.0,11.431109428405762
2011-08-10,15.050000190734863,14.680000305175781,14.800000190734863,14.925000190734863,26105018.0,11.5043363571167
2011-08-11,15.045000076293945,14.649999618530273,14.649999618530273,14.949999809265137,17363664.0,11.523606300354004
2011-08-12,15.484999656677246,14.779999732971191,14.994999885559082,14.795000076293945,30402046.0,11.404129981994629
2011-08-15,15.135000228881836,14.75,14.774999618530273,14.9399995803833,10632702.0,11.515897750854492
2011-08-16,15.34000015258789,14.654999732971191,14.9399995803833,14.84000015258789,14388666.0,11.438817024230957
2011-08-17,14.84000015258789,14.390000343322754,14.84000015258789,14.569999694824219,17459580.0,11.230697631835938
2011-08-18,14.75,14.335000038146973,14.5,14.640000343322754,13586062.0,11.284656524658203
2011-08-19,14.630000114440918,14.300000190734863,14.5,14.569999694824219,9306544.0,11.230697631835938
2011-08-22,14.824999809265137,14.329999923706055,14.59000015258789,14.46500015258789,9776604.0,11.149764060974121
2011-08-23,14.645000457763672,14.239999771118164,14.449999809265137,14.484999656677246,8245308.0,11.165180206298828
2011-08-24,15.9350004196167,14.550000190734863,14.640000343322754,15.4399995803833,33615440.0,11.9013032913208
2011-08-25,15.484999656677246,15.180000305175781,15.260000228881836,15.359999656677246,15047772.0,11.839637756347656
2011-08-26,15.8149995803833,15.260000228881836,15.329999923706055,15.454999923706055,14694682.0,11.912863731384277
2011-08-29,15.8100004196167,15.180000305175781,15.3149995803833,15.600000381469727,13394528.0,12.02463150024414
2011-08-30,15.75,15.300000190734863,15.649999618530273,15.3100004196167,6760720.0,11.801098823547363
2011-08-31,15.399999618530273,14.789999961853027,15.335000038146973,15.024999618530273,9302190.0,11.581416130065918
2011-09-01,15.425000190734863,14.850000381469727,15.050000190734863,15.0,8306246.0,11.562146186828613
2011-09-02,15.324999809265137,14.895000457763672,14.9350004196167,14.949999809265137,12973458.0,11.523606300354004
2011-09-05,14.899999618530273,14.475000381469727,14.800000190734863,14.75,9390004.0,11.369444847106934
2011-09-06,15.149999618530273,14.5,14.744999885559082,15.125,9590292.0,11.658496856689453
2011-09-07,15.425000190734863,15.024999618530273,15.305000305175781,15.279999732971191,6451116.0,11.777972221374512
2011-09-08,15.34000015258789,14.739999771118164,15.289999961853027,14.944999694824219,9692394.0,11.519750595092773
2011-09-09,15.020000457763672,14.600000381469727,14.960000038146973,14.65999984741211,8154740.0,11.300070762634277
2011-09-13,14.600000381469727,14.055000305175781,14.5,14.545000076293945,12604962.0,11.21142864227295
2011-09-14,14.649999618530273,14.239999771118164,14.649999618530273,14.399999618530273,7032298.0,11.099660873413086
2011-09-15,14.475000381469727,14.104999542236328,14.475000381469727,14.210000038146973,13960624.0,10.953207015991211
2011-09-16,14.5,14.149999618530273,14.255000114440918,14.244999885559082,10039032.0,10.980185508728027
2011-09-19,14.229999542236328,13.5600004196167,14.229999542236328,13.720000267028809,12427272.0,10.575509071350098
2011-09-20,14.024999618530273,13.329999923706055,13.649999618530273,13.710000038146973,18694098.0,10.567801475524902
2011-09-21,14.010000228881836,13.449999809265137,13.65999984741211,13.90999984741211,19291988.0,10.721963882446289
2011-09-22,14.130000114440918,13.550000190734863,13.8100004196167,13.579999923706055,13215826.0,10.467596054077148
2011-09-23,13.920000076293945,13.204999923706055,13.399999618530273,13.835000038146973,11244222.0,10.664153099060059
2011-09-26,14.005000114440918,13.595000267028809,13.675000190734863,13.835000038146973,6790874.0,10.664153099060059
2011-09-27,13.989999771118164,13.755000114440918,13.949999809265137,13.84000015258789,4771876.0,10.668006896972656
2011-09-28,13.949999809265137,13.789999961853027,13.949999809265137,13.899999618530273,5224640.0,10.714255332946777
2011-09-29,13.875,13.300000190734863,13.734999656677246,13.505000114440918,10637296.0,10.409785270690918
2011-10-10,13.699999809265137,12.755000114440918,13.609999656677246,12.9350004196167,5409682.0,9.970423698425293
2011-10-11,13.399999618530273,12.75,13.25,12.954999923706055,7163812.0,9.98583984375
2011-10-12,13.4350004196167,12.800000190734863,12.854999542236328,13.354999542236328,5795862.0,10.294164657592773
2011-10-13,13.819999694824219,13.28499984741211,13.350000381469727,13.539999961853027,8168802.0,10.43676471710205
2011-10-14,13.574999809265137,13.0,13.539999961853027,13.359999656677246,2911584.0,10.298018455505371
2011-10-17,13.739999771118164,13.050000190734863,13.335000038146973,13.654999732971191,5253510.0,10.525407791137695
2011-10-18,13.760000228881836,13.510000228881836,13.510000228881836,13.550000190734863,6695376.0,10.444472312927246
2011-10-19,13.645000457763672,13.345000267028809,13.505000114440918,13.5,5017410.0,10.405932426452637
2011-10-20,13.5,12.800000190734863,13.234999656677246,13.390000343322754,5300578.0,10.32114315032959
2011-10-21,13.449999809265137,12.800000190734863,13.449999809265137,12.994999885559082,5392538.0,10.01667308807373
2011-10-24,13.239999771118164,12.524999618530273,12.979999542236328,12.930000305175781,6474288.0,9.966570854187012
2011-10-25,13.289999961853027,12.625,12.805000305175781,13.244999885559082,18466080.0,10.209375381469727
2011-10-26,13.149999618530273,11.920000076293945,13.135000228881836,12.045000076293945,81377182.0,9.284404754638672
2011-10-27,12.470000267028809,12.0,12.359999656677246,12.274999618530273,67414770.0,9.461688995361328
2011-10-28,12.354999542236328,11.949999809265137,12.295000076293945,12.125,34087054.0,9.346067428588867
2011-10-31,12.5649995803833,12.079999923706055,12.130000114440918,12.494999885559082,33329716.0,9.631268501281738
2011-11-01,12.795000076293945,12.194999694824219,12.404999732971191,12.770000457763672,35966310.0,9.843239784240723
2011-11-02,13.0600004196167,12.449999809265137,12.494999885559082,12.9350004196167,27283042.0,9.970423698425293
2011-11-03,13.53499984741211,12.9350004196167,13.109999656677246,12.9399995803833,29675944.0,9.974279403686523
2011-11-04,13.114999771118164,12.854999542236328,13.015000343322754,12.9350004196167,14026800.0,9.970423698425293
2011-11-07,12.949999809265137,12.510000228881836,12.9399995803833,12.545000076293945,15962838.0,9.669808387756348
2011-11-08,12.725000381469727,12.449999809265137,12.520000457763672,12.505000114440918,10541690.0,9.638976097106934
2011-11-09,12.71500015258789,12.395000457763672,12.604999542236328,12.625,11444588.0,9.731472969055176
2011-11-10,12.8100004196167,12.404999732971191,12.454999923706055,12.640000343322754,17602470.0,9.743036270141602
2011-11-11,12.930000305175781,12.574999809265137,12.625,12.895000457763672,13366460.0,9.939592361450195
2011-11-14,13.175000190734863,12.859999656677246,12.90999984741211,13.135000228881836,15979762.0,10.124585151672363
2011-11-15,13.414999961853027,13.140000343322754,13.140000343322754,13.390000343322754,20372754.0,10.32114315032959
2011-11-16,13.46500015258789,12.954999923706055,13.399999618530273,13.149999618530273,10810446.0,10.136148452758789
2011-11-17,13.385000228881836,13.104999542236328,13.104999542236328,13.145000457763672,8626338.0,10.132294654846191
2011-11-18,13.274999618530273,12.600000381469727,13.029999732971191,12.694999694824219,12847734.0,9.785429954528809
2011-11-21,12.8100004196167,12.199999809265137,12.779999732971191,12.40999984741211,11292296.0,9.565749168395996
2011-11-22,12.609999656677246,12.225000381469727,12.319999694824219,12.53499984741211,9870828.0,9.662100791931152
2011-11-23,12.5600004196167,12.399999618530273,12.479999542236328,12.539999961853027,4019758.0,9.66595458984375
2011-11-24,12.710000038146973,12.345000267028809,12.444999694824219,12.670000076293945,3927524.0,9.766160011291504
2011-11-25,12.744999885559082,12.390000343322754,12.645000457763672,12.6899995803833,4248928.0,9.781576156616211
2011-11-28,12.9350004196167,12.53499984741211,12.6850004196167,12.880000114440918,4952444.0,9.928030014038086
2011-11-29,13.024999618530273,12.8149995803833,12.96500015258789,12.989999771118164,9871946.0,10.01282024383545
2011-11-30,13.0,12.260000228881836,13.0,12.579999923706055,10740590.0,9.696786880493164
2011-12-01,12.994999885559082,12.604999542236328,12.824999809265137,12.619999885559082,9009236.0,9.727619171142578
2011-12-02,12.604999542236328,12.09000015258789,12.5,12.449999809265137,8337194.0,9.59658145904541
2011-12-05,12.449999809265137,11.899999618530273,12.449999809265137,11.920000076293945,8743530.0,9.188053131103516
2011-12-06,11.920000076293945,11.399999618530273,11.875,11.704999923706055,6486708.0,9.02232837677002
2011-12-07,11.774999618530273,11.550000190734863,11.699999809265137,11.734999656677246,7485796.0,9.045452117919922
2011-12-08,11.890000343322754,11.5,11.734999656677246,11.520000457763672,10118666.0,8.879729270935059
2011-12-09,11.595000267028809,10.9350004196167,11.579999923706055,10.954999923706055,11568628.0,8.444221496582031
2011-12-12,11.074999809265137,10.899999618530273,10.944999694824219,10.914999961853027,5683446.0,8.4133882522583
2011-12-13,11.045000076293945,10.539999961853027,10.875,10.640000343322754,8672126.0,8.201416969299316
2011-12-14,10.645000457763672,10.175000190734863,10.550000190734863,10.21500015258789,12245794.0,7.873822212219238
2011-12-15,10.295000076293945,9.875,10.199999809265137,10.21500015258789,10970476.0,7.873822212219238
2011-12-16,11.0,10.125,10.149999618530273,10.625,14256012.0,8.189854621887207
2011-12-19,11.09000015258789,10.414999961853027,10.635000228881836,10.90999984741211,9310192.0,8.409534454345703
2011-12-20,10.989999771118164,10.630000114440918,10.880000114440918,10.649999618530273,3798740.0,8.209124565124512
2011-12-21,11.239999771118164,10.670000076293945,10.78499984741211,10.765000343322754,11101024.0,8.297768592834473
2011-12-22,10.875,10.630000114440918,10.75,10.845000267028809,8643124.0,8.359431266784668
2011-12-23,11.045000076293945,10.774999618530273,10.84000015258789,10.899999618530273,5526912.0,8.401825904846191
2011-12-26,11.050000190734863,10.65999984741211,10.899999618530273,10.8149995803833,3901336.0,8.336307525634766
2011-12-27,10.800000190734863,10.350000381469727,10.800000190734863,10.369999885559082,5508732.0,7.993297576904297
2011-12-28,10.350000381469727,10.024999618530273,10.300000190734863,10.244999885559082,3836746.0,7.896946907043457
2011-12-29,10.399999618530273,10.050000190734863,10.125,10.295000076293945,3934834.0,7.93548583984375
2011-12-30,10.524999618530273,9.75,10.305000305175781,9.930000305175781,9321830.0,7.654141902923584
2012-01-04,10.300000190734863,9.604999542236328,10.300000190734863,9.630000114440918,7335186.0,7.422898292541504
2012-01-05,9.550000190734863,8.925000190734863,9.550000190734863,9.005000114440918,21793650.0,6.941141128540039
2012-01-06,9.029999732971191,8.75,9.020000457763672,9.005000114440918,10362048.0,6.941141128540039
2012-01-09,9.289999961853027,8.789999961853027,9.005000114440918,9.279999732971191,17598662.0,7.153115272521973
2012-01-10,10.210000038146973,9.125,9.180000305175781,9.994999885559082,24984148.0,7.704242706298828
2012-01-11,10.274999618530273,9.779999732971191,9.975000381469727,10.03499984741211,16966550.0,7.735074520111084
2012-01-12,10.180000305175781,9.885000228881836,9.890000343322754,9.970000267028809,12072224.0,7.684972763061523
2012-01-13,10.024999618530273,9.34000015258789,10.0,9.84000015258789,17208420.0,7.584768295288086
2012-01-16,9.975000381469727,9.449999809265137,9.675000190734863,9.640000343322754,11293698.0,7.430605411529541
2012-01-17,10.164999961853027,9.34000015258789,9.579999923706055,10.135000228881836,20355832.0,7.812158107757568
2012-01-18,10.140000343322754,9.65999984741211,10.130000114440918,9.670000076293945,11833184.0,7.45373010635376
2012-01-19,9.96500015258789,9.5600004196167,9.574999809265137,9.880000114440918,10335418.0,7.615600109100342
2012-01-20,10.225000381469727,9.880000114440918,9.885000228881836,10.109999656677246,10124952.0,7.792886734008789
2012-01-30,10.149999618530273,9.800000190734863,10.125,9.895000457763672,5824298.0,7.627163410186768
2012-01-31,9.989999771118164,9.454999923706055,9.930000305175781,9.609999656677246,10571526.0,7.407481670379639
2012-02-01,9.640000343322754,9.25,9.585000038146973,9.295000076293945,16278932.0,7.164677143096924
2012-02-02,9.53499984741211,9.25,9.345000267028809,9.529999732971191,9729782.0,7.3458170890808105
2012-02-03,9.755000114440918,9.414999961853027,9.529999732971191,9.710000038146973,12217154.0,7.48456335067749
2012-02-06,9.90999984741211,9.734999656677246,9.899999618530273,9.859999656677246,6630832.0,7.600183963775635
2012-02-07,9.890000343322754,9.53499984741211,9.824999809265137,9.869999885559082,7099174.0,7.60789155960083
2012-02-08,10.550000190734863,9.770000457763672,9.8100004196167,10.305000305175781,14302324.0,7.94319486618042
2012-02-09,10.5,10.244999885559082,10.305000305175781,10.375,13646088.0,7.997150421142578
2012-02-10,10.430000305175781,10.145000457763672,10.300000190734863,10.239999771118164,8978276.0,7.893092155456543
2012-02-13,10.395000457763672,10.074999809265137,10.100000381469727,10.300000190734863,5235792.0,7.939341068267822
2012-02-14,10.845000267028809,10.375,10.375,10.630000114440918,25882040.0,8.193708419799805
2012-02-15,11.09000015258789,10.524999618530273,10.595000267028809,11.079999923706055,18334676.0,8.540571212768555
2012-02-16,11.180000305175781,10.854999542236328,11.135000228881836,10.994999885559082,12957088.0,8.475052833557129
2012-02-17,11.135000228881836,10.789999961853027,11.0649995803833,11.079999923706055,7715660.0,8.540571212768555
2012-02-20,11.345000267028809,10.829999923706055,11.274999618530273,10.920000076293945,11320398.0,8.417242050170898
2012-02-21,10.96500015258789,10.755000114440918,10.914999961853027,10.960000038146973,8486912.0,8.448075294494629
2012-02-22,11.300000190734863,10.824999809265137,10.944999694824219,11.295000076293945,17182650.0,8.70629596710205
2012-02-23,11.380000114440918,11.15999984741211,11.244999885559082,11.3100004196167,16398070.0,8.71785831451416
2012-02-24,11.319999694824219,11.100000381469727,11.300000190734863,11.234999656677246,13838734.0,8.66004753112793
2012-02-27,11.545000076293945,11.260000228881836,11.270000457763672,11.289999961853027,21421286.0,8.702442169189453
2012-02-28,11.585000038146973,11.210000038146973,11.244999885559082,11.574999809265137,19701384.0,8.922122955322266
2012-02-29,11.574999809265137,11.3149995803833,11.574999809265137,11.319999694824219,7311734.0,8.725566864013672
2012-03-01,11.489999771118164,11.260000228881836,11.300000190734863,11.329999923706055,6995096.0,8.733275413513184
2012-03-02,11.449999809265137,11.289999961853027,11.350000381469727,11.4399995803833,13634178.0,8.81806468963623
2012-03-05,11.524999618530273,11.199999809265137,11.489999771118164,11.220000267028809,20472140.0,8.64848518371582
2012-03-06,11.199999809265137,10.529999732971191,11.199999809265137,10.595000267028809,49938164.0,8.166728973388672
2012-03-07,10.46500015258789,10.229999542236328,10.46500015258789,10.335000038146973,38114350.0,7.966318607330322
2012-03-08,10.4350004196167,10.234999656677246,10.375,10.305000305175781,35974308.0,7.94319486618042
2012-03-09,10.625,10.239999771118164,10.354999542236328,10.625,44360000.0,8.189854621887207
2012-03-12,10.6899995803833,10.46500015258789,10.614999771118164,10.614999771118164,34918646.0,8.182147026062012
2012-03-13,10.694999694824219,10.569999694824219,10.585000038146973,10.6850004196167,24336300.0,8.236102104187012
2012-03-14,10.8100004196167,10.100000381469727,10.739999771118164,10.135000228881836,38794856.0,7.812158107757568
2012-03-15,10.25,9.774999618530273,10.100000381469727,9.819999694824219,33349178.0,7.569350719451904
2012-03-16,9.975000381469727,9.649999618530273,9.845000267028809,9.9399995803833,35282936.0,7.661849021911621
2012-03-19,9.9399995803833,9.720000267028809,9.925000190734863,9.930000305175781,28417350.0,7.654141902923584
2012-03-20,9.930000305175781,9.680000305175781,9.930000305175781,9.6899995803833,19136218.0,7.469146251678467
2012-03-21,9.800000190734863,9.539999961853027,9.75,9.609999656677246,19460562.0,7.407481670379639
2012-03-22,10.050000190734863,9.664999961853027,9.755000114440918,9.9399995803833,29494360.0,7.661849021911621
2012-03-23,9.9350004196167,9.725000381469727,9.9350004196167,9.84000015258789,13791396.0,7.584768295288086
2012-03-26,9.875,9.619999885559082,9.829999923706055,9.734999656677246,13535962.0,7.503832817077637
2012-03-27,9.994999885559082,9.725000381469727,9.789999961853027,9.944999694824219,37837670.0,7.6657023429870605
2012-03-28,9.899999618530273,9.630000114440918,9.875,9.649999618530273,23905076.0,7.4383134841918945
2012-03-29,9.579999923706055,9.199999809265137,9.579999923706055,9.21500015258789,35791176.0,7.103013038635254
2012-03-30,9.300000190734863,9.0600004196167,9.21500015258789,9.130000114440918,12279222.0,7.037493705749512
2012-04-05,9.520000457763672,9.135000228881836,9.135000228881836,9.449999809265137,17561724.0,7.284152507781982
2012-04-06,9.59000015258789,9.399999618530273,9.505000114440918,9.510000228881836,10906920.0,7.330400466918945
2012-04-09,9.555000305175781,9.354999542236328,9.475000381469727,9.425000190734863,8171920.0,7.264882564544678
2012-04-10,9.5600004196167,9.25,9.404999732971191,9.555000305175781,12865414.0,7.365087509155273
2012-04-11,9.699999809265137,9.404999732971191,9.449999809265137,9.649999618530273,17435336.0,7.4383134841918945
2012-04-12,9.930000305175781,9.635000228881836,9.654999732971191,9.895000457763672,19397260.0,7.627163410186768
2012-04-13,9.944999694824219,9.774999618530273,9.930000305175781,9.880000114440918,13707980.0,7.615600109100342
2012-04-16,10.055000305175781,9.779999732971191,9.824999809265137,9.970000267028809,14943354.0,7.684972763061523
2012-04-17,10.005000114440918,9.729999542236328,9.989999771118164,9.755000114440918,12207192.0,7.51924991607666
2012-04-18,10.0,9.734999656677246,9.824999809265137,9.970000267028809,14147008.0,7.684972763061523
2012-04-19,9.984999656677246,9.864999771118164,9.984999656677246,9.914999961853027,8149918.0,7.642579078674316
2012-04-20,9.925000190734863,9.795000076293945,9.829999923706055,9.914999961853027,11754670.0,7.642579078674316
2012-04-23,10.164999961853027,9.895000457763672,9.914999961853027,10.09000015258789,22499038.0,7.77747106552124
2012-04-24,10.21500015258789,9.699999809265137,10.079999923706055,9.850000381469727,23769464.0,7.592476844787598
2012-04-25,9.904999732971191,9.725000381469727,9.875,9.824999809265137,13007554.0,7.573205471038818
2012-04-26,9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,0.0,7.573205471038818
2012-04-27,10.175000190734863,9.78499984741211,9.864999771118164,10.09000015258789,20694712.0,7.77747106552124
2012-05-02,10.329999923706055,10.109999656677246,10.234999656677246,10.260000228881836,24289658.0,7.90850830078125
2012-05-03,10.375,10.145000457763672,10.260000228881836,10.199999809265137,17788782.0,7.862259387969971
2012-05-04,10.369999885559082,10.199999809265137,10.234999656677246,10.364999771118164,20276714.0,7.989442825317383
2012-05-07,10.430000305175781,10.270000457763672,10.295000076293945,10.414999961853027,21669518.0,8.027984619140625
2012-05-08,10.529999732971191,10.345000267028809,10.444999694824219,10.399999618530273,24935088.0,8.0164213180542
2012-05-09,10.319999694824219,10.079999923706055,10.300000190734863,10.130000114440918,19505968.0,7.8083038330078125
2012-05-10,10.239999771118164,10.100000381469727,10.199999809265137,10.175000190734863,13010212.0,7.842988967895508
2012-05-11,10.234999656677246,10.09000015258789,10.1899995803833,10.109999656677246,11124488.0,7.792886734008789
2012-05-14,10.010000228881836,9.885000228881836,9.989999771118164,9.920000076293945,9655984.0,7.977858066558838
2012-05-15,9.970000267028809,9.649999618530273,9.835000038146973,9.944999694824219,11358382.0,7.997961044311523
2012-05-16,9.869999885559082,9.6850004196167,9.869999885559082,9.694999694824219,8421092.0,7.7969069480896
2012-05-17,9.854999542236328,9.670000076293945,9.670000076293945,9.795000076293945,7113196.0,7.8773298263549805
2012-05-18,9.765000343322754,9.34000015258789,9.739999771118164,9.385000228881836,14127448.0,7.547600269317627
2012-05-21,9.609999656677246,9.350000381469727,9.399999618530273,9.604999542236328,10725178.0,7.7245283126831055
2012-05-22,9.914999961853027,9.614999771118164,9.635000228881836,9.875,14302194.0,7.941667079925537
2012-05-23,9.904999732971191,9.75,9.880000114440918,9.819999694824219,8212348.0,7.897434711456299
2012-05-24,9.920000076293945,9.774999618530273,9.774999618530273,9.8149995803833,7594008.0,7.893413543701172
2012-05-25,9.90999984741211,9.729999542236328,9.829999923706055,9.774999618530273,6450172.0,7.8612446784973145
2012-05-28,9.975000381469727,9.505000114440918,9.774999618530273,9.96500015258789,10938208.0,8.014047622680664
2012-05-29,10.0649995803833,9.864999771118164,9.96500015258789,9.984999656677246,25886740.0,8.030131340026855
2012-05-30,10.029999732971191,9.774999618530273,9.975000381469727,9.8100004196167,15348164.0,7.889392375946045
2012-05-31,9.920000076293945,9.699999809265137,9.755000114440918,9.84000015258789,7212918.0,7.913519859313965
2012-06-01,9.90999984741211,9.710000038146973,9.84000015258789,9.819999694824219,10100578.0,7.897434711456299
2012-06-04,9.739999771118164,9.5,9.649999618530273,9.640000343322754,14873492.0,7.752676486968994
2012-06-05,9.8100004196167,9.5600004196167,9.600000381469727,9.595000267028809,13826372.0,7.716485500335693
2012-06-06,9.774999618530273,9.5649995803833,9.649999618530273,9.614999771118164,8002948.0,7.732570648193359
2012-06-07,9.75,9.59000015258789,9.720000267028809,9.640000343322754,9199418.0,7.752676486968994
2012-06-08,9.739999771118164,9.574999809265137,9.739999771118164,9.635000228881836,9259652.0,7.748655796051025
2012-06-11,9.725000381469727,9.604999542236328,9.704999923706055,9.65999984741211,12365356.0,7.768759250640869
2012-06-12,9.645000457763672,9.359999656677246,9.645000457763672,9.614999771118164,11891546.0,7.732570648193359
2012-06-13,9.75,9.574999809265137,9.600000381469727,9.6850004196167,10645252.0,7.788865566253662
2012-06-14,9.6850004196167,9.425000190734863,9.6850004196167,9.524999618530273,10620478.0,7.660190582275391
2012-06-15,9.595000267028809,9.475000381469727,9.539999961853027,9.539999961853027,8848332.0,7.672255039215088
2012-06-18,9.675000190734863,9.5,9.625,9.640000343322754,9434214.0,7.752676486968994
2012-06-19,9.694999694824219,9.555000305175781,9.640000343322754,9.600000381469727,10060886.0,7.720507621765137
2012-06-20,9.729999542236328,9.585000038146973,9.614999771118164,9.664999961853027,9913548.0,7.772780895233154
2012-06-21,9.675000190734863,9.524999618530273,9.649999618530273,9.645000457763672,8681890.0,7.756697177886963
2012-06-25,9.600000381469727,9.204999923706055,9.600000381469727,9.220000267028809,11961550.0,7.4149041175842285
2012-06-26,9.199999809265137,8.8100004196167,9.1850004196167,8.989999771118164,10130282.0,7.229933738708496
2012-06-27,9.0600004196167,8.875,8.984999656677246,8.9350004196167,7256348.0,7.185701847076416
2012-06-28,9.0,8.880000114440918,8.989999771118164,8.949999809265137,7349330.0,7.1977643966674805
2012-06-29,9.494999885559082,8.875,8.9399995803833,9.454999923706055,10488086.0,7.603895664215088
2012-07-02,9.399999618530273,9.140000343322754,9.399999618530273,9.1850004196167,13696796.0,7.38675594329834
2012-07-03,9.265000343322754,9.079999923706055,9.154999732971191,9.135000228881836,5645620.0,7.346546173095703
2012-07-04,9.220000267028809,9.100000381469727,9.149999618530273,9.130000114440918,4434294.0,7.342523574829102
2012-07-05,9.149999618530273,8.835000038146973,9.135000228881836,8.84000015258789,8061520.0,7.109300136566162
2012-07-06,8.975000381469727,8.75,8.895000457763672,8.899999618530273,6749438.0,7.157552719116211
2012-07-09,8.899999618530273,8.484999656677246,8.899999618530273,8.5,11118044.0,6.835865020751953
2012-07-10,8.595000267028809,8.489999771118164,8.515000343322754,8.494999885559082,6166524.0,6.831844806671143
2012-07-11,8.5600004196167,8.4399995803833,8.5,8.510000228881836,6496588.0,6.843908786773682
2012-07-12,8.53499984741211,8.305000305175781,8.510000228881836,8.510000228881836,14974262.0,6.843908786773682
2012-07-13,8.520000457763672,8.210000038146973,8.489999771118164,8.225000381469727,17303768.0,6.614706039428711
2012-07-16,8.255000114440918,7.90500020980835,8.234999656677246,7.90500020980835,16414196.0,6.357355117797852
2012-07-17,7.934999942779541,7.579999923706055,7.900000095367432,7.690000057220459,23326594.0,6.184447765350342
2012-07-18,7.974999904632568,7.619999885559082,7.695000171661377,7.954999923706055,14628132.0,6.397566318511963
2012-07-19,8.045000076293945,7.829999923706055,7.934999942779541,7.945000171661377,12620292.0,6.389523506164551
2012-07-20,8.069999694824219,7.849999904632568,7.900000095367432,7.960000038146973,8696136.0,6.401587009429932
2012-07-23,7.960000038146973,7.784999847412109,7.889999866485596,7.800000190734863,7260328.0,6.272912502288818
2012-07-24,8.005000114440918,7.710000038146973,7.769999980926514,7.985000133514404,8903120.0,6.421692371368408
2012-07-25,8.045000076293945,7.885000228881836,7.949999809265137,7.985000133514404,7220698.0,6.421692371368408
2012-07-26,8.5,8.149999618530273,8.5,8.1850004196167,31731674.0,6.582536697387695
2012-07-27,8.335000038146973,8.010000228881836,8.28499984741211,8.135000228881836,12127612.0,6.542325496673584
2012-07-30,8.289999961853027,8.114999771118164,8.114999771118164,8.210000038146973,8931240.0,6.602641582489014
2012-07-31,8.274999618530273,8.0600004196167,8.244999885559082,8.079999923706055,6584940.0,6.4980926513671875
2012-08-01,8.274999618530273,8.055000305175781,8.085000038146973,8.265000343322754,9815596.0,6.646874904632568
2012-08-02,8.289999961853027,8.069999694824219,8.289999961853027,8.149999618530273,7352022.0,6.554388046264648
2012-08-03,8.225000381469727,8.029999732971191,8.180000305175781,8.204999923706055,10027718.0,6.5986199378967285
2012-08-06,8.46500015258789,8.175000190734863,8.210000038146973,8.414999961853027,12884810.0,6.767507553100586
2012-08-07,8.694999694824219,8.425000190734863,8.4350004196167,8.579999923706055,16253690.0,6.900202751159668
2012-08-08,8.710000038146973,8.529999732971191,8.550000190734863,8.635000228881836,11499420.0,6.944436073303223
2012-08-09,8.6899995803833,8.550000190734863,8.6850004196167,8.680000305175781,11369948.0,6.980624198913574
2012-08-10,8.680000305175781,8.505000114440918,8.680000305175781,8.595000267028809,10503278.0,6.912266731262207
2012-08-13,8.550000190734863,8.404999732971191,8.550000190734863,8.40999984741211,8188656.0,6.763485431671143
2012-08-14,8.609999656677246,8.40999984741211,8.5,8.585000038146973,12401184.0,6.904224872589111
2012-08-15,8.664999961853027,8.4399995803833,8.664999961853027,8.444999694824219,9378386.0,6.791632652282715
2012-08-16,8.574999809265137,8.380000114440918,8.449999809265137,8.420000076293945,4819212.0,6.7715277671813965
2012-08-17,8.53499984741211,8.3149995803833,8.420000076293945,8.470000267028809,4983356.0,6.811739444732666
2012-08-20,8.574999809265137,8.350000381469727,8.444999694824219,8.524999618530273,6207418.0,6.85597038269043
2012-08-21,8.645000457763672,8.5,8.574999809265137,8.595000267028809,11054796.0,6.912266731262207
2012-08-22,8.600000381469727,8.345000267028809,8.585000038146973,8.399999618530273,9867600.0,6.755443096160889
2012-08-23,8.449999809265137,8.239999771118164,8.425000190734863,8.295000076293945,9399996.0,6.671000003814697
2012-08-24,8.279999732971191,7.974999904632568,8.260000228881836,7.980000019073486,11752712.0,6.4176716804504395
2012-08-27,7.909999847412109,7.800000190734863,7.900000095367432,7.804999828338623,11377342.0,6.276932716369629
2012-08-28,7.940000057220459,7.800000190734863,7.809999942779541,7.875,7408158.0,6.333228588104248
2012-08-29,7.889999866485596,7.755000114440918,7.875,7.784999847412109,8346560.0,6.260848045349121
2012-08-30,7.800000190734863,7.585000038146973,7.760000228881836,7.695000171661377,10061798.0,6.188469409942627
2012-08-31,7.875,7.675000190734863,7.675000190734863,7.824999809265137,8109658.0,6.2930169105529785
2012-09-03,7.900000095367432,7.735000133514404,7.789999961853027,7.864999771118164,13716290.0,6.325185775756836
2012-09-04,7.885000228881836,7.675000190734863,7.864999771118164,7.699999809265137,9565168.0,6.192490100860596
2012-09-05,7.820000171661377,7.639999866485596,7.670000076293945,7.78000020980835,7712252.0,6.256826877593994
2012-09-06,7.929999828338623,7.804999828338623,7.815000057220459,7.880000114440918,8867602.0,6.337249279022217
2012-09-07,8.399999618530273,7.909999847412109,7.954999923706055,8.1850004196167,26798626.0,6.582536697387695
2012-09-10,8.345000267028809,8.170000076293945,8.210000038146973,8.329999923706055,19378600.0,6.699148654937744
2012-09-11,8.550000190734863,8.289999961853027,8.369999885559082,8.34000015258789,25337124.0,6.70719051361084
2012-09-12,8.555000305175781,8.255000114440918,8.425000190734863,8.520000457763672,22360566.0,6.851949214935303
2012-09-13,8.710000038146973,8.395000457763672,8.449999809265137,8.494999885559082,43137412.0,6.831844806671143
2012-09-14,8.550000190734863,8.289999961853027,8.539999961853027,8.305000305175781,22957704.0,6.679042816162109
2012-09-17,8.375,8.015000343322754,8.305000305175781,8.024999618530273,14575352.0,6.453861236572266
2012-09-18,8.020000457763672,7.869999885559082,7.954999923706055,7.894999980926514,9395800.0,6.349312782287598
2012-09-19,7.985000133514404,7.885000228881836,7.934999942779541,7.945000171661377,8569904.0,6.389523506164551
2012-09-20,7.980000019073486,7.699999809265137,7.949999809265137,7.715000152587891,12295828.0,6.204553127288818
2012-09-21,7.75,7.505000114440918,7.724999904632568,7.565000057220459,16856630.0,6.083920001983643
2012-09-24,7.639999866485596,7.449999809265137,7.53000020980835,7.579999923706055,6986818.0,6.095983505249023
2012-09-25,7.639999866485596,7.494999885559082,7.599999904632568,7.59499979019165,7593200.0,6.108047008514404
2012-09-26,7.619999885559082,7.420000076293945,7.585000038146973,7.514999866485596,8256986.0,6.043709754943848
2012-09-27,7.735000133514404,7.5,7.525000095367432,7.664999961853027,10961136.0,6.164341926574707
2012-09-28,7.789999961853027,7.59499979019165,7.625,7.769999980926514,10392336.0,6.248785018920898
2012-10-08,7.855000019073486,7.730000019073486,7.824999809265137,7.769999980926514,8488714.0,6.248785018920898
2012-10-09,7.940000057220459,7.724999904632568,7.789999961853027,7.925000190734863,10575362.0,6.373439788818359
2012-10-10,7.945000171661377,7.835000038146973,7.90500020980835,7.900000095367432,7429768.0,6.353333950042725
2012-10-11,7.894999980926514,7.71999979019165,7.894999980926514,7.724999904632568,9930080.0,6.212594985961914
2012-10-12,7.849999904632568,7.675000190734863,7.789999961853027,7.695000171661377,6352408.0,6.188469409942627
2012-10-15,7.739999771118164,7.554999828338623,7.71999979019165,7.599999904632568,7767514.0,6.112067222595215
2012-10-16,7.684999942779541,7.565000057220459,7.599999904632568,7.610000133514404,8027628.0,6.120110034942627
2012-10-17,7.65500020980835,7.53000020980835,7.625,7.610000133514404,6346924.0,6.120110034942627
2012-10-18,7.784999847412109,7.610000133514404,7.644999980926514,7.764999866485596,16674082.0,6.2447638511657715
2012-10-19,7.784999847412109,7.664999961853027,7.78000020980835,7.739999771118164,10799904.0,6.224658489227295
2012-10-22,7.949999809265137,7.724999904632568,7.875,7.784999847412109,35900838.0,6.260848045349121
2012-10-23,7.789999961853027,7.539999961853027,7.784999847412109,7.565000057220459,33881618.0,6.083920001983643
2012-10-24,7.585000038146973,7.510000228881836,7.510000228881836,7.559999942779541,10419444.0,6.079899311065674
2012-10-25,7.635000228881836,7.545000076293945,7.570000171661377,7.559999942779541,11499810.0,6.079899311065674
2012-10-26,7.610000133514404,7.445000171661377,7.605000019073486,7.489999771118164,12387622.0,6.023603439331055
2012-10-29,7.485000133514404,7.360000133514404,7.454999923706055,7.380000114440918,10245416.0,5.935139179229736
2012-10-30,7.425000190734863,7.320000171661377,7.400000095367432,7.355000019073486,7908970.0,5.915034294128418
2012-10-31,7.389999866485596,7.34499979019165,7.360000133514404,7.375,6014094.0,5.931118965148926
2012-11-01,7.519999980926514,7.340000152587891,7.385000228881836,7.480000019073486,19789170.0,6.015561580657959
2012-11-02,7.525000095367432,7.355000019073486,7.494999885559082,7.454999923706055,16011704.0,5.995456695556641
2012-11-05,7.489999771118164,7.324999809265137,7.445000171661377,7.385000228881836,17044640.0,5.93916130065918
2012-11-06,7.400000095367432,7.235000133514404,7.394999980926514,7.304999828338623,14055060.0,5.874823570251465
2012-11-07,7.355000019073486,7.275000095367432,7.34499979019165,7.315000057220459,7189252.0,5.882865905761719
2012-11-08,7.269999980926514,7.090000152587891,7.244999885559082,7.099999904632568,11687746.0,5.709958076477051
2012-11-09,7.130000114440918,6.885000228881836,7.099999904632568,6.925000190734863,17814060.0,5.569219589233398
2012-11-12,7.005000114440918,6.90500020980835,6.940000057220459,6.965000152587891,7666290.0,5.601388454437256
2012-11-13,6.974999904632568,6.71999979019165,6.974999904632568,6.739999771118164,14441110.0,5.42043924331665
2012-11-14,6.78000020980835,6.675000190734863,6.75,6.760000228881836,7110540.0,5.436523914337158
2012-11-15,6.75,6.579999923706055,6.724999904632568,6.59499979019165,7595824.0,5.303826808929443
2012-11-16,6.585000038146973,6.445000171661377,6.585000038146973,6.489999771118164,11462152.0,5.219383716583252
2012-11-19,6.525000095367432,6.420000076293945,6.510000228881836,6.514999866485596,10410634.0,5.239489555358887
2012-11-20,6.545000076293945,6.429999828338623,6.53000020980835,6.454999923706055,7180622.0,5.19123649597168
2012-11-21,6.545000076293945,6.400000095367432,6.460000038146973,6.534999847412109,9923052.0,5.2555742263793945
2012-11-22,6.510000228881836,6.440000057220459,6.510000228881836,6.449999809265137,5267610.0,5.187215328216553
2012-11-23,6.514999866485596,6.460000038146973,6.489999771118164,6.489999771118164,7739220.0,5.219383716583252
2012-11-26,6.489999771118164,6.375,6.489999771118164,6.380000114440918,7833138.0,5.130921363830566
2012-11-27,6.355000019073486,6.135000228881836,6.355000019073486,6.135000228881836,10676790.0,4.933886528015137
2012-11-28,6.135000228881836,5.989999771118164,6.090000152587891,5.989999771118164,10361372.0,4.81727409362793
2012-11-29,6.054999828338623,5.954999923706055,6.025000095367432,5.965000152587891,7629686.0,4.797168254852295
2012-11-30,6.074999809265137,5.980000019073486,5.980000019073486,6.050000190734863,11021592.0,4.865527629852295
2012-12-03,6.125,5.849999904632568,6.065000057220459,5.864999771118164,12272158.0,4.716746807098389
2012-12-04,6.184999942779541,5.84499979019165,5.875,6.150000095367432,16931968.0,4.945949554443359
2012-12-05,6.380000114440918,6.090000152587891,6.099999904632568,6.335000038146973,23443614.0,5.094730377197266
2012-12-06,6.425000190734863,6.284999847412109,6.355000019073486,6.289999961853027,16684882.0,5.058540344238281
2012-12-07,6.440000057220459,6.275000095367432,6.300000190734863,6.425000190734863,20738206.0,5.167110443115234
2012-12-10,6.635000228881836,6.425000190734863,6.445000171661377,6.579999923706055,19178994.0,5.291764259338379
2012-12-11,6.579999923706055,6.485000133514404,6.550000190734863,6.489999771118164,13142280.0,5.219383716583252
2012-12-12,6.519999980926514,6.369999885559082,6.465000152587891,6.454999923706055,11468502.0,5.19123649597168
2012-12-13,6.46999979019165,6.349999904632568,6.429999828338623,6.364999771118164,10563482.0,5.118855953216553
2012-12-14,6.699999809265137,6.364999771118164,6.375,6.659999847412109,30958852.0,5.3561015129089355
2012-12-17,6.869999885559082,6.659999847412109,6.690000057220459,6.760000228881836,27992924.0,5.436523914337158
2012-12-18,6.849999904632568,6.690000057220459,6.769999980926514,6.715000152587891,17952748.0,5.400333881378174
2012-12-19,6.835000038146973,6.699999809265137,6.715000152587891,6.75,13081584.0,5.4284820556640625
2012-12-20,6.914999961853027,6.75,6.824999809265137,6.894999980926514,17237166.0,5.545093536376953
2012-12-21,7.014999866485596,6.815000057220459,6.869999885559082,6.84499979019165,19012382.0,5.504881858825684
2012-12-24,6.920000076293945,6.695000171661377,6.84499979019165,6.699999809265137,27933704.0,5.388270378112793
2012-12-25,6.934999942779541,6.679999828338623,6.690000057220459,6.920000076293945,42973986.0,5.56519889831543
2012-12-26,7.105000019073486,6.869999885559082,6.954999923706055,7.099999904632568,43375392.0,5.709958076477051
2012-12-27,7.230000019073486,7.019999980926514,7.099999904632568,7.099999904632568,39933882.0,5.709958076477051
2012-12-28,7.175000190734863,7.034999847412109,7.09499979019165,7.15500020980835,27265192.0,5.754190444946289
2012-12-31,7.420000076293945,7.15500020980835,7.164999961853027,7.409999847412109,46236840.0,5.959266185760498
2013-01-04,7.5,7.179999828338623,7.480000019073486,7.25,37782904.0,5.830591678619385
2013-01-07,7.284999847412109,7.125,7.230000019073486,7.210000038146973,32316700.0,5.798422336578369
2013-01-08,7.40500020980835,7.210000038146973,7.21999979019165,7.364999771118164,35891138.0,5.923076152801514
2013-01-09,7.385000228881836,7.175000190734863,7.364999771118164,7.244999885559082,30062334.0,5.826569557189941
2013-01-10,7.375,7.184999942779541,7.25,7.264999866485596,27943844.0,5.842654228210449
2013-01-11,7.454999923706055,7.125,7.260000228881836,7.164999961853027,47023132.0,5.762232303619385
2013-01-14,7.764999866485596,7.110000133514404,7.110000133514404,7.75,93470370.0,6.232700824737549
2013-01-15,8.0649995803833,7.679999828338623,7.800000190734863,7.75,99944392.0,6.232700824737549
2013-01-16,7.974999904632568,7.630000114440918,7.730000019073486,7.954999923706055,68039432.0,6.397566318511963
2013-01-17,7.940000057220459,7.559999942779541,7.940000057220459,7.614999771118164,50069482.0,6.124131679534912
2013-01-18,7.704999923706055,7.53000020980835,7.650000095367432,7.635000228881836,27787778.0,6.140215873718262
2013-01-21,7.75,7.614999771118164,7.690000057220459,7.739999771118164,24645448.0,6.224658489227295
2013-01-22,7.75,7.465000152587891,7.75,7.550000190734863,31793348.0,6.071857452392578
2013-01-23,7.59499979019165,7.429999828338623,7.5,7.565000057220459,29032806.0,6.083920001983643
2013-01-24,7.875,7.454999923706055,7.585000038146973,7.59499979019165,52325510.0,6.108047008514404
2013-01-25,7.639999866485596,7.454999923706055,7.574999809265137,7.510000228881836,22317590.0,6.0396881103515625
2013-01-28,7.744999885559082,7.525000095367432,7.525000095367432,7.724999904632568,34324364.0,6.212594985961914
2013-01-29,7.75,7.619999885559082,7.739999771118164,7.710000038146973,34481618.0,6.200531959533691
2013-01-30,7.914999961853027,7.679999828338623,7.704999923706055,7.849999904632568,51896654.0,6.313122272491455
2013-01-31,7.875,7.715000152587891,7.824999809265137,7.744999885559082,30214430.0,6.228679180145264
2013-02-01,7.795000076293945,7.659999847412109,7.724999904632568,7.735000133514404,24933502.0,6.220637798309326
2013-02-04,7.829999923706055,7.550000190734863,7.755000114440918,7.565000057220459,33167554.0,6.083920001983643
2013-02-05,7.650000095367432,7.474999904632568,7.505000114440918,7.639999866485596,19373084.0,6.1442365646362305
2013-02-06,7.885000228881836,7.659999847412109,7.659999847412109,7.755000114440918,30413308.0,6.236722469329834
2013-02-07,7.864999771118164,7.619999885559082,7.75,7.809999942779541,29474568.0,6.280953884124756
2013-02-08,8.029999732971191,7.820000171661377,7.829999923706055,7.994999885559082,43286954.0,6.429734706878662
2013-02-18,8.274999618530273,8.03499984741211,8.210000038146973,8.154999732971191,51258948.0,6.558409690856934
2013-02-19,8.1850004196167,7.849999904632568,8.100000381469727,7.880000114440918,30186440.0,6.337249279022217
2013-02-20,8.109999656677246,7.925000190734863,7.929999828338623,8.0600004196167,28623392.0,6.482009410858154
2013-02-21,7.989999771118164,7.75,7.985000133514404,7.860000133514404,32096796.0,6.321165084838867
2013-02-22,7.989999771118164,7.724999904632568,7.824999809265137,7.739999771118164,26624466.0,6.224658489227295
2013-02-25,7.849999904632568,7.590000152587891,7.75,7.710000038146973,24706386.0,6.200531959533691
2013-02-26,7.795000076293945,7.579999923706055,7.635000228881836,7.625,21867322.0,6.13217306137085
2013-02-27,7.760000228881836,7.614999771118164,7.699999809265137,7.699999809265137,16151566.0,6.192490100860596
2013-02-28,7.840000152587891,7.619999885559082,7.735000133514404,7.840000152587891,26422146.0,6.305080413818359
2013-03-01,7.914999961853027,7.730000019073486,7.835000038146973,7.889999866485596,32763674.0,6.345291614532471
2013-03-04,7.994999885559082,7.635000228881836,7.824999809265137,7.699999809265137,42755604.0,6.192490100860596
2013-03-05,7.75,7.565000057220459,7.684999942779541,7.704999923706055,41593402.0,6.196510314941406
2013-03-06,8.239999771118164,7.71999979019165,7.735000133514404,8.0649995803833,71615290.0,6.486029624938965
2013-03-07,8.09000015258789,7.78000020980835,8.079999923706055,7.954999923706055,45275736.0,6.397566318511963
2013-03-08,8.029999732971191,7.880000114440918,7.965000152587891,7.894999980926514,19708330.0,6.349312782287598
2013-03-11,8.03499984741211,7.875,7.940000057220459,7.909999847412109,23245362.0,6.3613762855529785
2013-03-12,7.960000038146973,7.53000020980835,7.925000190734863,7.619999885559082,33086498.0,6.128152847290039
2013-03-13,7.59499979019165,7.340000152587891,7.590000152587891,7.385000228881836,26789352.0,5.93916130065918
2013-03-14,7.434999942779541,7.204999923706055,7.349999904632568,7.25,19379090.0,5.830591678619385
2013-03-15,7.46999979019165,7.215000152587891,7.300000190734863,7.304999828338623,19545520.0,5.874823570251465
2013-03-18,7.300000190734863,7.079999923706055,7.300000190734863,7.09499979019165,17474202.0,5.705936908721924
2013-03-19,7.210000038146973,7.039999961853027,7.079999923706055,7.204999923706055,13439128.0,5.794400691986084
2013-03-20,7.434999942779541,7.164999961853027,7.204999923706055,7.420000076293945,19318556.0,5.967308521270752
2013-03-21,7.534999847412109,7.389999866485596,7.409999847412109,7.454999923706055,17678760.0,5.995456695556641
2013-03-22,7.664999961853027,7.454999923706055,7.534999847412109,7.474999904632568,25621192.0,6.011540412902832
2013-03-25,7.53000020980835,7.385000228881836,7.474999904632568,7.40500020980835,16391730.0,5.955245018005371
2013-03-26,7.425000190734863,7.21999979019165,7.409999847412109,7.28000020980835,14887124.0,5.854717254638672
2013-03-27,7.364999771118164,7.235000133514404,7.275000095367432,7.289999961853027,20016638.0,5.862759590148926
2013-03-28,7.25,7.050000190734863,7.25,7.074999809265137,19293722.0,5.689852714538574
2013-03-29,7.135000228881836,7.050000190734863,7.074999809265137,7.074999809265137,9633188.0,5.689852714538574
2013-04-01,7.179999828338623,7.079999923706055,7.085000038146973,7.139999866485596,11570486.0,5.742126941680908
2013-04-02,7.204999923706055,6.885000228881836,7.170000076293945,6.920000076293945,19371706.0,5.56519889831543
2013-04-03,7.025000095367432,6.869999885559082,6.949999809265137,6.934999942779541,11395708.0,5.577261924743652
2013-04-08,6.894999980926514,6.679999828338623,6.795000076293945,6.885000228881836,18526224.0,5.537051200866699
2013-04-09,6.989999771118164,6.860000133514404,6.909999847412109,6.934999942779541,12439734.0,5.577261924743652
2013-04-10,7.170000076293945,6.949999809265137,6.949999809265137,7.039999961853027,21165694.0,5.6617045402526855
2013-04-11,7.144999980926514,6.849999904632568,7.144999980926514,6.860000133514404,21669462.0,5.516945838928223
2013-04-12,6.889999866485596,6.635000228881836,6.840000152587891,6.650000095367432,17791354.0,5.34805965423584
2013-04-15,6.644999980926514,6.474999904632568,6.644999980926514,6.485000133514404,18516780.0,5.215363502502441
2013-04-16,6.605000019073486,6.375,6.440000057220459,6.565000057220459,13482580.0,5.279700756072998
2013-04-17,6.730000019073486,6.534999847412109,6.574999809265137,6.679999828338623,14520592.0,5.372185707092285
2013-04-18,6.744999885559082,6.599999904632568,6.684999942779541,6.679999828338623,9732360.0,5.372185707092285
2013-04-19,6.84499979019165,6.690000057220459,6.690000057220459,6.835000038146973,19642898.0,5.49683952331543
2013-04-22,6.929999828338623,6.755000114440918,6.789999961853027,6.849999904632568,18913266.0,5.508903980255127
2013-04-23,6.869999885559082,6.519999980926514,6.869999885559082,6.539999961853027,23801784.0,5.25959587097168
2013-04-24,6.755000114440918,6.550000190734863,6.550000190734863,6.730000019073486,15539242.0,5.4123969078063965
2013-04-25,6.809999942779541,6.619999885559082,6.730000019073486,6.695000171661377,14997956.0,5.384249687194824
2013-04-26,6.744999885559082,6.550000190734863,6.699999809265137,6.570000171661377,9385832.0,5.283721446990967
2013-05-02,6.585000038146973,6.5,6.579999923706055,6.565000057220459,11642384.0,5.279700756072998
2013-05-03,6.769999980926514,6.574999809265137,6.605000019073486,6.739999771118164,20564730.0,5.42043924331665
2013-05-06,6.929999828338623,6.739999771118164,6.744999885559082,6.909999847412109,21038958.0,5.557157039642334
2013-05-07,6.934999942779541,6.820000171661377,6.925000190734863,6.885000228881836,15456760.0,5.537051200866699
2013-05-08,6.96999979019165,6.900000095367432,6.929999828338623,6.954999923706055,21114482.0,5.593346118927002
2013-05-09,6.980000019073486,6.875,6.960000038146973,6.960000038146973,16495158.0,5.597367763519287
2013-05-10,7.090000152587891,6.949999809265137,6.989999771118164,7.059999942779541,21097490.0,5.677789211273193
2013-05-13,7.190000057220459,7.019999980926514,7.090000152587891,7.144999980926514,22639192.0,5.746148586273193
2013-05-14,6.965000152587891,6.724999904632568,6.965000152587891,6.764999866485596,13776946.0,5.788934230804443
2013-05-15,6.880000114440918,6.775000095367432,6.78000020980835,6.880000114440918,10501000.0,5.887341499328613
2013-05-16,7.179999828338623,6.860000133514404,6.900000095367432,7.159999847412109,29390156.0,6.126942157745361
2013-05-17,7.340000152587891,7.110000133514404,7.170000076293945,7.289999961853027,35541312.0,6.238185882568359
2013-05-20,7.375,7.28000020980835,7.309999942779541,7.329999923706055,33145474.0,6.272414684295654
2013-05-21,7.644999980926514,7.284999847412109,7.34499979019165,7.585000038146973,57469722.0,6.4906229972839355
2013-05-22,7.639999866485596,7.369999885559082,7.525000095367432,7.420000076293945,34991488.0,6.349429607391357
2013-05-23,7.599999904632568,7.389999866485596,7.400000095367432,7.445000171661377,37045886.0,6.370822906494141
2013-05-24,7.84499979019165,7.474999904632568,7.5,7.809999942779541,67493184.0,6.683159828186035
2013-05-27,7.96999979019165,7.724999904632568,7.800000190734863,7.824999809265137,47511766.0,6.695994853973389
2013-05-28,7.880000114440918,7.605000019073486,7.849999904632568,7.739999771118164,32392942.0,6.6232590675354
2013-05-29,8.024999618530273,7.744999885559082,7.75,7.920000076293945,45498320.0,6.777288913726807
2013-05-30,7.974999904632568,7.815000057220459,7.940000057220459,7.864999771118164,29138674.0,6.730224132537842
2013-05-31,7.90500020980835,7.539999961853027,7.864999771118164,7.565000057220459,49668094.0,6.473508834838867
2013-06-03,7.739999771118164,7.550000190734863,7.565000057220459,7.675000190734863,33903852.0,6.567637920379639
2013-06-04,7.659999847412109,7.309999942779541,7.659999847412109,7.364999771118164,41291762.0,6.302364826202393
2013-06-05,7.420000076293945,7.224999904632568,7.360000133514404,7.335000038146973,20179856.0,6.276693344116211
2013-06-06,7.324999809265137,7.204999923706055,7.300000190734863,7.210000038146973,15535534.0,6.169729232788086
2013-06-07,7.28000020980835,7.03000020980835,7.215000152587891,7.125,20772916.0,6.0969929695129395
2013-06-13,7.005000114440918,6.690000057220459,7.0,6.829999923706055,17488094.0,5.8445563316345215
2013-06-14,6.925000190734863,6.769999980926514,6.849999904632568,6.90500020980835,17090510.0,5.908735275268555
2013-06-17,7.025000095367432,6.809999942779541,6.900000095367432,6.954999923706055,17090064.0,5.951519966125488
2013-06-18,7.224999904632568,6.974999904632568,6.980000019073486,7.164999961853027,27596254.0,6.131221294403076
2013-06-19,7.159999847412109,7.0,7.130000114440918,7.110000133514404,19009826.0,6.0841569900512695
2013-06-20,7.110000133514404,6.820000171661377,7.045000076293945,6.880000114440918,18792236.0,5.887341499328613
2013-06-21,6.829999923706055,6.670000076293945,6.715000152587891,6.760000228881836,16197262.0,5.7846550941467285
2013-06-24,6.760000228881836,6.315000057220459,6.735000133514404,6.380000114440918,24124860.0,5.459482669830322
2013-06-25,6.420000076293945,5.789999961853027,6.324999809265137,6.380000114440918,26705462.0,5.459482669830322
2013-06-26,6.565000057220459,6.275000095367432,6.364999771118164,6.545000076293945,25297020.0,5.6006760597229
2013-06-27,6.625,6.400000095367432,6.574999809265137,6.445000171661377,22194186.0,5.515104293823242
2013-06-28,6.675000190734863,6.449999809265137,6.5,6.610000133514404,23288710.0,5.6562981605529785
2013-07-01,6.690000057220459,6.5,6.605000019073486,6.675000190734863,15964388.0,5.711920261383057
2013-07-02,6.840000152587891,6.614999771118164,6.675000190734863,6.775000095367432,20172008.0,5.797492027282715
2013-07-03,6.739999771118164,6.570000171661377,6.739999771118164,6.71999979019165,17689644.0,5.750426769256592
2013-07-04,6.824999809265137,6.599999904632568,6.690000057220459,6.739999771118164,17894890.0,5.767541408538818
2013-07-05,6.869999885559082,6.699999809265137,6.78000020980835,6.739999771118164,15239082.0,5.767541408538818
2013-07-08,6.610000133514404,6.414999961853027,6.610000133514404,6.425000190734863,14921266.0,5.497990131378174
2013-07-09,6.480000019073486,6.304999828338623,6.420000076293945,6.375,9882386.0,5.455204010009766
2013-07-10,6.699999809265137,6.385000228881836,6.389999866485596,6.684999942779541,18652928.0,5.720476150512695
2013-07-11,6.994999885559082,6.699999809265137,6.71999979019165,6.934999942779541,26673836.0,5.934406757354736
2013-07-12,7.090000152587891,6.864999771118164,6.934999942779541,6.875,23826018.0,5.883063316345215
2013-07-15,7.239999771118164,6.940000057220459,7.010000228881836,7.230000019073486,34288764.0,6.186842918395996
2013-07-16,7.420000076293945,7.159999847412109,7.230000019073486,7.320000171661377,29939490.0,6.263858318328857
2013-07-17,7.340000152587891,7.039999961853027,7.340000152587891,7.059999942779541,24900842.0,6.041370868682861
2013-07-18,7.53000020980835,6.994999885559082,7.025000095367432,7.445000171661377,40556232.0,6.370822906494141
2013-07-19,7.59499979019165,7.144999980926514,7.394999980926514,7.204999923706055,40285036.0,6.165450096130371
2013-07-22,7.699999809265137,7.099999904632568,7.15500020980835,7.570000171661377,38681008.0,6.477787494659424
2013-07-23,7.820000171661377,7.510000228881836,7.590000152587891,7.664999961853027,53828510.0,6.559080600738525
2013-07-24,8.430000305175781,7.59499979019165,7.605000019073486,8.369999885559082,144763572.0,7.1623616218566895
2013-07-25,8.380000114440918,7.909999847412109,8.3100004196167,8.03499984741211,97273938.0,6.875696659088135
2013-07-26,8.119999885559082,7.679999828338623,8.050000190734863,7.889999866485596,63260776.0,6.751617431640625
2013-07-29,7.96999979019165,7.644999980926514,7.800000190734863,7.824999809265137,43124994.0,6.695994853973389
2013-07-30,7.860000133514404,7.40500020980835,7.784999847412109,7.539999961853027,41420770.0,6.452115535736084
2013-07-31,7.775000095367432,7.534999847412109,7.599999904632568,7.619999885559082,30899660.0,6.520573616027832
2013-08-01,7.900000095367432,7.614999771118164,7.635000228881836,7.880000114440918,50259480.0,6.743060111999512
2013-08-02,8.125,7.820000171661377,7.925000190734863,7.885000228881836,52050722.0,6.747339248657227
2013-08-05,8.100000381469727,7.824999809265137,7.880000114440918,8.085000038146973,41958486.0,6.918482303619385
2013-08-06,8.25,8.0,8.25,8.130000114440918,51900182.0,6.956989288330078
2013-08-07,8.125,7.804999828338623,8.109999656677246,7.875,41197130.0,6.738781452178955
2013-08-08,7.949999809265137,7.775000095367432,7.875,7.864999771118164,30829712.0,6.730224132537842
2013-08-09,7.914999961853027,7.625,7.889999866485596,7.730000019073486,35735710.0,6.6147027015686035
2013-08-12,7.980000019073486,7.659999847412109,7.764999866485596,7.96999979019165,38718802.0,6.820075035095215
2013-08-13,8.015000343322754,7.885000228881836,7.929999828338623,7.940000057220459,27668372.0,6.794403076171875
2013-08-14,8.210000038146973,7.849999904632568,8.0,8.074999809265137,59190050.0,6.909924507141113
2013-08-15,8.260000228881836,7.989999771118164,8.125,8.0,49077986.0,6.845746040344238
2013-08-16,8.649999618530273,7.784999847412109,7.940000057220459,7.980000019073486,70317224.0,6.828632354736328
2013-08-19,8.550000190734863,7.900000095367432,7.940000057220459,8.4399995803833,83920602.0,7.222261905670166
2013-08-20,8.635000228881836,8.324999809265137,8.460000038146973,8.574999809265137,64218608.0,7.3377838134765625
2013-08-21,8.9399995803833,8.444999694824219,8.579999923706055,8.760000228881836,73540300.0,7.496091842651367
2013-08-22,8.829999923706055,8.640000343322754,8.71500015258789,8.734999656677246,50471818.0,7.474699974060059
2013-08-23,9.03499984741211,8.425000190734863,8.899999618530273,8.640000343322754,75075118.0,7.393406391143799
2013-08-26,8.890000343322754,8.609999656677246,8.614999771118164,8.84000015258789,51295806.0,7.564550399780273
2013-08-27,8.869999885559082,8.5649995803833,8.824999809265137,8.779999732971191,48542344.0,7.5132060050964355
2013-08-28,8.84000015258789,8.569999694824219,8.640000343322754,8.609999656677246,45972664.0,7.367733478546143
2013-08-29,8.680000305175781,8.345000267028809,8.59000015258789,8.425000190734863,41275658.0,7.209426403045654
2013-08-30,8.454999923706055,8.0,8.399999618530273,8.074999809265137,55406358.0,6.909924507141113
2013-09-02,8.244999885559082,8.055000305175781,8.074999809265137,8.170000076293945,23746752.0,6.991218566894531
2013-09-03,8.364999771118164,8.1850004196167,8.1850004196167,8.354999542236328,30503000.0,7.149526596069336
2013-09-04,8.475000381469727,8.274999618530273,8.354999542236328,8.289999961853027,23584600.0,7.093904495239258
2013-09-05,8.350000381469727,8.164999961853027,8.260000228881836,8.199999809265137,26415570.0,7.016889572143555
2013-09-06,8.5,8.145000457763672,8.170000076293945,8.484999656677246,38575026.0,7.260769367218018
2013-09-09,8.649999618530273,8.460000038146973,8.5,8.569999694824219,39246264.0,7.333505630493164
2013-09-10,8.8100004196167,8.505000114440918,8.545000076293945,8.649999618530273,38576160.0,7.401962757110596
2013-09-11,8.744999885559082,8.234999656677246,8.704999923706055,8.270000457763672,46240140.0,7.0767903327941895
2013-09-12,8.414999961853027,8.239999771118164,8.270000457763672,8.335000038146973,19721122.0,7.132411956787109
2013-09-13,8.335000038146973,8.095000267028809,8.25,8.270000457763672,24685334.0,7.0767903327941895
2013-09-16,8.53499984741211,8.1850004196167,8.255000114440918,8.479999542236328,32168158.0,7.256490707397461
2013-09-17,8.489999771118164,8.229999542236328,8.399999618530273,8.244999885559082,18769516.0,7.055396556854248
2013-09-18,8.470000267028809,8.274999618530273,8.274999618530273,8.385000228881836,16043596.0,7.175197601318359
2013-09-23,8.729999542236328,8.449999809265137,8.454999923706055,8.65999984741211,38764010.0,7.410521030426025
2013-09-24,8.744999885559082,8.574999809265137,8.630000114440918,8.729999542236328,33333140.0,7.470419883728027
2013-09-25,8.854999542236328,8.609999656677246,8.71500015258789,8.819999694824219,41118958.0,7.547435760498047
2013-09-26,8.96500015258789,8.649999618530273,8.8100004196167,8.6899995803833,39504710.0,7.436192035675049
2013-09-27,8.949999809265137,8.604999542236328,8.699999809265137,8.859999656677246,36608688.0,7.581664085388184
2013-09-30,9.229999542236328,8.904999732971191,9.0,9.15999984741211,47120968.0,7.838379383087158
2013-10-08,9.4350004196167,9.079999923706055,9.095000267028809,9.369999885559082,51334688.0,8.01807975769043
2013-10-09,9.359999656677246,9.149999618530273,9.34000015258789,9.194999694824219,33719754.0,7.8683295249938965
2013-10-10,9.375,8.850000381469727,9.204999923706055,8.930000305175781,40404454.0,7.641564846038818
2013-10-11,9.5,9.005000114440918,9.005000114440918,9.479999542236328,52051958.0,8.112208366394043
2013-10-14,9.875,9.460000038146973,9.550000190734863,9.680000305175781,63415044.0,8.283352851867676
2013-10-15,9.845000267028809,9.515000343322754,9.675000190734863,9.6850004196167,28813926.0,8.28763198852539
2013-10-16,9.6899995803833,9.239999771118164,9.6899995803833,9.399999618530273,31716864.0,8.04375171661377
2013-10-17,9.574999809265137,9.149999618530273,9.359999656677246,9.34000015258789,27835706.0,7.992408752441406
2013-10-18,9.550000190734863,9.300000190734863,9.385000228881836,9.505000114440918,20368434.0,8.133602142333984
2013-10-21,10.039999961853027,9.574999809265137,9.574999809265137,10.024999618530273,47459220.0,8.578575134277344
2013-10-22,10.140000343322754,9.635000228881836,9.925000190734863,9.65999984741211,36320024.0,8.26623821258545
2013-10-23,9.9399995803833,9.199999809265137,9.725000381469727,9.324999809265137,38914266.0,7.979572296142578
2013-10-24,9.640000343322754,9.180000305175781,9.229999542236328,9.524999618530273,29908112.0,8.150716781616211
2013-10-25,9.630000114440918,9.359999656677246,9.5,9.444999694824219,32400218.0,8.082259178161621
2013-10-28,9.59000015258789,9.119999885559082,9.460000038146973,9.130000114440918,23550354.0,7.812707424163818
2013-10-29,9.34000015258789,8.614999771118164,9.170000076293945,8.914999961853027,30357644.0,7.62872838973999
2013-10-30,9.220000267028809,8.864999771118164,8.914999961853027,9.194999694824219,18043052.0,7.8683295249938965
2013-10-31,9.335000038146973,9.010000228881836,9.274999618530273,9.234999656677246,14679324.0,7.902556896209717
2013-11-01,9.234999656677246,8.944999694824219,9.234999656677246,9.125,12731788.0,7.808430194854736
2013-11-04,9.414999961853027,9.114999771118164,9.125,9.404999732971191,16730462.0,8.048029899597168
2013-11-05,9.529999732971191,9.210000038146973,9.40999984741211,9.505000114440918,14111144.0,8.133602142333984
2013-11-06,9.675000190734863,9.25,9.524999618530273,9.255000114440918,18494186.0,7.919672966003418
2013-11-07,9.21500015258789,8.805000305175781,9.210000038146973,8.835000038146973,25136158.0,7.560269832611084
2013-11-08,9.020000457763672,8.770000457763672,8.895000457763672,8.824999809265137,16458292.0,7.5517144203186035
2013-11-11,9.09000015258789,8.760000228881836,8.774999618530273,8.994999885559082,10680556.0,7.69718599319458
2013-11-12,9.279999732971191,9.005000114440918,9.005000114440918,9.270000457763672,18076156.0,7.93250846862793
2013-11-13,9.479999542236328,9.010000228881836,9.359999656677246,9.100000381469727,26113504.0,7.787037372589111
2013-11-14,9.885000228881836,9.039999961853027,9.039999961853027,9.8100004196167,42694754.0,8.394597053527832
2013-11-15,10.75,9.824999809265137,9.824999809265137,10.28499984741211,81587574.0,8.80106258392334
2013-11-18,10.8100004196167,10.324999809265137,10.444999694824219,10.555000305175781,88146634.0,9.032106399536133
2013-11-19,10.625,10.324999809265137,10.489999771118164,10.515000343322754,40189518.0,8.99787712097168
2013-11-20,11.010000228881836,10.454999923706055,10.494999885559082,10.864999771118164,72871476.0,9.297378540039062
2013-11-21,11.0,10.609999656677246,10.800000190734863,10.760000228881836,50955360.0,9.207529067993164
2013-11-22,10.899999618530273,10.359999656677246,10.850000381469727,10.390000343322754,32457756.0,8.890913009643555
2013-11-25,10.774999618530273,10.399999618530273,10.545000076293945,10.520000457763672,32251822.0,9.002156257629395
2013-11-26,10.649999618530273,10.329999923706055,10.475000381469727,10.430000305175781,22748618.0,8.925141334533691
2013-11-27,10.6899995803833,10.375,10.4350004196167,10.6850004196167,24973520.0,9.143350601196289
2013-11-28,10.789999961853027,10.454999923706055,10.699999809265137,10.555000305175781,29979518.0,9.032106399536133
2013-11-29,10.850000381469727,10.475000381469727,10.555000305175781,10.654999732971191,34417432.0,9.117677688598633
2013-12-02,10.444999694824219,9.829999923706055,10.4399995803833,10.045000076293945,50875324.0,8.595688819885254
2013-12-03,10.375,10.0600004196167,10.0600004196167,10.289999961853027,22173952.0,8.805341720581055
2013-12-04,10.604999542236328,10.210000038146973,10.239999771118164,10.494999885559082,22223216.0,8.980762481689453
2013-12-05,10.59000015258789,10.385000228881836,10.574999809265137,10.475000381469727,12705118.0,8.96364974975586
2013-12-06,10.574999809265137,10.390000343322754,10.475000381469727,10.484999656677246,20772032.0,8.972208023071289
2013-12-09,10.734999656677246,10.5,10.5,10.579999923706055,21447490.0,9.053499221801758
2013-12-10,10.649999618530273,10.399999618530273,10.59000015258789,10.454999923706055,17232888.0,8.946533203125
2013-12-11,10.675000190734863,10.425000190734863,10.470000267028809,10.46500015258789,26837590.0,8.955092430114746
2013-12-12,10.529999732971191,10.359999656677246,10.449999809265137,10.479999542236328,16030328.0,8.967926979064941
2013-12-13,11.039999961853027,10.515000343322754,10.649999618530273,10.835000038146973,72511848.0,9.271707534790039
2013-12-16,10.875,10.260000228881836,10.875,10.390000343322754,42410756.0,8.890913009643555
2013-12-17,10.520000457763672,10.154999732971191,10.390000343322754,10.414999961853027,20240016.0,8.912306785583496
2013-12-18,10.505000114440918,10.15999984741211,10.300000190734863,10.244999885559082,16133756.0,8.766834259033203
2013-12-19,10.395000457763672,10.175000190734863,10.3149995803833,10.225000381469727,11816886.0,8.749720573425293
2013-12-20,10.260000228881836,9.725000381469727,10.225000381469727,9.75,38048554.0,8.343253135681152
2013-12-23,9.864999771118164,9.404999732971191,9.774999618530273,9.744999885559082,14170026.0,8.33897590637207
2013-12-24,10.024999618530273,9.75,9.755000114440918,9.890000343322754,19916376.0,8.463053703308105
2013-12-25,10.024999618530273,9.875,9.925000190734863,9.989999771118164,17044458.0,8.548624992370605
2013-12-26,10.0600004196167,9.805000305175781,9.989999771118164,9.819999694824219,13907728.0,8.403153419494629
2013-12-27,10.1899995803833,9.854999542236328,9.899999618530273,10.140000343322754,22581672.0,8.676983833312988
2013-12-30,10.595000267028809,10.274999618530273,10.350000381469727,10.300000190734863,25810174.0,8.813899040222168
2013-12-31,10.305000305175781,9.994999885559082,10.199999809265137,10.085000038146973,22262002.0,8.629919052124023
2014-01-02,10.479999542236328,10.085000038146973,10.085000038146973,10.395000457763672,23492898.0,8.895193099975586
2014-01-03,10.475000381469727,10.25,10.354999542236328,10.354999542236328,13898420.0,8.860963821411133
2014-01-06,10.399999618530273,9.925000190734863,10.399999618530273,10.005000114440918,15284476.0,8.56146240234375
2014-01-07,10.069999694824219,9.800000190734863,9.824999809265137,10.010000228881836,14114248.0,8.565740585327148
2014-01-08,10.354999542236328,10.005000114440918,10.055000305175781,10.239999771118164,20130702.0,8.762555122375488
2014-01-09,10.375,9.9399995803833,10.25,9.954999923706055,17646022.0,8.518674850463867
2014-01-10,10.050000190734863,9.625,9.949999809265137,9.6850004196167,18942528.0,8.28763198852539
2014-01-13,9.699999809265137,8.875,9.675000190734863,8.899999618530273,52386436.0,7.61589241027832
2014-01-14,9.125,8.899999618530273,8.949999809265137,8.979999542236328,29770972.0,7.68435001373291
2014-01-15,9.28499984741211,8.994999885559082,8.994999885559082,9.175000190734863,21644782.0,7.851215362548828
2014-01-16,9.300000190734863,9.039999961853027,9.180000305175781,9.255000114440918,21626822.0,7.919672966003418
2014-01-17,9.329999923706055,9.039999961853027,9.225000381469727,9.100000381469727,13507116.0,7.787037372589111
2014-01-20,9.244999885559082,9.095000267028809,9.100000381469727,9.164999961853027,10547196.0,7.842657566070557
2014-01-21,9.625,9.074999809265137,9.140000343322754,9.600000381469727,23492952.0,8.214896202087402
2014-01-22,9.899999618530273,9.545000076293945,9.550000190734863,9.835000038146973,25814088.0,8.415989875793457
2014-01-23,9.970000267028809,9.779999732971191,9.800000190734863,9.819999694824219,20769820.0,8.403153419494629
2014-01-24,10.0,9.760000228881836,9.779999732971191,9.989999771118164,25646250.0,8.548624992370605
2014-01-27,10.180000305175781,10.0,10.005000114440918,10.100000381469727,26969254.0,8.642755508422852
2014-01-28,10.135000228881836,9.8149995803833,10.069999694824219,9.835000038146973,20600278.0,8.415989875793457
2014-01-29,10.460000038146973,9.859999656677246,9.859999656677246,10.414999961853027,39772832.0,8.912306785583496
2014-01-30,10.489999771118164,10.229999542236328,10.420000076293945,10.3149995803833,21148956.0,8.826732635498047
2014-02-07,10.625,10.15999984741211,10.199999809265137,10.600000381469727,27160390.0,9.070613861083984
2014-02-10,10.9399995803833,10.675000190734863,10.675000190734863,10.84000015258789,38304840.0,9.275985717773438
2014-02-11,11.024999618530273,10.614999771118164,10.850000381469727,10.864999771118164,37343872.0,9.297378540039062
2014-02-12,10.875,10.645000457763672,10.875,10.760000228881836,24091352.0,9.207529067993164
2014-02-13,10.8149995803833,10.279999732971191,10.720000267028809,10.295000076293945,36855516.0,8.809618949890137
2014-02-14,10.545000076293945,10.279999732971191,10.350000381469727,10.414999961853027,21511136.0,8.912306785583496
2014-02-17,10.975000381469727,10.5,10.5,10.914999961853027,46960344.0,9.340165138244629
2014-02-18,11.239999771118164,10.824999809265137,10.895000457763672,11.09000015258789,48109946.0,9.48991584777832
2014-02-19,11.430000305175781,10.930000305175781,11.130000114440918,11.260000228881836,45653652.0,9.63538932800293
2014-02-20,11.369999885559082,10.914999961853027,11.239999771118164,11.005000114440918,27693904.0,9.417181015014648
2014-02-21,11.725000381469727,10.899999618530273,11.005000114440918,11.5600004196167,59141756.0,9.892104148864746
2014-02-24,12.100000381469727,11.399999618530273,11.510000228881836,12.029999732971191,63966286.0,10.294289588928223
2014-02-25,12.135000228881836,11.300000190734863,12.0600004196167,11.350000381469727,61043728.0,9.712403297424316
2014-02-26,11.960000038146973,11.055000305175781,11.25,11.949999809265137,51287230.0,10.225833892822266
2014-02-27,12.630000114440918,11.449999809265137,11.949999809265137,11.569999694824219,65866678.0,9.900659561157227
2014-02-28,12.145000457763672,11.085000038146973,11.975000381469727,11.34000015258789,60073084.0,9.703845024108887
2014-03-03,11.725000381469727,11.204999923706055,11.335000038146973,11.649999618530273,36942908.0,9.969118118286133
2014-03-04,11.979999542236328,11.225000381469727,11.774999618530273,11.335000038146973,54475094.0,9.699566841125488
2014-03-05,11.529999732971191,10.954999923706055,11.460000038146973,11.03499984741211,45994406.0,9.442850112915039
2014-03-06,11.180000305175781,10.75,11.029999732971191,11.0649995803833,29145490.0,9.468523025512695
2014-03-07,11.295000076293945,10.729999542236328,11.050000190734863,10.774999618530273,31301152.0,9.220362663269043
2014-03-10,11.0,10.600000381469727,10.805000305175781,10.729999542236328,25493120.0,9.181857109069824
2014-03-11,10.824999809265137,10.510000228881836,10.699999809265137,10.670000076293945,23749922.0,9.130514144897461
2014-03-12,10.84000015258789,10.5,10.675000190734863,10.829999923706055,19570432.0,9.26742935180664
2014-03-13,11.220000267028809,10.779999732971191,10.779999732971191,11.15999984741211,26566192.0,9.549814224243164
2014-03-14,11.100000381469727,10.824999809265137,11.100000381469727,10.984999656677246,21054074.0,9.400064468383789
2014-03-17,10.895000457763672,10.449999809265137,10.824999809265137,10.680000305175781,41867022.0,9.139071464538574
2014-03-18,10.960000038146973,10.574999809265137,10.664999961853027,10.739999771118164,25028280.0,9.190414428710938
2014-03-19,10.729999542236328,10.454999923706055,10.729999542236328,10.59000015258789,20256082.0,9.062056541442871
2014-03-20,10.664999961853027,10.119999885559082,10.579999923706055,10.130000114440918,27023750.0,8.668425559997559
2014-03-21,10.34000015258789,9.819999694824219,10.130000114440918,10.279999732971191,24765322.0,8.796783447265625
2014-03-24,10.4350004196167,10.199999809265137,10.239999771118164,10.3149995803833,14965804.0,8.826732635498047
2014-03-25,10.505000114440918,10.265000343322754,10.3149995803833,10.454999923706055,12256290.0,8.946533203125
2014-03-26,10.489999771118164,10.279999732971191,10.4399995803833,10.324999809265137,10957814.0,8.835290908813477
2014-03-27,10.34000015258789,9.930000305175781,10.319999694824219,9.994999885559082,19075510.0,8.552905082702637
2014-03-28,10.079999923706055,9.649999618530273,9.949999809265137,9.6850004196167,16800604.0,8.28763198852539
2014-03-31,9.930000305175781,9.6899995803833,9.739999771118164,9.729999542236328,11480968.0,8.326138496398926
2014-04-01,9.885000228881836,9.75,9.75,9.864999771118164,10764552.0,8.441659927368164
2014-04-02,9.994999885559082,9.8100004196167,9.895000457763672,9.984999656677246,12147572.0,8.544347763061523
2014-04-03,10.100000381469727,9.725000381469727,10.0,9.829999923706055,14565644.0,8.411710739135742
2014-04-04,9.9399995803833,9.729999542236328,9.75,9.90999984741211,9381438.0,8.480168342590332
2014-04-08,10.260000228881836,9.859999656677246,9.90999984741211,10.114999771118164,22698566.0,8.655591011047363
2014-04-09,10.3149995803833,10.140000343322754,10.170000076293945,10.225000381469727,13709568.0,8.749720573425293
2014-04-10,10.255000114440918,10.074999809265137,10.21500015258789,10.164999961853027,25243610.0,8.698375701904297
2014-04-11,10.140000343322754,9.9399995803833,10.140000343322754,9.984999656677246,17520776.0,8.544347763061523
2014-04-14,10.069999694824219,9.930000305175781,9.9350004196167,10.024999618530273,15130928.0,8.578575134277344
2014-04-15,10.220000267028809,10.0,10.050000190734863,10.109999656677246,17398006.0,8.651309967041016
2014-04-16,10.149999618530273,9.984999656677246,10.074999809265137,10.050000190734863,9830504.0,8.599969863891602
2014-04-17,10.175000190734863,10.005000114440918,10.09000015258789,10.0600004196167,9045062.0,8.608526229858398
2014-04-18,10.074999809265137,9.770000457763672,10.074999809265137,9.835000038146973,18674936.0,8.415989875793457
2014-04-21,9.885000228881836,9.46500015258789,9.720000267028809,9.479999542236328,20123380.0,8.112208366394043
2014-04-22,9.53499984741211,9.28499984741211,9.4350004196167,9.380000114440918,17817878.0,8.026638984680176
2014-04-23,9.494999885559082,9.329999923706055,9.390000343322754,9.494999885559082,10211794.0,8.125044822692871
2014-04-24,9.569999694824219,9.425000190734863,9.539999961853027,9.4350004196167,7951836.0,8.073701858520508
2014-04-25,9.475000381469727,9.180000305175781,9.4350004196167,9.204999923706055,12050508.0,7.876885890960693
2014-04-28,9.319999694824219,9.09000015258789,9.255000114440918,9.109999656677246,12682350.0,7.79559326171875
2014-04-29,9.375,9.130000114440918,9.130000114440918,9.359999656677246,9677316.0,8.00952434539795
2014-04-30,9.579999923706055,9.364999771118164,9.404999732971191,9.5,12598626.0,8.12932300567627
2014-05-05,9.59000015258789,9.460000038146973,9.505000114440918,9.579999923706055,8611864.0,8.19778060913086
2014-05-06,9.734999656677246,9.574999809265137,9.600000381469727,9.675000190734863,12119806.0,8.279074668884277
2014-05-07,9.649999618530273,9.404999732971191,9.614999771118164,9.449999809265137,8910658.0,8.086538314819336
2014-05-08,9.239999771118164,9.0,9.225000381469727,9.029999732971191,10300362.0,8.251008987426758
2014-05-09,9.050000190734863,8.770000457763672,9.029999732971191,8.829999923706055,11102526.0,8.068263053894043
2014-05-12,9.135000228881836,8.850000381469727,8.930000305175781,9.109999656677246,15410940.0,8.32410717010498
2014-05-13,9.210000038146973,9.045000076293945,9.125,9.15999984741211,9627218.0,8.369793891906738
2014-05-14,9.175000190734863,9.109999656677246,9.170000076293945,9.140000343322754,6660266.0,8.351520538330078
2014-05-15,9.21500015258789,8.9350004196167,9.140000343322754,8.944999694824219,11054276.0,8.173341751098633
2014-05-16,8.975000381469727,8.789999961853027,8.975000381469727,8.904999732971191,11003916.0,8.136794090270996
2014-05-19,8.994999885559082,8.704999923706055,8.979999542236328,8.755000114440918,11253324.0,7.999732971191406
2014-05-20,8.954999923706055,8.8149995803833,8.869999885559082,8.880000114440918,12106920.0,8.1139497756958
2014-05-21,9.265000343322754,8.755000114440918,8.84000015258789,9.220000267028809,22684558.0,8.4246187210083
2014-05-22,9.3100004196167,9.125,9.21500015258789,9.145000457763672,16155744.0,8.35608959197998
2014-05-23,9.489999771118164,9.140000343322754,9.15999984741211,9.484999656677246,29770914.0,8.66675853729248
2014-05-26,9.59000015258789,9.399999618530273,9.5600004196167,9.489999771118164,17129222.0,8.671326637268066
2014-05-27,9.630000114440918,9.385000228881836,9.489999771118164,9.395000457763672,20025820.0,8.584522247314453
2014-05-28,10.164999961853027,9.385000228881836,9.4399995803833,10.039999961853027,57736130.0,9.173879623413086
2014-05-29,10.015000343322754,9.8149995803833,9.989999771118164,9.864999771118164,29931238.0,9.013975143432617
2014-05-30,10.1850004196167,9.755000114440918,9.864999771118164,10.005000114440918,28716806.0,9.141900062561035
2014-06-03,10.074999809265137,9.845000267028809,10.0,9.869999885559082,17454850.0,9.018545150756836
2014-06-04,9.835000038146973,9.449999809265137,9.829999923706055,9.520000457763672,23610276.0,8.698739051818848
2014-06-05,9.805000305175781,9.510000228881836,9.539999961853027,9.800000190734863,14976522.0,8.954584121704102
2014-06-06,9.859999656677246,9.475000381469727,9.755000114440918,9.53499984741211,21327856.0,8.712445259094238
2014-06-09,9.625,9.4399995803833,9.484999656677246,9.460000038146973,13093936.0,8.643915176391602
2014-06-10,9.869999885559082,9.460000038146973,9.489999771118164,9.805000305175781,25078116.0,8.959152221679688
2014-06-11,10.0,9.755000114440918,9.770000457763672,9.904999732971191,21783326.0,9.050525665283203
2014-06-12,9.925000190734863,9.760000228881836,9.864999771118164,9.854999542236328,15165960.0,9.004839897155762
2014-06-13,10.055000305175781,9.789999961853027,9.829999923706055,10.024999618530273,29821076.0,9.160173416137695
2014-06-16,10.109999656677246,9.9350004196167,10.015000343322754,10.020000457763672,24769980.0,9.15560531616211
2014-06-17,9.979999542236328,9.779999732971191,9.975000381469727,9.869999885559082,21788200.0,9.018545150756836
2014-06-18,10.119999885559082,9.8149995803833,9.850000381469727,9.954999923706055,30218858.0,9.096211433410645
2014-06-19,9.984999656677246,9.494999885559082,9.954999923706055,9.545000076293945,22095102.0,8.72158145904541
2014-06-20,9.694999694824219,9.550000190734863,9.5649995803833,9.664999961853027,11553770.0,8.831230163574219
2014-06-23,9.789999961853027,9.664999961853027,9.680000305175781,9.6899995803833,11416176.0,8.854073524475098
2014-06-24,9.899999618530273,9.640000343322754,9.760000228881836,9.84000015258789,21169212.0,8.991133689880371
2014-06-25,9.949999809265137,9.755000114440918,9.899999618530273,9.8149995803833,14619762.0,8.968289375305176
2014-06-26,10.045000076293945,9.850000381469727,9.864999771118164,9.984999656677246,24881376.0,9.123625755310059
2014-06-27,10.085000038146973,9.90999984741211,10.0,10.0,18465076.0,9.137330055236816
2014-06-30,10.460000038146973,10.010000228881836,10.010000228881836,10.4350004196167,47436028.0,9.534804344177246
2014-07-01,10.515000343322754,10.265000343322754,10.479999542236328,10.385000228881836,26450670.0,9.489117622375488
2014-07-02,10.699999809265137,10.354999542236328,10.375,10.425000190734863,35605514.0,9.525666236877441
2014-07-03,10.430000305175781,10.255000114440918,10.420000076293945,10.380000114440918,21616884.0,9.484549522399902
2014-07-04,10.414999961853027,10.1899995803833,10.375,10.220000267028809,16878124.0,9.33835220336914
2014-07-07,10.515000343322754,10.210000038146973,10.210000038146973,10.470000267028809,27382428.0,9.56678581237793
2014-07-08,10.675000190734863,10.390000343322754,10.510000228881836,10.454999923706055,24543686.0,9.553078651428223
2014-07-09,10.885000228881836,10.289999961853027,10.399999618530273,10.475000381469727,55146162.0,9.571353912353516
2014-07-10,10.640000343322754,10.359999656677246,10.40999984741211,10.414999961853027,28231828.0,9.516530990600586
2014-07-11,10.649999618530273,10.324999809265137,10.399999618530273,10.595000267028809,33865366.0,9.681002616882324
2014-07-14,10.9350004196167,10.574999809265137,10.680000305175781,10.704999923706055,39599256.0,9.781513214111328
2014-07-15,10.975000381469727,10.510000228881836,10.704999923706055,10.920000076293945,66727786.0,9.977964401245117
2014-07-16,10.920000076293945,10.510000228881836,10.920000076293945,10.524999618530273,38684980.0,9.617040634155273
2014-07-17,10.579999923706055,10.279999732971191,10.524999618530273,10.364999771118164,21812290.0,9.470842361450195
2014-07-18,10.454999923706055,10.21500015258789,10.354999542236328,10.289999961853027,15906718.0,9.402312278747559
2014-07-21,10.484999656677246,10.25,10.305000305175781,10.4350004196167,18920096.0,9.534804344177246
2014-07-22,10.524999618530273,10.369999885559082,10.4350004196167,10.46500015258789,17341124.0,9.562217712402344
2014-07-23,10.649999618530273,10.364999771118164,10.449999809265137,10.375,20156536.0,9.47998046875
2014-07-24,10.484999656677246,10.029999732971191,10.390000343322754,10.199999809265137,23938134.0,9.320076942443848
2014-07-25,10.454999923706055,10.199999809265137,10.199999809265137,10.404999732971191,22164036.0,9.507391929626465
2014-07-28,10.635000228881836,10.4350004196167,10.494999885559082,10.585000038146973,24832246.0,9.671863555908203
2014-07-29,11.024999618530273,10.59000015258789,10.635000228881836,10.829999923706055,42856382.0,9.89572811126709
2014-07-30,11.074999809265137,10.739999771118164,10.824999809265137,10.930000305175781,35642774.0,9.987102508544922
2014-07-31,11.024999618530273,10.805000305175781,10.920000076293945,10.925000190734863,21586388.0,9.98253345489502
2014-08-01,11.1899995803833,10.84000015258789,10.899999618530273,10.9399995803833,34547418.0,9.99623966217041
2014-08-04,11.180000305175781,10.9399995803833,10.9399995803833,11.045000076293945,25525074.0,10.092182159423828
2014-08-05,11.229999542236328,11.024999618530273,11.09000015258789,11.1899995803833,34006088.0,10.224672317504883
2014-08-06,11.59000015258789,11.104999542236328,11.194999694824219,11.479999542236328,43829562.0,10.489655494689941
2014-08-07,11.694999694824219,11.295000076293945,11.5,11.335000038146973,47895524.0,10.357165336608887
2014-08-08,11.539999961853027,11.229999542236328,11.395000457763672,11.289999961853027,34128226.0,10.316045761108398
2014-08-11,11.430000305175781,11.25,11.345000267028809,11.369999885559082,28555538.0,10.389144897460938
2014-08-12,11.385000228881836,11.0600004196167,11.380000114440918,11.210000038146973,40811030.0,10.242947578430176
2014-08-13,11.28499984741211,10.899999618530273,11.239999771118164,11.050000190734863,36542890.0,10.09675121307373
2014-08-14,11.25,10.979999542236328,11.005000114440918,11.050000190734863,30115898.0,10.09675121307373
2014-08-15,11.225000381469727,11.015000343322754,11.024999618530273,11.170000076293945,24398022.0,10.206398963928223
2014-08-18,11.354999542236328,11.164999961853027,11.274999618530273,11.289999961853027,30306934.0,10.316045761108398
2014-08-19,11.53499984741211,11.225000381469727,11.300000190734863,11.529999732971191,40961886.0,10.535341262817383
2014-08-20,11.8149995803833,11.390000343322754,11.550000190734863,11.460000038146973,43559070.0,10.471381187438965
2014-08-21,11.449999809265137,11.164999961853027,11.34000015258789,11.3149995803833,25727540.0,10.338889122009277
2014-08-22,11.430000305175781,11.234999656677246,11.3100004196167,11.350000381469727,21432380.0,10.370870590209961
2014-08-25,11.350000381469727,11.0,11.350000381469727,11.09000015258789,31480494.0,10.133299827575684
2014-08-26,11.1850004196167,10.829999923706055,11.050000190734863,10.859999656677246,26079984.0,9.923140525817871
2014-08-27,11.069999694824219,10.835000038146973,10.859999656677246,10.925000190734863,22116276.0,9.98253345489502
2014-08-28,10.994999885559082,10.635000228881836,10.949999809265137,10.760000228881836,17928344.0,9.831768989562988
2014-08-29,11.055000305175781,10.800000190734863,10.800000190734863,11.050000190734863,15959608.0,10.09675121307373
2014-09-01,11.364999771118164,11.100000381469727,11.145000457763672,11.220000267028809,29352654.0,10.252084732055664
2014-09-02,12.085000038146973,11.194999694824219,11.239999771118164,11.770000457763672,87890440.0,10.754638671875
2014-09-03,11.774999618530273,11.550000190734863,11.720000267028809,11.65999984741211,54399362.0,10.65412712097168
2014-09-04,12.149999618530273,11.625,11.645000457763672,11.984999656677246,70793548.0,10.951090812683105
2014-09-05,12.100000381469727,11.739999771118164,11.984999656677246,12.055000305175781,48479518.0,11.015053749084473
2014-09-09,12.149999618530273,11.914999961853027,11.975000381469727,12.029999732971191,34149748.0,10.992208480834961
2014-09-10,12.074999809265137,11.819999694824219,12.029999732971191,12.005000114440918,33807620.0,10.969366073608398
2014-09-11,12.0600004196167,11.630000114440918,11.960000038146973,11.944999694824219,42821728.0,10.914541244506836
2014-09-12,12.1850004196167,11.864999771118164,11.895000457763672,12.164999961853027,46121822.0,11.115562438964844
2014-09-15,12.279999732971191,12.03499984741211,12.1899995803833,12.095000267028809,38380204.0,11.05160140991211
2014-09-16,12.274999618530273,11.449999809265137,12.234999656677246,11.5,53074724.0,10.50793170928955
2014-09-17,11.585000038146973,11.274999618530273,11.515000343322754,11.510000228881836,25955740.0,10.517067909240723
2014-09-18,11.585000038146973,11.375,11.475000381469727,11.479999542236328,17549114.0,10.489655494689941
2014-09-19,11.675000190734863,11.449999809265137,11.5,11.649999618530273,21674150.0,10.644989967346191
2014-09-22,11.625,11.274999618530273,11.579999923706055,11.3100004196167,23645266.0,10.334321975708008
2014-09-23,11.635000228881836,11.279999732971191,11.335000038146973,11.5649995803833,26744608.0,10.567322731018066
2014-09-24,11.970000267028809,11.470000267028809,11.5,11.880000114440918,37834970.0,10.855148315429688
2014-09-25,12.109999656677246,11.8100004196167,11.899999618530273,11.9350004196167,41491100.0,10.905404090881348
2014-09-26,12.0,11.75,11.859999656677246,11.835000038146973,25487072.0,10.814031600952148
2014-09-29,12.414999961853027,11.829999923706055,11.875,12.25,62943380.0,11.193229675292969
2014-09-30,12.729999542236328,12.25,12.305000305175781,12.595000267028809,71542752.0,11.508468627929688
2014-10-08,12.819999694824219,12.5,12.75,12.619999885559082,55131048.0,11.531311988830566
2014-10-09,12.619999885559082,12.255000114440918,12.600000381469727,12.350000381469727,39197950.0,11.2846040725708
2014-10-10,12.479999542236328,12.199999809265137,12.289999961853027,12.385000228881836,30547058.0,11.316584587097168
2014-10-13,12.385000228881836,12.104999542236328,12.300000190734863,12.274999618530273,31467142.0,11.216073989868164
2014-10-14,12.369999885559082,11.984999656677246,12.225000381469727,12.069999694824219,34791476.0,11.02875804901123
2014-10-15,12.239999771118164,12.0,12.039999961853027,12.1899995803833,21990262.0,11.138404846191406
2014-10-16,12.289999961853027,12.0,12.055000305175781,12.024999618530273,25126508.0,10.987639427185059
2014-10-17,12.175000190734863,11.829999923706055,12.024999618530273,12.0649995803833,22422690.0,11.024188995361328
2014-10-20,12.649999618530273,12.15999984741211,12.15999984741211,12.5649995803833,50544760.0,11.48105525970459
2014-10-21,12.635000228881836,12.345000267028809,12.550000190734863,12.354999542236328,27824206.0,11.28917121887207
2014-10-22,12.6899995803833,12.279999732971191,12.369999885559082,12.375,40468234.0,11.307446479797363
2014-10-23,12.475000381469727,12.149999618530273,12.319999694824219,12.204999923706055,25619190.0,11.152112007141113
2014-10-24,12.574999809265137,12.164999961853027,12.164999961853027,12.4399995803833,26016772.0,11.366840362548828
2014-10-27,12.739999771118164,12.345000267028809,12.395000457763672,12.579999923706055,39838354.0,11.494762420654297
2014-10-28,12.829999923706055,12.454999923706055,12.604999542236328,12.824999809265137,53776024.0,11.718626976013184
2014-10-29,12.890000343322754,12.675000190734863,12.845000267028809,12.725000381469727,43001176.0,11.627253532409668
2014-10-30,12.850000381469727,12.484999656677246,12.755000114440918,12.59000015258789,40637966.0,11.503899574279785
2014-10-31,12.670000076293945,12.3100004196167,12.600000381469727,12.550000190734863,31837862.0,11.4673490524292
2014-11-03,12.664999961853027,12.425000190734863,12.640000343322754,12.484999656677246,25832554.0,11.40795612335205
2014-11-04,12.619999885559082,12.350000381469727,12.5,12.604999542236328,31360902.0,11.51760482788086
2014-11-05,12.675000190734863,12.449999809265137,12.595000267028809,12.460000038146973,20807538.0,11.385113716125488
2014-11-06,12.645000457763672,12.460000038146973,12.515000343322754,12.5600004196167,20165746.0,11.476487159729004
2014-11-07,12.640000343322754,12.255000114440918,12.569999694824219,12.3149995803833,33851486.0,11.252622604370117
2014-11-10,12.475000381469727,12.289999961853027,12.375,12.375,19270418.0,11.307446479797363
2014-11-11,12.4399995803833,11.625,12.4399995803833,11.729999542236328,43377994.0,10.718088150024414
2014-11-12,12.079999923706055,11.729999542236328,11.739999771118164,12.055000305175781,27814630.0,11.015053749084473
2014-11-13,12.0600004196167,11.734999656677246,12.045000076293945,11.755000114440918,21074954.0,10.74093246459961
2014-11-14,11.925000190734863,11.520000457763672,11.654999732971191,11.880000114440918,22742884.0,10.855148315429688
2014-11-17,12.300000190734863,11.899999618530273,12.180000305175781,12.180000305175781,26816830.0,11.129268646240234
2014-11-18,12.25,12.109999656677246,12.210000038146973,12.175000190734863,13983014.0,11.124699592590332
2014-11-19,12.9399995803833,12.170000076293945,12.180000305175781,12.774999618530273,79070288.0,11.672941207885742
2014-11-20,12.84000015258789,12.5,12.694999694824219,12.729999542236328,27995938.0,11.631821632385254
2014-11-21,12.824999809265137,12.585000038146973,12.744999885559082,12.774999618530273,30916122.0,11.672941207885742
2014-11-24,13.039999961853027,12.640000343322754,12.949999809265137,12.899999618530273,44575122.0,11.78715705871582
2014-11-25,13.539999961853027,12.904999732971191,12.9399995803833,13.395000457763672,49588760.0,12.239455223083496
2014-11-26,13.524999618530273,13.255000114440918,13.390000343322754,13.40999984741211,31544306.0,12.25316047668457
2014-11-27,13.520000457763672,13.175000190734863,13.494999885559082,13.34000015258789,29986232.0,12.189199447631836
2014-11-28,14.140000343322754,13.279999732971191,13.279999732971191,13.8100004196167,66938886.0,12.61865520477295
2014-12-01,14.774999618530273,13.6899995803833,13.949999809265137,14.4350004196167,65977740.0,13.189738273620605
2014-12-02,14.645000457763672,14.194999694824219,14.425000190734863,14.484999656677246,34514906.0,13.23542308807373
2014-12-03,14.545000076293945,14.09000015258789,14.449999809265137,14.505000114440918,44961296.0,13.253698348999023
2014-12-04,15.104999542236328,14.555000305175781,14.694999694824219,14.96500015258789,53962868.0,13.674015045166016
2014-12-05,15.579999923706055,13.975000381469727,14.944999694824219,15.345000267028809,78279876.0,14.021234512329102
2014-12-08,15.979999542236328,14.949999809265137,15.149999618530273,15.09000015258789,71589470.0,13.78823184967041
2014-12-09,14.9399995803833,13.579999923706055,14.9399995803833,13.579999923706055,91574674.0,12.408493995666504
2014-12-10,14.4350004196167,13.600000381469727,13.600000381469727,14.21500015258789,40040046.0,12.988717079162598
2014-12-11,14.4350004196167,13.979999542236328,13.994999885559082,14.305000305175781,27948178.0,13.070951461791992
2014-12-12,14.550000190734863,14.204999923706055,14.3149995803833,14.385000228881836,21270450.0,13.144049644470215
2014-12-15,15.09000015258789,13.944999694824219,14.194999694824219,14.9350004196167,38121082.0,13.64660358428955
2014-12-16,15.0649995803833,14.664999961853027,15.0,14.899999618530273,25947346.0,13.614623069763184
2014-12-17,14.925000190734863,14.239999771118164,14.925000190734863,14.484999656677246,34528336.0,13.23542308807373
2014-12-18,15.0600004196167,14.4399995803833,14.489999771118164,14.710000038146973,33814992.0,13.441012382507324
2014-12-19,14.96500015258789,14.289999961853027,14.604999542236328,14.789999961853027,30454994.0,13.51411247253418
2014-12-22,14.8100004196167,13.869999885559082,14.8100004196167,14.03499984741211,36556634.0,12.824243545532227
2014-12-23,14.645000457763672,13.975000381469727,14.024999618530273,14.045000076293945,29321074.0,12.833381652832031
2014-12-24,15.449999809265137,14.100000381469727,14.100000381469727,15.319999694824219,73580266.0,13.998390197753906
2014-12-25,15.680000305175781,15.050000190734863,15.220000267028809,15.399999618530273,49664372.0,14.071490287780762
2014-12-26,16.475000381469727,15.239999771118164,15.449999809265137,16.170000076293945,53732316.0,14.775063514709473
2014-12-29,16.475000381469727,15.4399995803833,16.450000762939453,15.75,47902962.0,14.39129638671875
2014-12-30,15.600000381469727,14.75,15.600000381469727,14.850000381469727,41529070.0,13.568937301635742
2014-12-31,15.34000015258789,14.899999618530273,14.899999618530273,15.255000114440918,24862750.0,13.938998222351074
2015-01-05,16.15999984741211,15.760000228881836,15.979999542236328,15.914999961853027,43722384.0,14.542061805725098
2015-01-06,16.899999618530273,16.049999237060547,16.899999618530273,16.110000610351562,48419906.0,14.720239639282227
2015-01-07,16.885000228881836,16.110000610351562,16.110000610351562,16.704999923706055,39177696.0,15.263911247253418
2015-01-08,17.540000915527344,16.53499984741211,16.53499984741211,17.190000534057617,44579778.0,15.707071304321289
2015-01-09,18.354999542236328,17.014999389648438,17.114999771118164,17.56999969482422,59240018.0,16.054288864135742
2015-01-12,19.325000762939453,17.625,17.625,19.325000762939453,69818524.0,17.657894134521484
2015-01-13,19.4950008392334,18.780000686645508,19.325000762939453,19.03499984741211,51814330.0,17.392908096313477
2015-01-14,19.09000015258789,18.385000228881836,18.899999618530273,18.875,39510772.0,17.2467098236084
2015-01-15,18.84000015258789,18.15999984741211,18.649999618530273,18.514999389648438,39465798.0,16.917768478393555
2015-01-16,20.299999237060547,18.459999084472656,18.5,19.6299991607666,65074232.0,17.93657875061035
2015-01-19,20.125,18.420000076293945,18.559999465942383,18.5,54912568.0,16.904064178466797
2015-01-20,20.350000381469727,18.639999389648438,18.950000762939453,20.329999923706055,63913050.0,18.57619285583496
2015-01-21,20.584999084472656,19.924999237060547,20.110000610351562,20.264999389648438,37995824.0,18.516799926757812
2015-01-22,21.0,19.899999618530273,20.280000686645508,20.364999771118164,42220060.0,18.608173370361328
2015-01-23,20.739999771118164,19.399999618530273,20.364999771118164,19.514999389648438,47730902.0,17.831499099731445
2015-01-26,19.875,19.145000457763672,19.524999618530273,19.739999771118164,38487222.0,18.037090301513672
2015-01-27,19.875,18.899999618530273,19.649999618530273,19.204999923706055,34810372.0,17.54824447631836
2015-01-28,19.200000762939453,18.760000228881836,19.200000762939453,18.774999618530273,30946070.0,17.155336380004883
2015-01-29,19.475000381469727,18.649999618530273,18.649999618530273,19.34000015258789,35112290.0,17.671598434448242
2015-01-30,19.514999389648438,18.510000228881836,19.424999237060547,18.559999465942383,28629502.0,16.958885192871094
2015-02-02,18.829999923706055,18.079999923706055,18.200000762939453,18.6200008392334,29371200.0,17.013710021972656
2015-02-03,19.799999237060547,18.625,18.625,19.760000228881836,55409462.0,18.05536651611328
2015-02-04,20.2549991607666,19.375,19.575000762939453,19.389999389648438,34765790.0,17.71728515625
2015-02-05,20.329999923706055,19.200000762939453,19.524999618530273,19.46500015258789,45024698.0,17.78581428527832
2015-02-06,19.68000030517578,18.450000762939453,19.350000381469727,18.71500015258789,29931826.0,17.100515365600586
2015-02-09,18.850000381469727,17.96500015258789,18.709999084472656,18.05500030517578,27452584.0,16.49744987487793
2015-02-10,18.639999389648438,18.174999237060547,18.18000030517578,18.559999465942383,18627424.0,16.958885192871094
2015-02-11,19.100000381469727,18.350000381469727,18.545000076293945,18.954999923706055,24357904.0,17.31981086730957
2015-02-12,19.575000762939453,18.889999389648438,18.9950008392334,19.479999542236328,24923830.0,17.799518585205078
2015-02-13,19.674999237060547,19.190000534057617,19.65999984741211,19.334999084472656,22733198.0,17.66702651977539
2015-02-16,19.975000381469727,19.19499969482422,19.395000457763672,19.709999084472656,32469566.0,18.009679794311523
2015-02-17,20.110000610351562,19.510000228881836,19.75,19.6299991607666,22549760.0,17.93657875061035
2015-02-25,19.6299991607666,19.6299991607666,19.6299991607666,19.6299991607666,0.0,17.93657875061035
2015-02-26,19.649999618530273,19.0049991607666,19.649999618530273,19.5,28000278.0,17.817794799804688
2015-02-27,20.295000076293945,19.5049991607666,19.5049991607666,20.0,32937074.0,18.274660110473633
2015-03-02,20.145000457763672,19.799999237060547,20.104999542236328,19.9950008392334,20251886.0,18.270092010498047
2015-03-03,21.239999771118164,19.950000762939453,19.950000762939453,20.790000915527344,52473912.0,18.99651336669922
2015-03-04,22.415000915527344,20.799999237060547,20.799999237060547,21.790000915527344,55792080.0,19.910245895385742
2015-03-05,21.78499984741211,21.09000015258789,21.75,21.280000686645508,27695652.0,19.444242477416992
2015-03-06,21.645000457763672,20.375,21.28499984741211,20.645000457763672,26443812.0,18.8640193939209
2015-03-09,21.395000457763672,20.299999237060547,20.5049991607666,20.975000381469727,20596052.0,19.165552139282227
2015-03-10,21.139999389648438,20.575000762939453,21.045000076293945,20.985000610351562,17887686.0,19.1746883392334
2015-03-11,21.299999237060547,20.139999389648438,20.94499969482422,20.225000381469727,26685338.0,18.480253219604492
2015-03-12,20.399999618530273,19.899999618530273,20.274999618530273,20.165000915527344,24681546.0,18.425426483154297
2015-03-13,20.575000762939453,20.170000076293945,20.200000762939453,20.5049991607666,24013872.0,18.73609733581543
2015-03-16,21.735000610351562,20.854999542236328,20.854999542236328,21.655000686645508,38988030.0,19.786890029907227
2015-03-17,22.145000457763672,21.350000381469727,22.075000762939453,21.834999084472656,37164964.0,19.95136070251465
2015-03-18,22.399999618530273,21.385000228881836,21.829999923706055,22.225000381469727,36775212.0,20.30771827697754
2015-03-19,22.875,21.850000381469727,21.850000381469727,22.540000915527344,55091304.0,20.595544815063477
2015-03-20,24.795000076293945,22.774999618530273,22.790000915527344,24.795000076293945,105717640.0,22.656009674072266
2015-03-23,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-24,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-25,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-26,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-27,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-30,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-03-31,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-01,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-02,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-03,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-07,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-08,24.795000076293945,24.795000076293945,24.795000076293945,24.795000076293945,0.0,22.656009674072266
2015-04-09,27.274999618530273,24.2549991607666,27.274999618530273,27.274999618530273,125523100.0,24.922067642211914
2015-04-10,29.899999618530273,26.549999237060547,27.0,28.104999542236328,69977896.0,25.68046760559082
2015-04-13,28.454999923706055,26.584999084472656,28.125,27.364999771118164,56112016.0,25.004304885864258
2015-04-14,27.350000381469727,25.690000534057617,27.350000381469727,26.360000610351562,58406178.0,24.08600616455078
2015-04-15,26.674999237060547,25.25,26.09000015258789,26.15999984741211,43421236.0,23.903257369995117
2015-04-16,26.950000762939453,25.450000762939453,25.75,26.270000457763672,31886510.0,24.003768920898438
2015-04-17,27.079999923706055,26.100000381469727,26.469999313354492,26.280000686645508,34709860.0,24.01290512084961
2015-04-20,26.204999923706055,24.450000762939453,26.204999923706055,24.610000610351562,51608668.0,22.48697280883789
2015-04-21,26.100000381469727,24.625,24.625,25.905000686645508,41941148.0,23.670255661010742
2015-04-22,27.420000076293945,25.954999923706055,25.96500015258789,26.834999084472656,39749192.0,24.52002716064453
2015-04-23,28.0,26.350000381469727,26.950000762939453,27.5049991607666,40385552.0,25.13222885131836
2015-04-24,27.375,26.295000076293945,26.510000228881836,26.540000915527344,35055990.0,24.25047492980957
2015-04-27,29.19499969482422,26.799999237060547,26.799999237060547,27.850000381469727,55974140.0,25.447465896606445
2015-04-28,28.5,26.540000915527344,28.5,27.165000915527344,41655478.0,24.82155990600586
2015-04-29,29.8799991607666,26.899999618530273,26.899999618530273,29.8799991607666,69511196.0,27.302343368530273
2015-04-30,31.424999237060547,29.2549991607666,29.940000534057617,29.78499984741211,54485416.0,27.215538024902344
2015-05-04,31.764999389648438,29.510000228881836,30.049999237060547,31.25,40149376.0,28.55415916442871
2015-05-05,31.040000915527344,28.700000762939453,30.924999237060547,29.530000686645508,42363948.0,26.982540130615234
2015-05-06,32.474998474121094,29.9950008392334,30.5,30.4950008392334,54767056.0,27.864290237426758
2015-05-07,32.59000015258789,30.040000915527344,30.094999313354492,31.8700008392334,45094554.0,29.120676040649414
2015-05-08,35.05500030517578,32.5099983215332,32.529998779296875,35.0099983215332,56061758.0,31.989795684814453
2015-05-11,37.79999923706055,33.875,34.994998931884766,37.51499938964844,50760622.0,34.27869415283203
2015-05-12,39.0,36.54499816894531,37.68000030517578,37.47999954223633,50998058.0,34.2467155456543
2015-05-13,37.724998474121094,35.79999923706055,37.5,36.16999816894531,32355592.0,33.614749908447266
2015-05-14,36.404998779296875,34.09000015258789,35.90999984741211,34.650001525878906,45275714.0,32.2021369934082
2015-05-15,36.8849983215332,34.4900016784668,34.79999923706055,36.345001220703125,39123578.0,33.77739334106445
2015-05-18,39.625,35.525001525878906,36.44499969482422,39.02000045776367,42013400.0,36.2634162902832
2015-05-19,39.79999923706055,38.244998931884766,39.45000076293945,39.404998779296875,32627528.0,36.6212158203125
2015-05-20,42.900001525878906,38.85499954223633,39.25,40.45500183105469,32186934.0,37.59703826904297
2015-05-21,42.900001525878906,39.79999923706055,40.439998626708984,41.099998474121094,34523832.0,38.19647216796875
2015-05-22,42.130001068115234,38.79999923706055,41.13999938964844,40.85499954223633,39499862.0,37.96878433227539
2015-05-25,42.79499816894531,39.5,40.349998474121094,41.45500183105469,31394212.0,38.526397705078125
2015-05-26,45.599998474121094,40.63999938964844,40.63999938964844,45.58000183105469,46538770.0,42.359981536865234
2015-05-27,49.0,44.0,45.599998474121094,47.790000915527344,41328436.0,44.413856506347656
2015-05-28,48.630001068115234,43.040000915527344,47.5,43.90999984741211,40953068.0,40.807960510253906
2015-05-29,47.290000915527344,42.005001068115234,43.994998931884766,47.16999816894531,41963456.0,43.83765411376953
2015-06-01,51.150001525878906,47.494998931884766,47.5,50.5,38653756.0,46.93240737915039
2015-06-02,51.0,48.94499969482422,50.70000076293945,50.025001525878906,31168788.0,46.490962982177734
2015-06-03,50.0,47.5,49.54999923706055,49.2400016784668,36108252.0,45.76142501831055
2015-06-04,51.70000076293945,44.314998626708984,51.33000183105469,48.16999816894531,41792088.0,44.767005920410156
2015-06-05,49.75,45.0099983215332,49.0099983215332,46.57500076293945,43367166.0,43.28469467163086
2015-06-08,46.724998474121094,42.10499954223633,46.70000076293945,43.505001068115234,48528150.0,40.43157196044922
2015-06-09,44.994998931884766,42.255001068115234,43.4900016784668,43.775001525878906,40665464.0,40.682498931884766
2015-06-10,48.154998779296875,45.52000045776367,45.52000045776367,48.154998779296875,57008016.0,44.75307083129883
2015-06-11,50.51499938964844,47.0,47.83000183105469,47.44499969482422,46671500.0,44.09322738647461
2015-06-12,47.974998474121094,45.0099983215332,47.0,46.220001220703125,28999982.0,42.95477294921875
2015-06-15,48.28499984741211,43.45000076293945,46.43000030517578,44.29999923706055,52811548.0,41.170406341552734
2015-06-16,44.0,40.83000183105469,44.0,41.1349983215332,40513610.0,38.22900390625
2015-06-17,44.439998626708984,39.25,41.005001068115234,43.834999084472656,45409472.0,40.738258361816406
2015-06-18,44.79999923706055,40.0,44.04999923706055,40.974998474121094,40408086.0,38.08030319213867
2015-06-19,41.94499969482422,39.040000915527344,39.040000915527344,40.09000015258789,34008344.0,37.25782775878906
2015-06-23,40.970001220703125,36.08000183105469,40.005001068115234,39.9900016784668,37951628.0,37.164894104003906
2015-06-24,41.25,38.5,40.099998474121094,39.29499816894531,44355250.0,36.518985748291016
2015-06-25,39.650001525878906,35.3650016784668,39.459999084472656,36.314998626708984,47512674.0,33.749507904052734
2015-06-26,35.03499984741211,32.685001373291016,35.03499984741211,32.685001373291016,45944370.0,30.375953674316406
2015-06-29,33.400001525878906,29.415000915527344,33.400001525878906,29.415000915527344,61506958.0,27.33696746826172
2015-06-30,32.35499954223633,26.475000381469727,29.0,32.35499954223633,90567574.0,30.06926727294922
2015-07-01,35.349998474121094,31.665000915527344,32.47999954223633,33.19499969482422,77907378.0,30.84992790222168
2015-07-02,34.459999084472656,30.5,33.54999923706055,32.41999816894531,65050048.0,30.129676818847656
2015-07-03,34.86000061035156,29.204999923706055,31.05500030517578,32.654998779296875,59680240.0,30.348073959350586
2015-07-06,35.91999816894531,29.389999389648438,35.91999816894531,32.02000045776367,83520426.0,29.7579345703125
2015-07-07,30.9950008392334,28.81999969482422,30.0,28.81999969482422,61987942.0,26.784000396728516
2015-07-08,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,22602600.0,24.10745620727539
2015-07-09,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,24.10745620727539
2015-07-10,25.940000534057617,25.940000534057617,25.940000534057617,25.940000534057617,0.0,24.10745620727539
2015-07-13,28.53499984741211,28.53499984741211,28.53499984741211,28.53499984741211,4260862.0,26.519132614135742
2015-07-14,31.389999389648438,31.389999389648438,31.389999389648438,31.389999389648438,2422082.0,29.172439575195312
2015-07-15,34.529998779296875,29.344999313354492,34.529998779296875,30.889999389648438,114483188.0,28.707765579223633
2015-07-16,32.75,27.899999618530273,29.5,31.014999389648438,66191786.0,28.823930740356445
2015-07-17,34.1150016784668,31.020000457763672,31.274999618530273,34.1150016784668,82631374.0,31.70492935180664
2015-07-20,36.279998779296875,34.05500030517578,35.0,34.869998931884766,76853912.0,32.40658950805664
2015-07-21,34.625,33.34000015258789,33.79999923706055,33.91999816894531,47549064.0,31.523706436157227
2015-07-22,36.09000015258789,33.974998474121094,34.0,34.959999084472656,58172026.0,32.490238189697266
2015-07-23,35.904998779296875,34.1150016784668,34.88999938964844,35.34000015258789,44709696.0,32.843387603759766
2015-07-24,36.45000076293945,34.45000076293945,35.375,34.71500015258789,55560742.0,32.262542724609375
2015-07-27,34.72999954223633,31.2450008392334,33.93000030517578,31.2450008392334,52510806.0,29.037683486938477
2015-07-28,31.309999465942383,28.1200008392334,29.5,30.049999237060547,77190730.0,27.927104949951172
2015-07-29,32.400001525878906,28.899999618530273,30.5,32.15999984741211,49664346.0,29.888042449951172
2015-07-30,33.689998626708984,30.950000762939453,32.099998474121094,31.649999618530273,54153978.0,29.414072036743164
2015-07-31,31.28499984741211,29.399999618530273,30.934999465942383,31.079999923706055,40324464.0,28.884342193603516
2015-08-03,31.674999237060547,29.969999313354492,31.0,31.0,66381066.0,28.80999183654785
2015-08-04,33.459999084472656,30.8700008392334,31.485000610351562,33.45000076293945,41790104.0,31.086915969848633
2015-08-05,33.689998626708984,31.795000076293945,33.2400016784668,32.0,35589664.0,29.739347457885742
2015-08-06,33.0,31.559999465942383,31.940000534057617,32.03499984741211,21882698.0,29.771875381469727
2015-08-07,33.404998779296875,32.35499954223633,32.599998474121094,33.224998474121094,30563014.0,30.8778018951416
2015-08-10,35.5,33.33000183105469,33.900001525878906,35.07500076293945,48942424.0,32.597110748291016
2015-08-11,35.25,33.900001525878906,34.75,34.189998626708984,38132518.0,31.774635314941406
2015-08-12,35.23500061035156,33.689998626708984,34.150001525878906,33.724998474121094,33153524.0,31.342483520507812
2015-08-13,34.150001525878906,32.42499923706055,33.654998779296875,33.84000015258789,28170146.0,31.449359893798828
2015-08-14,34.665000915527344,33.400001525878906,34.04999923706055,33.560001373291016,33868476.0,31.18914222717285
2015-08-17,34.375,33.5,33.95000076293945,33.93000030517578,28236058.0,31.53299903869629
2015-08-18,34.25,30.53499984741211,34.005001068115234,30.53499984741211,39224274.0,28.377843856811523
2015-08-19,31.149999618530273,27.905000686645508,29.9950008392334,30.649999618530273,33076900.0,28.48472023010254
2015-08-20,31.1299991607666,28.75,30.5,30.104999542236328,30159754.0,27.97821807861328
2015-08-21,29.700000762939453,27.094999313354492,29.174999237060547,27.100000381469727,41361720.0,25.185508728027344
2015-08-24,25.280000686645508,24.389999389648438,25.075000762939453,24.389999389648438,25394894.0,22.666959762573242
2015-08-25,22.71500015258789,21.950000762939453,21.950000762939453,21.950000762939453,54676062.0,20.399335861206055
2015-08-26,22.280000686645508,19.7549991607666,21.5,19.7549991607666,63590200.0,18.359399795532227
2015-08-27,21.399999618530273,19.799999237060547,20.299999237060547,21.334999084472656,44127414.0,19.82777976989746
2015-08-28,23.469999313354492,21.424999237060547,21.850000381469727,23.469999313354492,48874230.0,21.81195068359375
2015-08-31,23.635000228881836,21.940000534057617,23.469999313354492,23.1299991607666,43972432.0,21.4959716796875
2015-09-01,22.5,20.825000762939453,22.5,22.149999618530273,40211854.0,20.585203170776367
2015-09-02,22.510000228881836,20.165000915527344,20.25,22.135000228881836,39433692.0,20.571264266967773
2015-09-07,23.975000381469727,22.225000381469727,22.229999542236328,22.639999389648438,26965132.0,21.040586471557617
2015-09-08,24.2450008392334,22.049999237060547,22.049999237060547,24.139999389648438,25779998.0,22.43461799621582
2015-09-09,25.739999771118164,24.204999923706055,24.649999618530273,25.024999618530273,34269012.0,23.257099151611328
2015-09-10,25.69499969482422,24.25,24.299999237060547,25.010000228881836,20962162.0,23.2431583404541
2015-09-11,25.475000381469727,24.25,25.049999237060547,24.604999542236328,17230512.0,22.866769790649414
2015-09-14,25.09000015258789,22.145000457763672,25.09000015258789,22.780000686645508,28911552.0,21.170698165893555
2015-09-15,22.299999237060547,20.5,22.145000457763672,20.5,25062614.0,19.051769256591797
2015-09-16,22.549999237060547,20.450000762939453,20.549999237060547,22.540000915527344,24128206.0,20.947654724121094
2015-09-17,24.25,22.0049991607666,22.600000381469727,23.114999771118164,31325612.0,21.482030868530273
2015-09-18,24.25,23.125,23.200000762939453,24.03499984741211,25846510.0,22.337038040161133
2015-09-21,25.9950008392334,23.25,23.274999618530273,25.809999465942383,27824664.0,23.98664093017578
2015-09-22,26.235000610351562,24.7549991607666,25.850000381469727,25.34000015258789,26772834.0,23.549846649169922
2015-09-23,25.690000534057617,24.5,24.850000381469727,25.1200008392334,16258256.0,23.345386505126953
2015-09-24,26.34000015258789,25.2549991607666,25.75,25.530000686645508,18034818.0,23.726425170898438
2015-09-25,26.06999969482422,24.149999618530273,25.399999618530273,24.229999542236328,19217966.0,22.518259048461914
2015-09-28,25.885000228881836,23.850000381469727,24.405000686645508,25.84000015258789,20788520.0,24.014522552490234
2015-09-29,27.295000076293945,25.2549991607666,25.55500030517578,26.479999542236328,30220410.0,24.60930824279785
2015-09-30,27.80500030517578,26.15999984741211,26.950000762939453,26.844999313354492,22289504.0,24.948522567749023
2015-10-08,28.989999771118164,26.75,28.049999237060547,27.010000228881836,37251506.0,25.10186767578125
2015-10-09,28.299999237060547,27.065000534057617,27.065000534057617,27.954999923706055,21666846.0,25.980106353759766
2015-10-12,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-13,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-14,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-15,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-16,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-19,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-20,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-21,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-22,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-23,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-26,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-27,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-28,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-29,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-10-30,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-02,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-03,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-04,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-05,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-06,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-09,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-10,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-11,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-12,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-13,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-16,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-17,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-18,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-19,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-20,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-23,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-24,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-25,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-26,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-27,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-11-30,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-01,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-02,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-03,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-04,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-07,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-08,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-09,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-10,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-11,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-14,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-15,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-16,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-17,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-18,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-21,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-22,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-23,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-24,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-25,28.299999237060547,27.065000534057617,27.065000534057617,27.954999923706055,21666846.0,25.980106353759766
2015-12-28,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-29,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-30,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2015-12-31,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-04,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-05,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-06,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-07,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-08,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-11,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-12,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-13,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-14,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-15,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-18,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-19,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-20,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-21,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-22,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-25,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-26,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-27,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-28,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-01-29,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-01,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-02,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-03,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-04,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-05,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-15,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-16,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-17,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-18,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-19,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-22,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-23,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-24,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-25,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-26,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-02-29,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-01,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-02,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-03,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-04,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-07,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-08,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-09,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-10,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-11,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-14,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-15,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-16,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-17,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-18,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-21,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-22,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-23,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-24,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-25,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-28,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-29,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-30,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-03-31,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-01,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-05,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-06,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-07,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-08,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-11,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-12,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-13,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-14,27.954999923706055,27.954999923706055,27.954999923706055,27.954999923706055,0.0,25.980106353759766
2016-04-15,30.75,29.200000762939453,30.75,30.014999389648438,76337854.0,27.894577026367188
2016-04-18,29.5,28.049999237060547,29.5,28.31999969482422,39640102.0,26.319320678710938
2016-04-19,28.674999237060547,27.549999237060547,28.635000228881836,27.764999389648438,26736822.0,25.803529739379883
2016-04-20,29.19499969482422,26.905000686645508,28.049999237060547,28.829999923706055,47808084.0,26.793291091918945
2016-04-21,28.440000534057617,27.315000534057617,28.25,27.389999389648438,22281100.0,25.455020904541016
2016-04-22,27.239999771118164,26.045000076293945,27.239999771118164,26.790000915527344,21783680.0,24.897409439086914
2016-04-25,27.75,26.649999618530273,26.850000381469727,27.104999542236328,17552320.0,25.190155029296875
2016-04-26,27.375,26.6299991607666,27.059999465942383,27.020000457763672,11943246.0,25.111160278320312
2016-04-27,27.6299991607666,26.850000381469727,27.2549991607666,26.924999237060547,16897904.0,25.022871017456055
2016-04-28,27.354999542236328,26.264999389648438,26.94499969482422,27.149999618530273,13348202.0,25.231977462768555
2016-04-29,27.149999618530273,26.5049991607666,27.049999237060547,26.59000015258789,14108742.0,24.711538314819336
2016-05-03,27.524999618530273,26.375,26.649999618530273,27.46500015258789,19669494.0,25.524723052978516
2016-05-04,28.360000610351562,27.200000762939453,27.450000762939453,28.155000686645508,22099526.0,26.165979385375977
2016-05-05,28.1299991607666,27.700000762939453,28.03499984741211,28.010000228881836,13874588.0,26.031221389770508
2016-05-06,28.25,26.545000076293945,28.059999465942383,26.549999237060547,19903214.0,24.674362182617188
2016-05-09,26.4950008392334,24.780000686645508,26.4950008392334,25.149999618530273,24219420.0,23.373266220092773
2016-05-10,25.235000610351562,24.764999389648438,25.0,24.905000686645508,7658476.0,23.14557647705078
2016-05-11,25.174999237060547,24.30500030517578,25.125,24.334999084472656,11095264.0,22.6158447265625
2016-05-12,25.645000457763672,23.655000686645508,23.905000686645508,24.9950008392334,18238546.0,23.229219436645508
2016-05-13,25.329999923706055,24.3799991607666,25.0,24.489999771118164,13330184.0,22.7598934173584
2016-05-16,24.549999237060547,23.94499969482422,24.299999237060547,24.40999984741211,16482776.0,22.685543060302734
2016-05-17,24.834999084472656,23.899999618530273,24.395000457763672,24.520000457763672,14682772.0,22.78777503967285
2016-05-18,24.25,23.75,24.1200008392334,24.020000457763672,10999530.0,22.323095321655273
2016-05-19,24.5049991607666,23.94499969482422,24.0,23.9950008392334,9845440.0,22.299861907958984
2016-05-20,24.34000015258789,23.53499984741211,23.850000381469727,24.225000381469727,7724030.0,22.51361656188965
2016-05-23,25.0,24.2450008392334,24.264999389648438,24.709999084472656,11425282.0,22.9643497467041
2016-05-24,24.950000762939453,24.604999542236328,24.604999542236328,24.774999618530273,7959672.0,23.02475929260254
2016-05-25,25.264999389648438,24.450000762939453,24.959999084472656,24.639999389648438,10081026.0,22.899295806884766
2016-05-26,24.920000076293945,24.2549991607666,24.645000457763672,24.565000534057617,11507382.0,22.829593658447266
2016-05-27,24.7450008392334,24.350000381469727,24.575000762939453,24.625,8963564.0,22.885356903076172
2016-05-30,24.71500015258789,24.229999542236328,24.71500015258789,24.280000686645508,9619318.0,22.564729690551758
2016-05-31,25.770000457763672,24.200000762939453,24.260000228881836,25.290000915527344,15706794.0,23.752843856811523
2016-06-01,25.81999969482422,25.0,25.010000228881836,25.709999084472656,22764917.0,24.14731216430664
2016-06-02,25.700000762939453,25.15999984741211,25.700000762939453,25.399999618530273,13747651.0,23.85615348815918
2016-06-03,25.799999237060547,25.049999237060547,25.399999618530273,25.459999084472656,17694167.0,23.912508010864258
2016-06-06,26.010000228881836,25.299999237060547,25.690000534057617,25.399999618530273,13007831.0,23.85615348815918
2016-06-07,25.700000762939453,24.729999542236328,25.700000762939453,24.81999969482422,16805350.0,23.31140899658203
2016-06-08,25.0,24.239999771118164,25.0,24.329999923706055,18513137.0,22.8511905670166
2016-06-13,24.0,22.780000686645508,24.0,22.829999923706055,22139967.0,21.44236183166504
2016-06-14,23.049999237060547,22.1299991607666,22.799999237060547,22.43000030517578,17614452.0,21.066675186157227
2016-06-15,23.200000762939453,22.079999923706055,22.110000610351562,22.84000015258789,21808228.0,21.45175552368164
2016-06-16,22.920000076293945,22.280000686645508,22.790000915527344,22.360000610351562,16728296.0,21.00092887878418
2016-06-17,22.8799991607666,22.399999618530273,22.459999084472656,22.6299991607666,14050478.0,21.254518508911133
2016-06-20,23.329999923706055,22.149999618530273,22.8799991607666,22.84000015258789,27822598.0,21.45175552368164
2016-06-21,23.860000610351562,23.020000457763672,23.020000457763672,23.790000915527344,39223834.0,22.344013214111328
2016-06-22,24.049999237060547,23.31999969482422,24.030000686645508,23.700000762939453,17301562.0,22.259483337402344
2016-06-23,24.639999389648438,23.520000457763672,23.799999237060547,24.270000457763672,26805988.0,22.79483985900879
2016-06-24,24.3799991607666,22.610000610351562,24.200000762939453,23.40999984741211,29529003.0,21.987110137939453
2016-06-27,24.360000610351562,23.18000030517578,23.219999313354492,24.059999465942383,24956908.0,22.59760284423828
2016-06-28,24.1299991607666,23.549999237060547,23.850000381469727,23.959999084472656,19259054.0,22.503679275512695
2016-06-29,24.3799991607666,23.700000762939453,24.139999389648438,23.770000457763672,17564817.0,22.32522964477539
2016-06-30,24.200000762939453,23.6200008392334,23.780000686645508,23.799999237060547,15718934.0,22.353404998779297
2016-07-01,24.469999313354492,23.90999984741211,23.940000534057617,24.020000457763672,22887213.0,22.560033798217773
2016-07-04,25.139999389648438,23.75,23.84000015258789,24.979999542236328,33133082.0,23.46168327331543
2016-07-05,26.100000381469727,24.75,24.979999542236328,25.139999389648438,42105862.0,23.611957550048828
2016-07-06,25.399999618530273,24.780000686645508,25.0,25.0,19904704.0,23.480466842651367
2016-07-07,25.139999389648438,24.399999618530273,24.899999618530273,24.510000228881836,20161701.0,23.02025032043457
2016-07-08,24.979999542236328,24.34000015258789,24.450000762939453,24.649999618530273,19247389.0,23.15174102783203
2016-07-11,25.229999542236328,24.559999465942383,24.850000381469727,24.639999389648438,24663291.0,23.142349243164062
2016-07-12,24.950000762939453,24.0,24.5,24.889999389648438,23948860.0,23.377153396606445
2016-07-13,25.200000762939453,24.799999237060547,25.0,25.09000015258789,22598694.0,23.56499671936035
2016-07-14,25.18000030517578,24.799999237060547,25.18000030517578,24.969999313354492,18332283.0,23.45229148864746
2016-07-15,24.989999771118164,24.530000686645508,24.989999771118164,24.610000610351562,13956661.0,23.114173889160156
2016-07-18,24.969999313354492,24.559999465942383,24.649999618530273,24.809999465942383,16375814.0,23.30201530456543
2016-07-19,24.8799991607666,24.459999084472656,24.8799991607666,24.709999084472656,11531605.0,23.208091735839844
2016-07-20,24.809999465942383,24.56999969482422,24.719999313354492,24.600000381469727,10240370.0,23.104778289794922
2016-07-21,24.84000015258789,24.540000915527344,24.649999618530273,24.709999084472656,12291607.0,23.208091735839844
2016-07-22,24.950000762939453,24.610000610351562,24.799999237060547,24.639999389648438,13506570.0,23.142349243164062
2016-07-25,24.68000030517578,24.100000381469727,24.68000030517578,24.190000534057617,16093669.0,22.71969985961914
2016-07-26,24.420000076293945,24.100000381469727,24.1299991607666,24.34000015258789,9731423.0,22.86058235168457
2016-07-27,24.450000762939453,22.81999969482422,24.389999389648438,23.670000076293945,25244990.0,22.231307983398438
2016-07-28,23.59000015258789,23.0,23.479999542236328,23.190000534057617,14897257.0,21.78048324584961
2016-07-29,23.459999084472656,23.149999618530273,23.190000534057617,23.290000915527344,12575256.0,21.87440299987793
2016-08-01,23.530000686645508,23.059999465942383,23.399999618530273,23.18000030517578,11298436.0,21.771089553833008
2016-08-02,23.350000381469727,23.1200008392334,23.1299991607666,23.260000228881836,6594449.0,21.846227645874023
2016-08-03,23.75,23.1299991607666,23.200000762939453,23.559999465942383,14489682.0,22.127992630004883
2016-08-04,23.559999465942383,23.280000686645508,23.5,23.469999313354492,9065503.0,22.043460845947266
2016-08-05,23.600000381469727,23.299999237060547,23.469999313354492,23.309999465942383,7036831.0,21.8931884765625
2016-08-08,23.799999237060547,23.229999542236328,23.299999237060547,23.760000228881836,11780133.0,22.31583595275879
2016-08-09,23.3799991607666,22.600000381469727,23.0,23.34000015258789,35161174.0,21.921363830566406
2016-08-10,23.299999237060547,22.959999084472656,23.209999084472656,23.040000915527344,27163605.0,21.63960075378418
2016-08-11,23.1299991607666,22.559999465942383,23.079999923706055,22.59000015258789,21351047.0,21.216949462890625
2016-08-12,22.65999984741211,22.219999313354492,22.6200008392334,22.59000015258789,19455856.0,21.216949462890625
2016-08-15,23.549999237060547,22.6200008392334,22.649999618530273,23.34000015258789,25412906.0,21.921363830566406
2016-08-16,23.479999542236328,23.18000030517578,23.420000076293945,23.209999084472656,16414645.0,21.79926300048828
2016-08-17,23.420000076293945,23.149999618530273,23.209999084472656,23.329999923706055,14228160.0,21.911972045898438
2016-08-18,23.389999389648438,23.190000534057617,23.299999237060547,23.299999237060547,12259324.0,21.88379669189453
2016-08-19,23.399999618530273,23.190000534057617,23.360000610351562,23.280000686645508,8594185.0,21.865013122558594
2016-08-22,23.329999923706055,22.600000381469727,23.270000457763672,22.700000762939453,15214156.0,21.32026481628418
2016-08-23,22.950000762939453,22.56999969482422,22.760000228881836,22.719999313354492,10782579.0,21.339048385620117
2016-08-24,22.8799991607666,22.709999084472656,22.850000381469727,22.790000915527344,7685633.0,21.404794692993164
2016-08-25,22.65999984741211,22.290000915527344,22.65999984741211,22.5,11108095.0,21.132421493530273
2016-08-26,22.700000762939453,22.489999771118164,22.549999237060547,22.56999969482422,7403525.0,21.198165893554688
2016-08-29,22.799999237060547,22.459999084472656,22.600000381469727,22.530000686645508,6502721.0,21.16059684753418
2016-08-30,22.649999618530273,22.450000762939453,22.600000381469727,22.540000915527344,8623936.0,21.16999053955078
2016-08-31,22.780000686645508,22.5,22.6200008392334,22.59000015258789,8654023.0,21.216949462890625
2016-09-01,22.860000610351562,22.530000686645508,22.75,22.540000915527344,10715982.0,21.16999053955078
2016-09-02,22.690000534057617,22.15999984741211,22.549999237060547,22.65999984741211,22327053.0,21.282695770263672
2016-09-05,22.719999313354492,22.440000534057617,22.670000076293945,22.459999084472656,11868530.0,21.094850540161133
2016-09-06,22.739999771118164,22.3799991607666,22.600000381469727,22.670000076293945,11063291.0,21.29208755493164
2016-09-07,23.1299991607666,22.739999771118164,22.75,22.770000457763672,18751926.0,21.386009216308594
2016-09-08,23.1299991607666,22.709999084472656,22.829999923706055,22.940000534057617,11747587.0,21.545677185058594
2016-09-09,22.90999984741211,22.579999923706055,22.8799991607666,22.639999389648438,11448698.0,21.2639102935791
2016-09-12,22.549999237060547,22.229999542236328,22.34000015258789,22.520000457763672,15824029.0,21.151206970214844
2016-09-13,22.579999923706055,22.25,22.520000457763672,22.43000030517578,10226672.0,21.066675186157227
2016-09-14,22.969999313354492,22.299999237060547,22.43000030517578,22.850000381469727,18033082.0,21.46114730834961
2016-09-19,22.8700008392334,22.600000381469727,22.68000030517578,22.760000228881836,11845480.0,21.376617431640625
2016-09-20,22.829999923706055,22.65999984741211,22.809999465942383,22.729999542236328,7489333.0,21.348438262939453
2016-09-21,22.770000457763672,22.530000686645508,22.670000076293945,22.56999969482422,7307686.0,21.198165893554688
2016-09-22,22.75,22.530000686645508,22.610000610351562,22.559999465942383,8695264.0,21.188772201538086
2016-09-23,22.639999389648438,22.3799991607666,22.600000381469727,22.459999084472656,6898364.0,21.094850540161133
2016-09-26,22.40999984741211,22.010000228881836,22.40999984741211,22.020000457763672,9758008.0,20.681596755981445
2016-09-27,22.149999618530273,21.860000610351562,21.989999771118164,22.110000610351562,6614708.0,20.76612663269043
2016-09-28,22.170000076293945,22.010000228881836,22.170000076293945,22.079999923706055,3466217.0,20.73794937133789
2016-09-29,22.149999618530273,22.010000228881836,22.059999465942383,22.030000686645508,5302949.0,20.69098663330078
2016-09-30,22.149999618530273,22.020000457763672,22.049999237060547,22.06999969482422,4321702.0,20.72855567932129
2016-10-10,22.739999771118164,22.1200008392334,22.219999313354492,22.639999389648438,12847801.0,21.2639102935791
2016-10-11,22.760000228881836,22.5,22.600000381469727,22.65999984741211,10438448.0,21.282695770263672
2016-10-12,22.6299991607666,22.420000076293945,22.6299991607666,22.520000457763672,6186830.0,21.151206970214844
2016-10-13,22.649999618530273,22.389999389648438,22.579999923706055,22.5,6357858.0,21.132421493530273
2016-10-14,22.65999984741211,22.389999389648438,22.479999542236328,22.649999618530273,9150164.0,21.273303985595703
2016-10-17,22.81999969482422,22.40999984741211,22.81999969482422,22.450000762939453,8349016.0,21.08546257019043
2016-10-18,22.600000381469727,22.3700008392334,22.3700008392334,22.59000015258789,8418357.0,21.216949462890625
2016-10-19,22.649999618530273,22.479999542236328,22.6299991607666,22.540000915527344,6890570.0,21.16999053955078
2016-10-20,22.739999771118164,22.440000534057617,22.579999923706055,22.670000076293945,9916115.0,21.29208755493164
2016-10-21,22.739999771118164,22.389999389648438,22.700000762939453,22.469999313354492,7260980.0,21.104244232177734
2016-10-24,22.670000076293945,22.440000534057617,22.510000228881836,22.610000610351562,7735843.0,21.235734939575195
2016-10-25,22.649999618530273,22.3700008392334,22.639999389648438,22.450000762939453,10859378.0,21.08546257019043
2016-10-26,22.5,22.209999084472656,22.489999771118164,22.34000015258789,6185276.0,20.982147216796875
2016-10-27,22.549999237060547,22.329999923706055,22.350000381469727,22.3700008392334,6747575.0,21.010324478149414
2016-10-28,22.520000457763672,22.270000457763672,22.389999389648438,22.299999237060547,6501585.0,20.944576263427734
2016-10-31,22.31999969482422,21.989999771118164,22.209999084472656,22.040000915527344,8788722.0,20.700380325317383
2016-11-01,22.170000076293945,22.040000915527344,22.100000381469727,22.09000015258789,7660270.0,20.747339248657227
2016-11-02,22.18000030517578,22.010000228881836,22.100000381469727,22.040000915527344,6757502.0,20.700380325317383
2016-11-03,22.290000915527344,21.950000762939453,22.040000915527344,22.139999389648438,12594404.0,20.794300079345703
2016-11-04,22.200000762939453,22.010000228881836,22.149999618530273,22.059999465942383,7179116.0,20.71916389465332
2016-11-07,22.100000381469727,21.950000762939453,22.079999923706055,21.979999542236328,7372893.0,20.644025802612305
2016-11-08,22.559999465942383,21.979999542236328,21.979999542236328,22.450000762939453,19884857.0,21.08546257019043
2016-11-09,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0.0,21.08546257019043
2016-11-10,22.450000762939453,22.450000762939453,22.450000762939453,22.450000762939453,0.0,21.08546257019043
2016-11-11,22.8700008392334,22.329999923706055,22.68000030517578,22.43000030517578,20144901.0,21.066675186157227
2016-11-14,22.799999237060547,22.290000915527344,22.360000610351562,22.780000686645508,17960772.0,21.395402908325195
2016-11-15,22.93000030517578,22.690000534057617,22.790000915527344,22.889999389648438,16419367.0,21.498716354370117
2016-11-16,23.110000610351562,22.649999618530273,22.780000686645508,22.81999969482422,14963182.0,21.43297004699707
2016-11-17,22.84000015258789,22.59000015258789,22.809999465942383,22.700000762939453,7341469.0,21.32026481628418
2016-11-18,22.780000686645508,22.559999465942383,22.770000457763672,22.59000015258789,5264883.0,21.216949462890625
2016-11-21,22.68000030517578,22.479999542236328,22.579999923706055,22.549999237060547,8349190.0,21.17938232421875
2016-11-22,22.690000534057617,22.459999084472656,22.600000381469727,22.65999984741211,10629416.0,21.282695770263672
2016-11-23,22.989999771118164,22.540000915527344,22.65999984741211,22.600000381469727,11033407.0,21.226343154907227
2016-11-24,22.75,22.469999313354492,22.59000015258789,22.549999237060547,8886598.0,21.17938232421875
2016-11-25,23.200000762939453,22.459999084472656,22.549999237060547,23.100000381469727,27432925.0,21.695953369140625
2016-11-28,23.139999389648438,22.889999389648438,23.100000381469727,23.0,14176481.0,21.60202980041504
2016-11-29,23.219999313354492,22.739999771118164,22.950000762939453,22.81999969482422,13448703.0,21.43297004699707
2016-11-30,22.979999542236328,22.709999084472656,22.75,22.799999237060547,7398771.0,21.414186477661133
2016-12-01,22.889999389648438,22.639999389648438,22.889999389648438,22.709999084472656,7922233.0,21.32965660095215
2016-12-02,22.770000457763672,22.31999969482422,22.719999313354492,22.450000762939453,9977871.0,21.08546257019043
2016-12-05,22.649999618530273,22.260000228881836,22.299999237060547,22.469999313354492,8148282.0,21.104244232177734
2016-12-06,22.6200008392334,22.399999618530273,22.540000915527344,22.40999984741211,4980152.0,21.047889709472656
2016-12-07,22.469999313354492,22.260000228881836,22.389999389648438,22.399999618530273,7238936.0,21.03849983215332
2016-12-08,22.489999771118164,22.149999618530273,22.399999618530273,22.190000534057617,10418164.0,20.841264724731445
2016-12-09,22.229999542236328,22.010000228881836,22.190000534057617,22.049999237060547,9868961.0,20.70977210998535
2016-12-12,22.1200008392334,21.040000915527344,22.100000381469727,21.760000228881836,18421677.0,20.43739891052246
2016-12-13,21.690000534057617,21.09000015258789,21.610000610351562,21.290000915527344,10564410.0,19.9959659576416
2016-12-14,21.3700008392334,21.049999237060547,21.280000686645508,21.139999389648438,9255658.0,19.85508155822754
2016-12-15,21.360000610351562,21.010000228881836,21.030000686645508,21.09000015258789,9493348.0,19.808122634887695
2016-12-16,21.299999237060547,21.059999465942383,21.100000381469727,21.139999389648438,7237173.0,19.85508155822754
2016-12-19,21.200000762939453,20.479999542236328,21.139999389648438,20.510000228881836,12504124.0,19.263376235961914
2016-12-20,20.600000381469727,20.010000228881836,20.520000457763672,20.280000686645508,13009971.0,19.0473575592041
2016-12-21,20.520000457763672,20.209999084472656,20.290000915527344,20.479999542236328,7814860.0,19.235198974609375
2016-12-22,20.610000610351562,20.389999389648438,20.450000762939453,20.420000076293945,7379201.0,19.178844451904297
2016-12-23,20.530000686645508,20.059999465942383,20.459999084472656,20.280000686645508,11792588.0,19.0473575592041
2016-12-26,20.260000228881836,19.649999618530273,20.260000228881836,20.020000457763672,9400874.0,18.803159713745117
2016-12-27,20.100000381469727,19.920000076293945,20.010000228881836,19.969999313354492,5432233.0,18.756196975708008
2016-12-28,20.079999923706055,19.760000228881836,20.020000457763672,19.81999969482422,7645688.0,18.615314483642578
2016-12-29,19.889999389648438,19.68000030517578,19.81999969482422,19.84000015258789,7027825.0,18.63409996032715
2016-12-30,19.989999771118164,19.709999084472656,19.899999618530273,19.950000762939453,7757936.0,18.737415313720703
2017-01-03,20.520000457763672,19.979999542236328,20.020000457763672,20.440000534057617,13545063.0,19.197629928588867
2017-01-04,20.520000457763672,20.309999465942383,20.479999542236328,20.40999984741211,8163701.0,19.169452667236328
2017-01-05,20.690000534057617,20.360000610351562,20.450000762939453,20.489999771118164,7490625.0,19.244590759277344
2017-01-06,20.649999618530273,20.399999618530273,20.600000381469727,20.520000457763672,6539663.0,19.272768020629883
2017-01-09,21.3799991607666,20.290000915527344,20.510000228881836,21.190000534057617,20533917.0,19.90204429626465
2017-01-10,21.1200008392334,20.809999465942383,21.100000381469727,20.950000762939453,10116963.0,19.676633834838867
2017-01-11,20.969999313354492,20.489999771118164,20.940000534057617,20.700000762939453,9900585.0,19.44182777404785
2017-01-12,20.799999237060547,20.489999771118164,20.6200008392334,20.5,5125998.0,19.253982543945312
2017-01-13,20.520000457763672,20.010000228881836,20.450000762939453,20.389999389648438,9127879.0,19.15066909790039
2017-01-16,20.6299991607666,19.979999542236328,20.209999084472656,20.559999465942383,20300461.0,19.310335159301758
2017-01-17,20.809999465942383,20.40999984741211,20.549999237060547,20.799999237060547,6848106.0,19.535749435424805
2017-01-18,20.860000610351562,20.639999389648438,20.780000686645508,20.799999237060547,4782876.0,19.535749435424805
2017-01-19,20.790000915527344,20.479999542236328,20.690000534057617,20.75,5450909.0,19.488788604736328
2017-01-20,20.969999313354492,20.649999618530273,20.649999618530273,20.899999618530273,6145503.0,19.629669189453125
2017-01-23,21.139999389648438,20.790000915527344,20.899999618530273,20.93000030517578,7254940.0,19.657848358154297
2017-01-24,20.940000534057617,20.709999084472656,20.8799991607666,20.899999618530273,4934843.0,19.629669189453125
2017-01-25,20.920000076293945,20.760000228881836,20.809999465942383,20.81999969482422,3757844.0,19.554533004760742
2017-01-26,20.920000076293945,20.700000762939453,20.829999923706055,20.709999084472656,3863471.0,19.451217651367188
2017-02-03,20.829999923706055,20.6299991607666,20.719999313354492,20.739999771118164,3090157.0,19.479394912719727
2017-02-06,20.850000381469727,20.649999618530273,20.739999771118164,20.799999237060547,4335802.0,19.535749435424805
2017-02-07,20.799999237060547,20.5,20.780000686645508,20.540000915527344,5459269.0,19.291553497314453
2017-02-08,20.649999618530273,20.489999771118164,20.540000915527344,20.649999618530273,5549235.0,19.394866943359375
2017-02-09,20.729999542236328,20.540000915527344,20.649999618530273,20.639999389648438,5998622.0,19.385473251342773
2017-02-10,20.690000534057617,20.5,20.649999618530273,20.520000457763672,6918504.0,19.272768020629883
2017-02-13,20.979999542236328,20.459999084472656,20.510000228881836,20.760000228881836,12318754.0,19.498178482055664
2017-02-14,21.100000381469727,20.729999542236328,20.729999542236328,20.959999084472656,13902983.0,19.68602180480957
2017-02-15,20.989999771118164,20.719999313354492,20.920000076293945,20.729999542236328,7497118.0,19.47000503540039
2017-02-16,20.799999237060547,20.649999618530273,20.709999084472656,20.739999771118164,4362506.0,19.479394912719727
2017-02-17,20.829999923706055,20.469999313354492,20.760000228881836,20.489999771118164,6808528.0,19.244590759277344
2017-02-20,20.549999237060547,20.350000381469727,20.479999542236328,20.520000457763672,8617865.0,19.272768020629883
2017-02-21,20.700000762939453,20.510000228881836,20.530000686645508,20.6200008392334,6872233.0,19.36669158935547
2017-02-22,20.670000076293945,20.56999969482422,20.6200008392334,20.610000610351562,5573245.0,19.357295989990234
2017-02-23,20.68000030517578,20.329999923706055,20.6200008392334,20.459999084472656,8022912.0,19.216411590576172
2017-02-24,20.530000686645508,20.329999923706055,20.469999313354492,20.520000457763672,7910006.0,19.272768020629883
2017-02-27,20.600000381469727,20.3799991607666,20.479999542236328,20.5,6515944.0,19.253982543945312
2017-02-28,20.549999237060547,20.389999389648438,20.440000534057617,20.450000762939453,4025717.0,19.20702362060547
2017-03-01,20.579999923706055,20.399999618530273,20.459999084472656,20.520000457763672,5885225.0,19.272768020629883
2017-03-02,20.559999465942383,20.3700008392334,20.530000686645508,20.3799991607666,5626723.0,19.141277313232422
2017-03-03,20.559999465942383,20.299999237060547,20.3700008392334,20.420000076293945,5835102.0,19.178844451904297
2017-03-06,20.56999969482422,20.40999984741211,20.43000030517578,20.510000228881836,7375617.0,19.263376235961914
2017-03-07,20.899999618530273,20.5,20.5,20.809999465942383,15737102.0,19.54513931274414
2017-03-08,20.90999984741211,20.65999984741211,20.780000686645508,20.760000228881836,9314938.0,19.498178482055664
2017-03-09,20.75,20.530000686645508,20.719999313354492,20.600000381469727,4456208.0,19.34790802001953
2017-03-10,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0,19.34790802001953
2017-03-13,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0,19.34790802001953
2017-03-14,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0,19.34790802001953
2017-03-15,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0,19.34790802001953
2017-03-16,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,0.0,19.34790802001953
2017-03-17,20.860000610351562,20.049999237060547,20.719999313354492,20.1200008392334,20973989.0,18.89708137512207
2017-03-20,20.200000762939453,20.010000228881836,20.010000228881836,20.139999389648438,7372514.0,18.915863037109375
2017-03-21,20.18000030517578,19.799999237060547,20.139999389648438,19.899999618530273,14246511.0,18.690452575683594
2017-03-22,19.959999084472656,19.799999237060547,19.8799991607666,19.940000534057617,7584189.0,18.72801971435547
2017-03-23,20.850000381469727,20.079999923706055,20.079999923706055,20.809999465942383,30658383.0,19.54513931274414
2017-03-24,20.969999313354492,20.649999618530273,20.799999237060547,20.8799991607666,18938986.0,19.61088752746582
2017-03-27,20.950000762939453,20.579999923706055,20.889999389648438,20.780000686645508,9619218.0,19.516965866088867
2017-03-28,21.18000030517578,20.68000030517578,20.719999313354492,21.059999465942383,15048839.0,19.779945373535156
2017-03-29,21.15999984741211,20.889999389648438,21.049999237060547,20.90999984741211,13496543.0,19.639062881469727
2017-03-30,20.93000030517578,20.600000381469727,20.90999984741211,20.75,11284930.0,19.488788604736328
2017-03-31,21.059999465942383,20.649999618530273,20.75,21.0,11943555.0,19.72359275817871
2017-04-05,21.350000381469727,21.010000228881836,21.020000457763672,21.15999984741211,13280428.0,19.873865127563477
2017-04-06,21.299999237060547,20.90999984741211,21.18000030517578,21.06999969482422,10205704.0,19.789337158203125
2017-04-07,21.649999618530273,21.06999969482422,21.1200008392334,21.510000228881836,23042665.0,20.202592849731445
2017-04-10,22.1299991607666,21.440000534057617,21.56999969482422,21.729999542236328,22203984.0,20.409223556518555
2017-04-11,22.239999771118164,21.479999542236328,21.729999542236328,22.1299991607666,25872993.0,20.784908294677734
2017-04-12,22.360000610351562,21.700000762939453,22.010000228881836,21.809999465942383,19382867.0,20.484357833862305
2017-04-13,21.850000381469727,21.389999389648438,21.690000534057617,21.520000457763672,13102693.0,20.211986541748047
2017-04-14,21.709999084472656,21.360000610351562,21.520000457763672,21.450000762939453,10071721.0,20.146242141723633
2017-04-17,21.459999084472656,21.0,21.450000762939453,21.200000762939453,9058826.0,19.91143798828125
2017-04-18,21.440000534057617,21.1200008392334,21.200000762939453,21.18000030517578,7359527.0,19.89265251159668
2017-04-19,21.260000228881836,20.670000076293945,21.15999984741211,20.979999542236328,13195509.0,19.704809188842773
2017-04-20,21.389999389648438,20.8799991607666,20.889999389648438,21.239999771118164,9736276.0,19.949005126953125
2017-04-21,21.540000915527344,21.219999313354492,21.219999313354492,21.450000762939453,10010839.0,20.146242141723633
2017-04-24,21.520000457763672,20.59000015258789,21.459999084472656,20.639999389648438,11816906.0,19.385473251342773
2017-04-25,20.889999389648438,20.18000030517578,20.75,20.25,13237581.0,19.019180297851562
2017-04-26,20.360000610351562,20.040000915527344,20.25,20.34000015258789,11003762.0,19.103710174560547
2017-04-27,20.520000457763672,19.93000030517578,20.290000915527344,20.34000015258789,9532685.0,19.103710174560547
2017-04-28,20.450000762939453,20.1200008392334,20.200000762939453,20.309999465942383,7444740.0,19.075531005859375
2017-05-02,20.440000534057617,19.90999984741211,20.309999465942383,20.040000915527344,9812499.0,18.821943283081055
2017-05-03,20.149999618530273,19.920000076293945,20.0,19.989999771118164,6257804.0,18.774982452392578
2017-05-04,20.299999237060547,19.90999984741211,20.010000228881836,20.1299991607666,7623680.0,18.90647315979004
2017-05-05,20.110000610351562,19.81999969482422,20.110000610351562,19.829999923706055,6741675.0,18.624706268310547
2017-05-08,19.889999389648438,18.0,19.850000381469727,18.200000762939453,22057223.0,17.093780517578125
2017-05-09,18.8700008392334,18.06999969482422,18.06999969482422,18.520000457763672,11552232.0,17.394329071044922
2017-05-10,18.709999084472656,18.31999969482422,18.520000457763672,18.389999389648438,9644759.0,17.272228240966797
2017-05-11,18.479999542236328,17.8700008392334,18.209999084472656,18.299999237060547,7043732.0,17.187702178955078
2017-05-12,18.420000076293945,18.100000381469727,18.31999969482422,18.209999084472656,4134314.0,17.103172302246094
2017-05-15,18.860000610351562,18.459999084472656,18.459999084472656,18.709999084472656,7686478.0,17.57278060913086
2017-05-16,18.700000762939453,18.110000610351562,18.65999984741211,18.68000030517578,7413946.0,17.544607162475586
2017-05-17,18.790000915527344,18.530000686645508,18.610000610351562,18.600000381469727,6386900.0,17.469467163085938
2017-05-18,18.780000686645508,18.389999389648438,18.5,18.6200008392334,5823046.0,17.48825454711914
2017-05-19,18.729999542236328,18.520000457763672,18.549999237060547,18.610000610351562,4035235.0,17.47886085510254
2017-05-22,18.670000076293945,18.25,18.559999465942383,18.280000686645508,4513244.0,17.16891860961914
2017-05-23,18.389999389648438,17.969999313354492,18.299999237060547,18.020000457763672,5258783.0,16.924720764160156
2017-05-24,18.06999969482422,17.600000381469727,18.010000228881836,17.899999618530273,6056134.0,16.812013626098633
2017-05-25,18.25,17.760000228881836,17.90999984741211,18.219999313354492,6557269.0,17.11256217956543
2017-05-26,18.1299991607666,17.93000030517578,18.049999237060547,17.989999771118164,3884306.0,17.131610870361328
2017-05-31,18.360000610351562,18.110000610351562,18.1299991607666,18.18000030517578,4542147.0,17.312543869018555
2017-06-01,18.25,17.920000076293945,18.18000030517578,17.979999542236328,3994884.0,17.122085571289062
2017-06-02,18.15999984741211,17.729999542236328,17.969999313354492,18.149999618530273,5068339.0,17.28397560119629
2017-06-05,18.709999084472656,18.149999618530273,18.149999618530273,18.690000534057617,11125433.0,17.79821014404297
2017-06-06,18.860000610351562,18.530000686645508,18.670000076293945,18.770000457763672,6283685.0,17.874393463134766
2017-06-07,18.979999542236328,18.68000030517578,18.770000457763672,18.899999618530273,9990448.0,17.99818992614746
2017-06-08,19.329999923706055,18.760000228881836,18.979999542236328,18.770000457763672,9377830.0,17.874393463134766
2017-06-09,19.020000457763672,18.75,18.780000686645508,18.979999542236328,5963739.0,18.074371337890625
2017-06-12,19.059999465942383,18.559999465942383,18.899999618530273,18.59000015258789,7925359.0,17.70298194885254
2017-06-13,18.989999771118164,18.600000381469727,18.600000381469727,18.829999923706055,5280671.0,17.931528091430664
2017-06-14,19.15999984741211,18.68000030517578,18.829999923706055,18.850000381469727,6559218.0,17.95057487487793
2017-06-15,19.030000686645508,18.700000762939453,18.799999237060547,18.959999084472656,8673604.0,18.055326461791992
2017-06-16,19.149999618530273,18.8700008392334,19.059999465942383,18.969999313354492,7678212.0,18.064847946166992
2017-06-19,18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,0.0,18.064847946166992
2017-06-20,19.1299991607666,18.84000015258789,19.100000381469727,18.8799991607666,5571055.0,17.979145050048828
2017-06-21,19.299999237060547,18.93000030517578,19.059999465942383,19.209999084472656,10372322.0,18.293397903442383
2017-06-22,19.829999923706055,19.200000762939453,19.25,19.469999313354492,24145383.0,18.540992736816406
2017-06-23,19.790000915527344,19.31999969482422,19.549999237060547,19.700000762939453,15536742.0,18.76001739501953
2017-06-26,20.3799991607666,19.690000534057617,19.899999618530273,20.299999237060547,24808854.0,19.331388473510742
2017-06-27,20.450000762939453,20.079999923706055,20.280000686645508,20.239999771118164,13382779.0,19.274250030517578
2017-06-28,20.40999984741211,20.0,20.229999542236328,20.079999923706055,13050621.0,19.12188720703125
2017-06-29,20.799999237060547,20.049999237060547,20.049999237060547,20.709999084472656,18696702.0,19.721824645996094
2017-06-30,20.899999618530273,20.469999313354492,20.610000610351562,20.639999389648438,11899594.0,19.655166625976562
2017-07-03,21.43000030517578,20.790000915527344,20.790000915527344,21.030000686645508,23862564.0,20.02655601501465
2017-07-04,21.260000228881836,20.700000762939453,21.0,21.059999465942383,14044000.0,20.055126190185547
2017-07-05,20.920000076293945,20.0,20.729999542236328,20.15999984741211,41268169.0,19.19806671142578
2017-07-06,19.829999923706055,19.290000915527344,19.700000762939453,19.489999771118164,42139040.0,18.56003761291504
2017-07-07,19.700000762939453,19.43000030517578,19.43000030517578,19.600000381469727,16005600.0,18.6647891998291
2017-07-10,19.850000381469727,19.520000457763672,19.600000381469727,19.649999618530273,12257153.0,18.71240234375
2017-07-11,19.739999771118164,19.3700008392334,19.600000381469727,19.389999389648438,10045000.0,18.464807510375977
2017-07-12,19.5,18.8700008392334,19.450000762939453,19.25,12270178.0,18.33148956298828
2017-07-13,19.270000457763672,18.969999313354492,19.270000457763672,19.1200008392334,7735580.0,18.207693099975586
2017-07-14,19.18000030517578,18.950000762939453,19.079999923706055,19.100000381469727,4772851.0,18.18864631652832
2017-07-17,19.100000381469727,18.149999618530273,19.06999969482422,18.329999923706055,11039137.0,17.455387115478516
2017-07-18,18.59000015258789,18.280000686645508,18.389999389648438,18.399999618530273,7050477.0,17.52204704284668
2017-07-19,18.780000686645508,18.270000457763672,18.469999313354492,18.770000457763672,8167248.0,17.874393463134766
2017-07-20,19.290000915527344,18.780000686645508,18.81999969482422,19.170000076293945,11195029.0,18.255306243896484
2017-07-21,19.200000762939453,19.040000915527344,19.18000030517578,19.1299991607666,5652030.0,18.217214584350586
2017-07-24,19.579999923706055,19.06999969482422,19.100000381469727,19.510000228881836,12506786.0,18.579084396362305
2017-07-25,19.510000228881836,19.06999969482422,19.510000228881836,19.100000381469727,10024129.0,18.18864631652832
2017-07-26,19.25,18.65999984741211,19.1299991607666,18.75,10742740.0,17.855348587036133
2017-07-27,19.3700008392334,18.719999313354492,18.75,19.270000457763672,14130179.0,18.350536346435547
2017-07-28,19.399999618530273,19.040000915527344,19.239999771118164,19.110000610351562,8539644.0,18.198169708251953
2017-07-31,19.309999465942383,19.040000915527344,19.1200008392334,19.219999313354492,8514869.0,18.302921295166016
2017-08-01,19.270000457763672,18.899999618530273,19.219999313354492,18.989999771118164,9268587.0,18.083894729614258
2017-08-02,19.030000686645508,18.700000762939453,19.030000686645508,18.719999313354492,9391680.0,17.8267765045166
2017-08-03,18.950000762939453,18.6200008392334,18.729999542236328,18.739999771118164,5705339.0,17.845823287963867
2017-08-04,19.469999313354492,18.68000030517578,18.68000030517578,19.260000228881836,21865042.0,18.341012954711914
2017-08-07,19.229999542236328,18.940000534057617,19.229999542236328,19.059999465942383,11245314.0,18.150554656982422
2017-08-08,19.049999237060547,18.799999237060547,19.020000457763672,18.93000030517578,9968018.0,18.026758193969727
2017-08-09,18.979999542236328,18.799999237060547,18.850000381469727,18.8799991607666,5472183.0,17.979145050048828
2017-08-10,19.110000610351562,18.729999542236328,18.940000534057617,18.84000015258789,7442153.0,17.94105339050293
2017-08-11,19.0,18.649999618530273,18.75,18.65999984741211,7788346.0,17.769641876220703
2017-08-14,18.950000762939453,18.639999389648438,18.670000076293945,18.899999618530273,6119710.0,17.99818992614746
2017-08-15,19.079999923706055,18.809999465942383,18.940000534057617,18.90999984741211,7285229.0,18.00771141052246
2017-08-16,19.31999969482422,18.770000457763672,18.90999984741211,19.309999465942383,16792198.0,18.38862419128418
2017-08-17,19.889999389648438,19.18000030517578,19.18000030517578,19.670000076293945,22829235.0,18.731449127197266
2017-08-18,19.68000030517578,19.440000534057617,19.510000228881836,19.559999465942383,11506331.0,18.62669563293457
2017-08-21,19.989999771118164,19.5,19.790000915527344,19.670000076293945,14787351.0,18.731449127197266
2017-08-22,19.700000762939453,19.329999923706055,19.670000076293945,19.3700008392334,9903310.0,18.445764541625977
2017-08-23,19.639999389648438,19.3700008392334,19.3700008392334,19.549999237060547,7732818.0,18.61717414855957
2017-08-24,19.540000915527344,19.280000686645508,19.469999313354492,19.309999465942383,7369775.0,18.38862419128418
2017-08-25,19.559999465942383,19.299999237060547,19.299999237060547,19.520000457763672,6727814.0,18.588605880737305
2017-08-28,19.969999313354492,19.530000686645508,19.59000015258789,19.84000015258789,14768824.0,18.893339157104492
2017-08-29,19.799999237060547,19.559999465942383,19.790000915527344,19.600000381469727,8343759.0,18.6647891998291
2017-08-30,19.770000457763672,19.40999984741211,19.610000610351562,19.649999618530273,8408383.0,18.71240234375
2017-08-31,19.950000762939453,19.600000381469727,19.6299991607666,19.739999771118164,10096223.0,18.79810905456543
2017-09-01,20.100000381469727,19.59000015258789,19.700000762939453,20.059999465942383,16121807.0,19.10283851623535
2017-09-04,20.549999237060547,19.899999618530273,20.100000381469727,20.43000030517578,26358191.0,19.45518684387207
2017-09-05,20.459999084472656,20.18000030517578,20.350000381469727,20.18000030517578,13106344.0,19.21711540222168
2017-09-06,20.649999618530273,20.030000686645508,20.06999969482422,20.209999084472656,17508654.0,19.245683670043945
2017-09-07,20.270000457763672,19.780000686645508,20.209999084472656,19.799999237060547,13496504.0,18.85524559020996
2017-09-08,19.950000762939453,19.600000381469727,19.799999237060547,19.670000076293945,11840516.0,18.731449127197266
2017-09-11,19.850000381469727,19.709999084472656,19.719999313354492,19.829999923706055,7852139.0,18.883813858032227
2017-09-12,19.90999984741211,19.610000610351562,19.75,19.760000228881836,10645349.0,18.817155838012695
2017-09-13,19.90999984741211,19.600000381469727,19.760000228881836,19.649999618530273,8171698.0,18.71240234375
2017-09-14,19.8799991607666,19.600000381469727,19.700000762939453,19.709999084472656,8467982.0,18.769540786743164
2017-09-15,19.739999771118164,19.559999465942383,19.690000534057617,19.579999923706055,6054846.0,18.64574432373047
2017-09-18,19.65999984741211,19.479999542236328,19.59000015258789,19.549999237060547,7559166.0,18.61717414855957
2017-09-19,19.670000076293945,19.450000762939453,19.610000610351562,19.479999542236328,7024990.0,18.550514221191406
2017-09-20,19.610000610351562,19.459999084472656,19.510000228881836,19.59000015258789,5734097.0,18.65526580810547
2017-09-21,19.59000015258789,19.209999084472656,19.5,19.260000228881836,8578788.0,18.341012954711914
2017-09-22,19.229999542236328,18.850000381469727,19.209999084472656,19.079999923706055,9161220.0,18.169601440429688
2017-09-25,19.18000030517578,18.84000015258789,19.020000457763672,18.860000610351562,5462608.0,17.960098266601562
2017-09-26,18.979999542236328,18.81999969482422,18.84000015258789,18.93000030517578,3325185.0,18.026758193969727
2017-09-27,18.959999084472656,18.760000228881836,18.93000030517578,18.850000381469727,6174864.0,17.95057487487793
2017-09-28,18.969999313354492,18.600000381469727,18.850000381469727,18.920000076293945,12005622.0,18.017236709594727
2017-09-29,18.899999618530273,18.739999771118164,18.780000686645508,18.809999465942383,9013133.0,17.91248321533203
2017-10-09,19.100000381469727,18.950000762939453,18.950000762939453,19.049999237060547,8443050.0,18.141033172607422
2017-10-10,19.34000015258789,18.969999313354492,19.020000457763672,19.329999923706055,8057051.0,18.407670974731445
2017-10-11,19.34000015258789,19.110000610351562,19.309999465942383,19.170000076293945,5975956.0,18.255306243896484
2017-10-12,19.329999923706055,19.1200008392334,19.209999084472656,19.200000762939453,6734586.0,18.28387451171875
2017-10-13,19.219999313354492,19.049999237060547,19.209999084472656,19.100000381469727,6241635.0,18.18864631652832
2017-10-16,19.260000228881836,19.059999465942383,19.06999969482422,19.110000610351562,8081712.0,18.198169708251953
2017-10-17,19.139999389648438,18.920000076293945,19.1299991607666,18.969999313354492,5793186.0,18.064847946166992
2017-10-18,19.079999923706055,18.899999618530273,19.020000457763672,18.959999084472656,5399059.0,18.055326461791992
2017-10-19,19.030000686645508,18.530000686645508,18.90999984741211,18.56999969482422,7548922.0,17.68393325805664
2017-10-20,18.84000015258789,18.5,18.510000228881836,18.75,3686920.0,17.855348587036133
2017-10-23,18.799999237060547,18.649999618530273,18.790000915527344,18.719999313354492,3891785.0,17.8267765045166
2017-10-24,18.75,18.530000686645508,18.739999771118164,18.670000076293945,5432404.0,17.779165267944336
2017-10-25,18.84000015258789,18.59000015258789,18.6200008392334,18.829999923706055,6707017.0,17.931528091430664
2017-10-26,18.920000076293945,18.709999084472656,18.790000915527344,18.8700008392334,5507634.0,17.969621658325195
2017-10-27,18.950000762939453,18.670000076293945,18.8799991607666,18.700000762939453,4305378.0,17.80773162841797
2017-10-30,18.770000457763672,18.200000762939453,18.760000228881836,18.239999771118164,7251934.0,17.369680404663086
2017-10-31,18.760000228881836,18.40999984741211,18.40999984741211,18.75,7843921.0,17.855348587036133
2017-11-01,19.239999771118164,18.729999542236328,18.729999542236328,19.09000015258789,16539016.0,18.17912483215332
2017-11-02,19.219999313354492,18.889999389648438,19.079999923706055,19.010000228881836,7940060.0,18.102941513061523
2017-11-03,19.149999618530273,18.920000076293945,19.020000457763672,19.049999237060547,8201770.0,18.141033172607422
2017-11-06,19.59000015258789,19.010000228881836,19.149999618530273,19.559999465942383,19888380.0,18.62669563293457
2017-11-07,19.59000015258789,19.360000610351562,19.56999969482422,19.56999969482422,12599064.0,18.636219024658203
2017-11-08,19.770000457763672,19.420000076293945,19.700000762939453,19.440000534057617,15856045.0,18.512422561645508
2017-11-09,19.59000015258789,19.260000228881836,19.360000610351562,19.360000610351562,11657879.0,18.436241149902344
2017-11-10,20.079999923706055,19.350000381469727,19.399999618530273,19.93000030517578,25669862.0,18.97904396057129
2017-11-13,20.299999237060547,19.850000381469727,19.920000076293945,19.989999771118164,25992035.0,19.03618049621582
2017-11-14,20.700000762939453,19.93000030517578,19.989999771118164,20.440000534057617,34122371.0,19.46470832824707
2017-11-15,20.540000915527344,20.100000381469727,20.3799991607666,20.290000915527344,19636812.0,19.32186508178711
2017-11-16,20.649999618530273,20.0,20.299999237060547,20.06999969482422,18803598.0,19.112361907958984
2017-11-17,20.290000915527344,19.75,20.1299991607666,19.780000686645508,20572625.0,18.836200714111328
2017-11-20,21.65999984741211,19.530000686645508,19.850000381469727,21.389999389648438,44705204.0,20.3693790435791
2017-11-21,22.260000228881836,21.18000030517578,21.299999237060547,22.030000686645508,59243783.0,20.97884178161621
2017-11-22,22.34000015258789,21.739999771118164,21.979999542236328,22.149999618530273,39781484.0,21.093116760253906
2017-11-23,22.440000534057617,21.5,22.280000686645508,21.610000610351562,34066137.0,20.578882217407227
2017-11-24,21.799999237060547,21.149999618530273,21.59000015258789,21.3799991607666,23475224.0,20.35985565185547
2017-11-27,22.18000030517578,20.68000030517578,21.31999969482422,20.700000762939453,32877543.0,19.712303161621094
2017-11-28,22.40999984741211,20.81999969482422,20.950000762939453,22.3700008392334,41047742.0,21.30261993408203
2017-11-29,22.65999984741211,21.709999084472656,22.389999389648438,22.06999969482422,40099528.0,21.01693344116211
2017-11-30,22.299999237060547,21.75,21.850000381469727,22.049999237060547,23800506.0,20.997886657714844
2017-12-01,23.270000457763672,21.860000610351562,21.899999618530273,22.93000030517578,50098821.0,21.835899353027344
2017-12-04,23.110000610351562,22.360000610351562,22.8700008392334,22.420000076293945,36539480.0,21.35023307800293
2017-12-05,22.829999923706055,21.479999542236328,22.3799991607666,21.899999618530273,35350042.0,20.855045318603516
2017-12-06,22.3700008392334,21.510000228881836,21.780000686645508,22.299999237060547,28757661.0,21.235958099365234
2017-12-07,22.469999313354492,21.049999237060547,22.100000381469727,21.229999542236328,33993242.0,20.21701431274414
2017-12-08,21.549999237060547,20.850000381469727,21.15999984741211,21.149999618530273,25612886.0,20.14082908630371
2017-12-11,21.90999984741211,21.34000015258789,21.65999984741211,21.84000015258789,29824335.0,20.797908782958984
2017-12-12,22.1200008392334,21.549999237060547,21.799999237060547,21.68000030517578,21454488.0,20.64554214477539
2017-12-13,21.81999969482422,21.209999084472656,21.549999237060547,21.68000030517578,19114157.0,20.64554214477539
2017-12-14,23.149999618530273,21.549999237060547,21.56999969482422,22.81999969482422,50810211.0,21.73114776611328
2017-12-15,23.09000015258789,22.549999237060547,22.719999313354492,22.959999084472656,37888959.0,21.864465713500977
2017-12-18,22.989999771118164,22.100000381469727,22.979999542236328,22.270000457763672,26351176.0,21.20738983154297
2017-12-19,23.559999465942383,22.270000457763672,22.280000686645508,23.479999542236328,46812121.0,22.359655380249023
2017-12-20,23.479999542236328,23.040000915527344,23.299999237060547,23.3799991607666,29204564.0,22.26442527770996
2017-12-21,23.75,23.170000076293945,23.200000762939453,23.209999084472656,33663498.0,22.102535247802734
2017-12-22,23.260000228881836,22.790000915527344,23.149999618530273,23.010000228881836,24792506.0,21.912080764770508
2017-12-25,23.56999969482422,22.809999465942383,23.010000228881836,23.15999984741211,24897208.0,22.05492401123047
2017-12-26,23.09000015258789,22.3700008392334,23.0,22.690000534057617,27800734.0,21.607351303100586
2017-12-27,22.8799991607666,22.1299991607666,22.68000030517578,22.229999542236328,24448092.0,21.16929817199707
2017-12-28,22.440000534057617,21.1299991607666,22.1200008392334,21.31999969482422,38017939.0,20.302719116210938
2017-12-29,21.56999969482422,21.170000076293945,21.43000030517578,21.540000915527344,18963651.0,20.512222290039062
2018-01-02,21.739999771118164,21.059999465942383,21.489999771118164,21.649999618530273,22790032.0,20.616973876953125
2018-01-03,22.200000762939453,21.479999542236328,21.65999984741211,21.8700008392334,25234551.0,20.82647705078125
2018-01-04,22.229999542236328,21.610000610351562,21.799999237060547,21.84000015258789,19814229.0,20.797908782958984
2018-01-05,22.309999465942383,21.690000534057617,21.709999084472656,21.889999389648438,21249395.0,20.845521926879883
2018-01-08,22.010000228881836,21.149999618530273,22.0,21.360000610351562,25228832.0,20.340810775756836
2018-01-09,21.649999618530273,21.18000030517578,21.299999237060547,21.600000381469727,16261101.0,20.569360733032227
2018-01-10,22.200000762939453,21.059999465942383,21.469999313354492,22.149999618530273,27939073.0,21.093116760253906
2018-01-11,22.700000762939453,21.75,21.889999389648438,22.469999313354492,33244706.0,21.39784812927246
2018-01-12,22.549999237060547,21.90999984741211,22.5,21.969999313354492,20643823.0,20.92170524597168
2018-01-15,21.770000457763672,21.209999084472656,21.700000762939453,21.299999237060547,22991838.0,20.283674240112305
2018-01-16,21.8700008392334,21.450000762939453,21.520000457763672,21.579999923706055,15576762.0,20.55031394958496
2018-01-17,21.290000915527344,20.350000381469727,21.280000686645508,20.649999618530273,29581021.0,19.664688110351562
2018-01-18,20.90999984741211,20.540000915527344,20.600000381469727,20.6200008392334,12000024.0,19.63612174987793
2018-01-19,20.920000076293945,20.5,20.65999984741211,20.780000686645508,12971953.0,19.78848648071289
2018-01-22,21.399999618530273,20.440000534057617,20.709999084472656,21.299999237060547,17374926.0,20.283674240112305
2018-01-23,21.360000610351562,21.030000686645508,21.209999084472656,21.18000030517578,7759666.0,20.16939926147461
2018-01-24,21.899999618530273,21.059999465942383,21.1200008392334,21.739999771118164,18719629.0,20.702678680419922
2018-01-25,22.0,21.489999771118164,21.59000015258789,21.5,18952671.0,20.474130630493164
2018-01-26,21.799999237060547,21.3799991607666,21.399999618530273,21.5,11608597.0,20.474130630493164
2018-01-29,21.649999618530273,20.5,21.469999313354492,20.690000534057617,20997631.0,19.70277976989746
2018-01-30,20.950000762939453,20.530000686645508,20.610000610351562,20.93000030517578,10058164.0,19.93132972717285
2018-01-31,20.899999618530273,20.350000381469727,20.709999084472656,20.579999923706055,12410287.0,19.5980281829834
2018-02-01,20.649999618530273,19.200000762939453,20.649999618530273,19.549999237060547,30127194.0,18.61717414855957
2018-02-02,19.770000457763672,19.110000610351562,19.239999771118164,19.329999923706055,14113543.0,18.407670974731445
2018-02-05,20.450000762939453,19.65999984741211,19.899999618530273,19.75,22187296.0,18.807632446289062
2018-02-06,20.149999618530273,19.15999984741211,19.389999389648438,19.56999969482422,19233689.0,18.636219024658203
2018-02-07,20.149999618530273,19.25,20.09000015258789,19.559999465942383,14543046.0,18.62669563293457
2018-02-08,20.1299991607666,19.540000915527344,19.649999618530273,19.989999771118164,11470975.0,19.03618049621582
2018-02-09,19.75,17.989999771118164,19.5,18.450000762939453,24839022.0,17.56966209411621
2018-02-12,18.989999771118164,18.440000534057617,18.530000686645508,18.760000228881836,12191395.0,17.8648681640625
2018-02-13,19.25,18.809999465942383,18.969999313354492,18.84000015258789,10097346.0,17.94105339050293
2018-02-14,19.299999237060547,18.75,18.809999465942383,19.149999618530273,8247382.0,18.23625946044922
2018-02-22,19.770000457763672,19.209999084472656,19.290000915527344,19.6200008392334,11789193.0,18.683835983276367
2018-02-23,19.690000534057617,19.389999389648438,19.579999923706055,19.549999237060547,7132161.0,18.61717414855957
2018-02-26,20.059999465942383,19.579999923706055,19.649999618530273,19.8700008392334,14834542.0,18.921907424926758
2018-02-27,20.3700008392334,19.889999389648438,19.899999618530273,19.979999542236328,15461921.0,19.026655197143555
2018-02-28,20.309999465942383,19.600000381469727,19.899999618530273,20.149999618530273,15185735.0,19.18854522705078
2018-03-01,21.549999237060547,19.920000076293945,20.040000915527344,21.5,37734575.0,20.474130630493164
2018-03-02,21.5,20.68000030517578,21.299999237060547,20.889999389648438,25104393.0,19.89323616027832
2018-03-05,21.18000030517578,20.700000762939453,20.979999542236328,21.110000610351562,19254129.0,20.102739334106445
2018-03-06,21.440000534057617,20.90999984741211,21.100000381469727,21.149999618530273,20113027.0,20.14082908630371
2018-03-07,21.049999237060547,20.700000762939453,21.0,20.709999084472656,12992539.0,19.721824645996094
2018-03-08,21.049999237060547,20.600000381469727,20.760000228881836,20.84000015258789,9788010.0,19.845623016357422
2018-03-09,21.450000762939453,20.760000228881836,20.850000381469727,21.309999465942383,22553626.0,20.293195724487305
2018-03-12,22.350000381469727,21.549999237060547,21.549999237060547,21.739999771118164,33775004.0,20.702678680419922
2018-03-13,22.219999313354492,21.440000534057617,21.790000915527344,21.729999542236328,22560251.0,20.693157196044922
2018-03-14,21.90999984741211,21.440000534057617,21.600000381469727,21.59000015258789,13981837.0,20.559837341308594
2018-03-15,21.84000015258789,20.920000076293945,21.459999084472656,21.329999923706055,16334829.0,20.31224250793457
2018-03-16,21.719999313354492,21.18000030517578,21.3799991607666,21.200000762939453,11880893.0,20.188446044921875
2018-03-19,21.8700008392334,21.06999969482422,21.149999618530273,21.6299991607666,15753484.0,20.59792709350586
2018-03-20,21.579999923706055,21.0,21.399999618530273,21.549999237060547,12084859.0,20.521743774414062
2018-03-21,21.81999969482422,21.0,21.559999465942383,21.290000915527344,19177477.0,20.274150848388672
2018-03-22,21.25,20.389999389648438,21.149999618530273,20.799999237060547,21319700.0,19.807531356811523
2018-03-23,20.700000762939453,19.799999237060547,19.950000762939453,20.6200008392334,33469072.0,19.63612174987793
2018-03-26,20.770000457763672,20.040000915527344,20.450000762939453,20.700000762939453,16975646.0,19.712303161621094
2018-03-27,22.100000381469727,20.75,20.809999465942383,21.68000030517578,36557295.0,20.64554214477539
2018-03-28,23.280000686645508,21.350000381469727,21.520000457763672,22.770000457763672,63375510.0,21.68353271484375
2018-03-29,23.59000015258789,22.770000457763672,22.989999771118164,22.989999771118164,57209928.0,21.893035888671875
2018-03-30,25.290000915527344,23.100000381469727,23.1200008392334,25.290000915527344,64906592.0,24.083293914794922
2018-04-02,27.729999542236328,26.389999389648438,27.100000381469727,27.1299991607666,104363548.0,25.835494995117188
2018-04-03,27.700000762939453,26.360000610351562,26.84000015258789,27.610000610351562,75729351.0,26.292593002319336
2018-04-04,27.729999542236328,26.25,27.600000381469727,26.290000915527344,62062162.0,25.03557777404785
2018-04-09,26.950000762939453,26.049999237060547,26.360000610351562,26.110000610351562,48935185.0,24.864166259765625
2018-04-10,26.5,25.450000762939453,26.3799991607666,26.170000076293945,40554412.0,24.921302795410156
2018-04-11,26.450000762939453,25.68000030517578,26.049999237060547,25.899999618530273,34343525.0,24.6641845703125
2018-04-12,26.0,24.75,25.90999984741211,24.979999542236328,63044634.0,23.788084030151367
2018-04-13,25.360000610351562,24.770000457763672,25.229999542236328,24.979999542236328,33808829.0,23.788084030151367
2018-04-16,25.950000762939453,24.90999984741211,24.969999313354492,25.459999084472656,57532804.0,24.245180130004883
2018-04-17,25.979999542236328,24.059999465942383,25.600000381469727,24.239999771118164,48895006.0,23.083393096923828
2018-04-18,25.65999984741211,24.049999237060547,24.510000228881836,25.469999313354492,52075581.0,24.254701614379883
2018-04-19,26.110000610351562,25.149999618530273,25.34000015258789,25.219999313354492,46915626.0,24.016630172729492
2018-04-20,25.93000030517578,24.760000228881836,25.100000381469727,25.260000228881836,32122415.0,24.054723739624023
2018-04-23,25.670000076293945,22.729999542236328,25.56999969482422,22.770000457763672,71558826.0,21.68353271484375
2018-04-24,23.84000015258789,22.399999618530273,22.530000686645508,23.729999542236328,41174063.0,22.59772491455078
2018-04-25,23.8799991607666,23.229999542236328,23.469999313354492,23.540000915527344,28704402.0,22.416793823242188
2018-04-26,24.059999465942383,23.260000228881836,23.530000686645508,23.559999465942383,28945456.0,22.43583869934082
2018-04-27,24.100000381469727,23.020000457763672,23.6299991607666,23.3799991607666,28648897.0,22.26442527770996
2018-05-02,25.719999313354492,23.420000076293945,23.420000076293945,25.360000610351562,69676306.0,24.149951934814453
2018-05-03,25.709999084472656,24.6200008392334,25.360000610351562,25.65999984741211,35177844.0,24.435636520385742
2018-05-04,25.6299991607666,24.75,25.600000381469727,24.969999313354492,31297927.0,23.7785587310791
2018-05-07,26.149999618530273,25.149999618530273,25.15999984741211,25.709999084472656,30962882.0,24.483251571655273
2018-05-08,26.5,25.6200008392334,25.799999237060547,25.75,24026875.0,24.521343231201172
2018-05-09,26.079999923706055,25.260000228881836,25.770000457763672,25.559999465942383,15782460.0,24.34040641784668
2018-05-10,25.860000610351562,24.899999618530273,25.600000381469727,25.190000534057617,22494020.0,23.988061904907227
2018-05-11,26.549999237060547,25.229999542236328,25.3799991607666,26.469999313354492,32846567.0,25.206987380981445
2018-05-14,26.729999542236328,24.90999984741211,26.510000228881836,25.079999923706055,31936303.0,23.883312225341797
2018-05-15,25.559999465942383,24.15999984741211,25.280000686645508,25.350000381469727,24779646.0,24.14042854309082
2018-05-16,25.950000762939453,24.889999389648438,25.110000610351562,25.209999084472656,17841042.0,24.007108688354492
2018-05-17,25.190000534057617,24.3799991607666,25.06999969482422,24.450000762939453,16617002.0,23.28337287902832
2018-05-18,24.790000915527344,24.139999389648438,24.389999389648438,24.59000015258789,13715892.0,23.416690826416016
2018-05-21,25.649999618530273,24.68000030517578,24.700000762939453,25.469999313354492,24158162.0,24.254701614379883
2018-05-22,26.049999237060547,25.270000457763672,25.469999313354492,25.969999313354492,22646549.0,24.730844497680664
2018-05-23,26.149999618530273,25.670000076293945,25.899999618530273,25.8799991607666,14665618.0,24.645139694213867
2018-05-24,26.020000457763672,24.8799991607666,25.969999313354492,25.959999084472656,23149886.0,24.721323013305664
2018-05-25,26.360000610351562,25.280000686645508,25.65999984741211,26.020000457763672,21268674.0,24.778459548950195
2018-05-28,26.100000381469727,25.200000762939453,26.049999237060547,25.5,15067533.0,24.283273696899414
2018-05-29,26.3799991607666,25.399999618530273,25.469999313354492,26.350000381469727,22170113.0,25.092714309692383
2018-05-30,26.770000457763672,25.709999084472656,25.989999771118164,25.739999771118164,24720216.0,24.51181983947754
2018-05-31,27.09000015258789,25.399999618530273,26.010000228881836,26.989999771118164,31486283.0,25.70217514038086
2018-06-01,27.700000762939453,26.6200008392334,26.68000030517578,27.020000457763672,29817678.0,25.730743408203125
2018-06-04,27.170000076293945,24.329999923706055,27.09000015258789,25.229999542236328,34801214.0,24.026153564453125
2018-06-05,26.100000381469727,25.0,25.049999237060547,26.059999465942383,16103041.0,24.81654930114746
2018-06-06,27.239999771118164,25.889999389648438,25.940000534057617,27.0,21502611.0,25.711698532104492
2018-06-07,27.25,26.68000030517578,27.18000030517578,26.739999771118164,14476943.0,25.4641056060791
2018-06-08,27.030000686645508,25.940000534057617,26.649999618530273,26.360000610351562,17708623.0,25.102237701416016
2018-06-11,27.200000762939453,26.030000686645508,26.100000381469727,26.200000762939453,15709670.0,24.949872970581055
2018-06-12,26.389999389648438,25.309999465942383,26.149999618530273,25.959999084472656,18299441.0,24.721323013305664
2018-06-13,26.25,25.600000381469727,25.969999313354492,25.969999313354492,9239767.0,24.730844497680664
2018-06-14,25.969999313354492,25.010000228881836,25.959999084472656,25.510000228881836,10588991.0,24.29279327392578
2018-06-15,25.770000457763672,23.899999618530273,25.690000534057617,25.06999969482422,19470685.0,23.873788833618164
2018-06-19,24.780000686645508,22.559999465942383,24.3799991607666,22.8700008392334,23131757.0,21.77876091003418
2018-06-20,23.8799991607666,22.729999542236328,22.799999237060547,23.510000228881836,13406343.0,22.38822364807129
2018-06-21,24.25,23.399999618530273,23.700000762939453,23.530000686645508,16228635.0,22.407270431518555
2018-06-22,24.639999389648438,23.100000381469727,23.510000228881836,24.239999771118164,14704326.0,23.083393096923828
2018-06-25,24.93000030517578,24.139999389648438,24.389999389648438,24.290000915527344,9669854.0,23.13100814819336
2018-06-26,25.200000762939453,23.979999542236328,24.059999465942383,24.979999542236328,12325218.0,23.788084030151367
2018-06-27,25.260000228881836,24.600000381469727,25.09000015258789,24.8700008392334,7924542.0,23.683334350585938
2018-06-28,24.850000381469727,24.010000228881836,24.510000228881836,24.200000762939453,7215313.0,23.441173553466797
2018-06-29,25.31999969482422,24.18000030517578,24.25,25.270000457763672,12951603.0,24.477619171142578
2018-07-02,25.729999542236328,24.8700008392334,25.3799991607666,25.229999542236328,10337527.0,24.438875198364258
2018-07-03,26.350000381469727,25.040000915527344,25.239999771118164,26.200000762939453,20276093.0,25.378459930419922
2018-07-04,26.040000915527344,24.93000030517578,25.989999771118164,25.15999984741211,13738169.0,24.371068954467773
2018-07-05,25.350000381469727,23.68000030517578,25.18000030517578,23.690000534057617,14693454.0,22.94716453552246
2018-07-06,25.149999618530273,23.709999084472656,23.709999084472656,24.799999237060547,22038653.0,24.022356033325195
2018-07-09,25.450000762939453,24.93000030517578,25.059999465942383,25.290000915527344,12034199.0,24.496994018554688
2018-07-10,25.420000076293945,24.850000381469727,25.270000457763672,25.389999389648438,9324661.0,24.593856811523438
2018-07-11,25.299999237060547,24.399999618530273,24.940000534057617,24.719999313354492,10984284.0,23.944866180419922
2018-07-12,26.100000381469727,24.760000228881836,24.8700008392334,25.43000030517578,24599857.0,24.632604598999023
2018-07-13,25.600000381469727,25.209999084472656,25.399999618530273,25.34000015258789,9976833.0,24.545425415039062
2018-07-16,26.229999542236328,25.469999313354492,25.520000457763672,25.68000030517578,17850716.0,24.874765396118164
2018-07-17,25.790000915527344,24.899999618530273,25.700000762939453,25.5,12607932.0,24.700408935546875
2018-07-18,25.899999618530273,25.200000762939453,25.600000381469727,25.309999465942383,9270771.0,24.51636505126953
2018-07-19,26.420000076293945,25.5,25.5,26.149999618530273,20975979.0,25.330026626586914
2018-07-20,26.81999969482422,25.18000030517578,26.149999618530273,26.43000030517578,25641729.0,25.601247787475586
2018-07-23,29.06999969482422,26.8799991607666,26.8799991607666,28.420000076293945,42330486.0,27.528846740722656
2018-07-24,29.270000457763672,28.219999313354492,28.479999542236328,28.860000610351562,31785540.0,27.955049514770508
2018-07-25,28.979999542236328,28.450000762939453,28.610000610351562,28.610000610351562,16743933.0,27.712888717651367
2018-07-26,28.709999084472656,27.329999923706055,28.600000381469727,27.790000915527344,28735071.0,26.918603897094727
2018-07-27,27.979999542236328,27.149999618530273,27.93000030517578,27.510000228881836,14667954.0,26.647382736206055
2018-07-30,28.100000381469727,27.059999465942383,27.219999313354492,27.3799991607666,16980902.0,26.521455764770508
2018-07-31,27.950000762939453,27.010000228881836,27.3799991607666,27.190000534057617,13743058.0,26.33741569519043
2018-08-01,28.329999923706055,27.149999618530273,27.149999618530273,27.6200008392334,22411233.0,26.75393295288086
2018-08-02,28.049999237060547,26.510000228881836,27.450000762939453,27.239999771118164,20954478.0,26.385847091674805
2018-08-03,27.420000076293945,25.809999465942383,27.260000228881836,25.889999389648438,19323572.0,25.07817840576172
2018-08-06,26.450000762939453,24.950000762939453,26.020000457763672,25.1200008392334,17502670.0,24.332324981689453
2018-08-07,26.239999771118164,25.1299991607666,25.31999969482422,26.139999389648438,16386128.0,25.32033920288086
2018-08-08,27.020000457763672,26.010000228881836,26.1299991607666,26.3799991607666,17130270.0,25.552812576293945
2018-08-09,28.229999542236328,26.139999389648438,26.3799991607666,27.90999984741211,22383309.0,27.03483772277832
2018-08-10,28.440000534057617,27.610000610351562,27.700000762939453,28.020000457763672,16243162.0,27.141389846801758
2018-08-13,29.100000381469727,27.709999084472656,27.850000381469727,29.049999237060547,31663815.0,28.13909149169922
2018-08-14,29.049999237060547,28.15999984741211,28.979999542236328,28.520000457763672,15563454.0,27.625713348388672
2018-08-15,28.920000076293945,27.520000457763672,28.56999969482422,27.940000534057617,15482007.0,27.06389808654785
2018-08-16,28.15999984741211,26.799999237060547,27.68000030517578,27.43000030517578,18612886.0,26.56989097595215
2018-08-17,28.780000686645508,27.420000076293945,27.700000762939453,27.510000228881836,21006990.0,26.647382736206055
2018-08-20,27.75,26.520000457763672,27.649999618530273,27.489999771118164,23846243.0,26.628009796142578
2018-08-21,28.200000762939453,27.059999465942383,27.579999923706055,27.670000076293945,17128102.0,26.802364349365234
2018-08-22,28.18000030517578,26.799999237060547,27.670000076293945,27.1299991607666,17000297.0,26.279294967651367
2018-08-23,28.0,26.739999771118164,26.860000610351562,27.75,16758811.0,26.87985610961914
2018-08-24,28.1200008392334,27.610000610351562,27.610000610351562,27.799999237060547,12083724.0,26.928287506103516
2018-08-27,29.260000228881836,27.639999389648438,27.899999618530273,29.149999618530273,23147146.0,28.2359561920166
2018-08-28,29.459999084472656,28.920000076293945,29.06999969482422,29.360000610351562,18190937.0,28.43937110900879
2018-08-29,29.270000457763672,28.700000762939453,29.170000076293945,29.040000915527344,10468014.0,28.12940788269043
2018-08-30,29.079999923706055,28.049999237060547,28.8799991607666,28.34000015258789,11313458.0,27.45135498046875
2018-08-31,28.729999542236328,28.09000015258789,28.360000610351562,28.350000381469727,11080323.0,27.461042404174805
2018-09-03,30.25,27.75,28.3799991607666,29.920000076293945,23681342.0,28.9818115234375
2018-09-04,31.170000076293945,29.68000030517578,29.979999542236328,30.899999618530273,30139835.0,29.931081771850586
2018-09-05,30.889999389648438,29.950000762939453,30.889999389648438,30.18000030517578,16993276.0,29.233659744262695
2018-09-06,30.969999313354492,29.899999618530273,30.0,30.850000381469727,17747565.0,29.882652282714844
2018-09-07,31.940000534057617,29.0,31.0,29.34000015258789,32042928.0,28.419998168945312
2018-09-10,29.889999389648438,28.309999465942383,29.309999465942383,29.040000915527344,26423408.0,28.12940788269043
2018-09-11,29.469999313354492,28.780000686645508,29.040000915527344,29.239999771118164,12569657.0,28.323135375976562
2018-09-12,30.170000076293945,29.010000228881836,29.729999542236328,29.510000228881836,19900037.0,28.58466911315918
2018-09-13,30.510000228881836,29.479999542236328,29.889999389648438,30.219999313354492,21093285.0,29.272403717041016
2018-09-14,30.56999969482422,27.200000762939453,30.25,27.200000762939453,44445882.0,26.347103118896484
2018-09-17,26.700000762939453,24.799999237060547,26.15999984741211,26.0,34894154.0,25.184730529785156
2018-09-18,27.43000030517578,25.610000610351562,25.709999084472656,27.260000228881836,22794641.0,26.405221939086914
2018-09-19,28.90999984741211,27.1299991607666,27.299999237060547,28.280000686645508,27156468.0,27.393238067626953
2018-09-20,28.479999542236328,27.899999618530273,28.280000686645508,28.06999969482422,12819279.0,27.189821243286133
2018-09-21,28.5,27.459999084472656,28.299999237060547,28.09000015258789,14437677.0,27.20919418334961
2018-09-25,28.760000228881836,27.760000228881836,27.93000030517578,28.510000228881836,11789201.0,27.616025924682617
2018-09-26,28.75,27.809999465942383,28.75,28.34000015258789,21821201.0,27.45135498046875
2018-09-27,28.8700008392334,28.360000610351562,28.399999618530273,28.489999771118164,15225075.0,27.59665298461914
2018-09-28,28.65999984741211,26.239999771118164,28.479999542236328,27.829999923706055,22243440.0,26.957345962524414
2018-10-08,28.059999465942383,26.8700008392334,27.059999465942383,27.530000686645508,14622460.0,26.66675567626953
2018-10-09,27.8799991607666,25.549999237060547,27.329999923706055,26.239999771118164,22938992.0,25.417203903198242
2018-10-10,26.360000610351562,25.049999237060547,26.190000534057617,25.799999237060547,17642192.0,24.990999221801758
2018-10-11,25.190000534057617,23.559999465942383,24.950000762939453,24.1200008392334,25211620.0,23.36368179321289
2018-10-12,24.959999084472656,23.700000762939453,24.100000381469727,24.5,16704602.0,23.731765747070312
2018-10-15,25.1200008392334,23.809999465942383,24.510000228881836,23.90999984741211,15215187.0,23.16026496887207
2018-10-16,24.100000381469727,21.520000457763672,23.799999237060547,21.520000457763672,36820835.0,20.84520721435547
2018-10-17,22.3799991607666,21.479999542236328,21.709999084472656,22.170000076293945,24516814.0,21.47482681274414
2018-10-18,23.190000534057617,21.959999084472656,22.0,22.59000015258789,23785552.0,21.881656646728516
2018-10-19,24.850000381469727,22.299999237060547,22.3799991607666,24.850000381469727,25981497.0,24.070789337158203
2018-10-22,26.420000076293945,25.459999084472656,25.700000762939453,25.739999771118164,33334217.0,24.93288230895996
2018-10-23,25.989999771118164,25.010000228881836,25.799999237060547,25.219999313354492,23371322.0,24.429187774658203
2018-10-24,25.489999771118164,24.030000686645508,25.0,24.40999984741211,26113952.0,23.64458656311035
2018-10-25,23.75,22.450000762939453,23.690000534057617,23.5,26307606.0,22.763120651245117
2018-10-26,24.15999984741211,22.510000228881836,23.799999237060547,23.020000457763672,23768069.0,22.298171997070312
2018-10-29,23.760000228881836,22.049999237060547,22.8799991607666,23.239999771118164,19988559.0,22.511272430419922
2018-10-30,23.5,21.799999237060547,23.1299991607666,22.84000015258789,22927135.0,22.123817443847656
2018-10-31,23.860000610351562,23.010000228881836,23.010000228881836,23.5,18405104.0,22.763120651245117
2018-11-01,24.760000228881836,23.719999313354492,23.959999084472656,24.389999389648438,23137569.0,23.625213623046875
2018-11-02,25.81999969482422,24.68000030517578,25.5,25.040000915527344,25316655.0,24.254833221435547
2018-11-05,25.59000015258789,24.5,24.989999771118164,25.15999984741211,17381046.0,24.371068954467773
2018-11-06,25.0,24.229999542236328,24.93000030517578,24.579999923706055,12078379.0,23.809255599975586
2018-11-07,25.299999237060547,24.3799991607666,24.75,24.610000610351562,13751048.0,23.838315963745117
2018-11-08,24.950000762939453,24.0,24.75,24.25,11078532.0,23.489604949951172
2018-11-09,26.5,24.0,24.079999923706055,25.739999771118164,31308096.0,24.93288230895996
2018-11-12,26.700000762939453,25.1200008392334,25.739999771118164,26.239999771118164,25090978.0,25.417203903198242
2018-11-13,26.649999618530273,25.65999984741211,25.860000610351562,26.100000381469727,19679488.0,25.281593322753906
2018-11-14,26.75,26.030000686645508,26.18000030517578,26.260000228881836,12106888.0,25.43657875061035
2018-11-15,27.40999984741211,25.739999771118164,26.049999237060547,27.020000457763672,18040519.0,26.172746658325195
2018-11-16,28.280000686645508,26.899999618530273,26.920000076293945,27.709999084472656,18798003.0,26.841110229492188
2018-11-19,27.700000762939453,26.780000686645508,27.700000762939453,27.479999542236328,13600493.0,26.618322372436523
2018-11-20,27.149999618530273,25.979999542236328,27.149999618530273,26.020000457763672,14131463.0,25.204103469848633
2018-11-21,26.459999084472656,25.579999923706055,25.889999389648438,25.889999389648438,13851066.0,25.07817840576172
2018-11-22,26.649999618530273,25.889999389648438,25.889999389648438,26.3700008392334,13196936.0,25.543128967285156
2018-11-23,26.309999465942383,25.670000076293945,26.290000915527344,25.989999771118164,10991695.0,25.1750431060791
2018-11-26,25.799999237060547,24.56999969482422,25.799999237060547,24.809999465942383,16562446.0,24.03204345703125
2018-11-27,25.6200008392334,24.90999984741211,25.0,25.190000534057617,11791378.0,24.400129318237305
2018-11-28,25.479999542236328,24.200000762939453,25.239999771118164,24.729999542236328,18804084.0,23.954553604125977
2018-11-29,25.479999542236328,24.299999237060547,25.020000457763672,24.329999923706055,16110235.0,23.567094802856445
2018-11-30,24.899999618530273,24.06999969482422,24.329999923706055,24.649999618530273,12163173.0,23.87706184387207
2018-12-03,25.56999969482422,25.059999465942383,25.34000015258789,25.399999618530273,16760151.0,24.603544235229492
2018-12-04,25.280000686645508,23.40999984741211,25.280000686645508,24.049999237060547,39962399.0,23.295873641967773
2018-12-05,23.829999923706055,22.969999313354492,23.600000381469727,23.450000762939453,33255464.0,22.714691162109375
2018-12-06,23.31999969482422,22.700000762939453,23.15999984741211,22.920000076293945,16301941.0,22.201309204101562
2018-12-07,23.440000534057617,22.979999542236328,23.139999389648438,23.149999618530273,13504014.0,22.424095153808594
2018-12-10,23.350000381469727,22.860000610351562,23.1299991607666,23.020000457763672,10423399.0,22.298171997070312
2018-12-11,23.350000381469727,23.030000686645508,23.190000534057617,23.190000534057617,8766719.0,22.46284294128418
2018-12-12,23.360000610351562,22.520000457763672,23.299999237060547,22.729999542236328,14413134.0,22.01726531982422
2018-12-13,23.459999084472656,22.709999084472656,22.799999237060547,23.389999389648438,17026174.0,22.656570434570312
2018-12-14,23.850000381469727,23.219999313354492,23.489999771118164,23.229999542236328,19841404.0,22.501588821411133
2018-12-17,23.170000076293945,22.1299991607666,23.149999618530273,22.700000762939453,16091516.0,21.988208770751953
2018-12-18,22.93000030517578,22.260000228881836,22.450000762939453,22.559999465942383,12349287.0,21.852596282958984
2018-12-19,22.780000686645508,22.200000762939453,22.649999618530273,22.389999389648438,7809396.0,21.68792724609375
2018-12-20,23.100000381469727,22.290000915527344,22.290000915527344,22.780000686645508,15002342.0,22.065698623657227
2018-12-21,23.239999771118164,22.579999923706055,22.6200008392334,22.780000686645508,11263405.0,22.065698623657227
2018-12-24,23.8799991607666,22.809999465942383,22.809999465942383,23.690000534057617,16325097.0,22.94716453552246
2018-12-25,23.979999542236328,22.979999542236328,23.540000915527344,23.8700008392334,18399446.0,23.12152099609375
2018-12-26,24.139999389648438,23.559999465942383,23.799999237060547,23.969999313354492,11883201.0,23.2183837890625
2018-12-27,24.200000762939453,23.100000381469727,24.149999618530273,23.5,18789693.0,22.763120651245117
2018-12-28,23.649999618530273,22.799999237060547,23.360000610351562,22.889999389648438,12948396.0,22.17224884033203
2019-01-02,23.350000381469727,22.600000381469727,23.030000686645508,23.010000228881836,10940405.0,22.288484573364258
2019-01-03,23.850000381469727,22.520000457763672,23.0,22.719999313354492,16459916.0,22.007579803466797
2019-01-04,24.989999771118164,22.399999618530273,22.479999542236328,24.989999771118164,32715560.0,24.20639991760254
2019-01-07,25.15999984741211,24.450000762939453,22.479999542236328,24.8799991607666,28800447.0,24.0998477935791
2019-01-08,24.780000686645508,24.350000381469727,24.729999542236328,24.56999969482422,15424564.0,23.79956817626953
2019-01-09,25.020000457763672,24.209999084472656,24.75,24.670000076293945,18668821.0,23.896434783935547
2019-01-10,24.6200008392334,24.0,24.559999465942383,24.43000030517578,12317867.0,23.663959503173828
2019-01-11,25.020000457763672,24.389999389648438,24.43000030517578,24.829999923706055,13032950.0,24.051416397094727
2019-01-14,24.969999313354492,24.350000381469727,24.84000015258789,24.520000457763672,8141094.0,23.751136779785156
2019-01-15,25.049999237060547,24.43000030517578,24.510000228881836,24.989999771118164,10177111.0,24.20639991760254
2019-01-16,25.829999923706055,24.829999923706055,24.889999389648438,25.0,13077598.0,24.216087341308594
2019-01-17,25.020000457763672,24.530000686645508,25.0,24.579999923706055,7112754.0,23.809255599975586
2019-01-18,25.219999313354492,24.489999771118164,24.559999465942383,25.1299991607666,11248527.0,24.342008590698242
2019-01-21,25.559999465942383,24.780000686645508,25.100000381469727,25.43000030517578,11846790.0,24.632604598999023
2019-01-22,25.549999237060547,23.989999771118164,25.5,24.1200008392334,16320114.0,23.36368179321289
2019-01-23,25.079999923706055,24.09000015258789,24.1200008392334,24.850000381469727,15311198.0,24.070789337158203
2019-01-24,25.31999969482422,24.610000610351562,24.969999313354492,25.049999237060547,9347145.0,24.264516830444336
2019-01-25,25.049999237060547,24.610000610351562,24.950000762939453,24.84000015258789,8803868.0,24.06110382080078
2019-01-28,25.420000076293945,24.81999969482422,24.989999771118164,25.030000686645508,9786179.0,24.245145797729492
2019-01-29,25.0,24.350000381469727,24.8799991607666,24.670000076293945,7328242.0,23.896434783935547
2019-01-30,25.25,24.510000228881836,24.690000534057617,24.790000915527344,8814017.0,24.012670516967773
2019-01-31,24.969999313354492,24.059999465942383,24.75,24.329999923706055,11168939.0,23.567094802856445
2019-02-01,24.899999618530273,24.350000381469727,24.3799991607666,24.84000015258789,7592790.0,24.06110382080078
2019-02-11,26.270000457763672,24.889999389648438,24.899999618530273,25.790000915527344,18843232.0,24.98131561279297
2019-02-12,26.579999923706055,25.799999237060547,25.860000610351562,26.25,16493145.0,25.426891326904297
2019-02-13,26.790000915527344,26.059999465942383,26.299999237060547,26.530000686645508,15069792.0,25.69811248779297
2019-02-14,26.600000381469727,26.100000381469727,26.600000381469727,26.239999771118164,12318582.0,25.417203903198242
2019-02-15,26.81999969482422,26.049999237060547,26.43000030517578,26.06999969482422,9448375.0,25.252534866333008
2019-02-18,27.190000534057617,25.81999969482422,26.100000381469727,26.93000030517578,18396544.0,26.085569381713867
2019-02-19,27.360000610351562,26.399999618530273,26.799999237060547,26.790000915527344,14453707.0,25.949960708618164
2019-02-20,26.760000228881836,26.0,26.649999618530273,26.229999542236328,13004690.0,25.40751838684082
2019-02-21,26.920000076293945,26.0,26.18000030517578,26.3799991607666,15345809.0,25.552812576293945
2019-02-22,27.139999389648438,26.020000457763672,26.190000534057617,27.040000915527344,18862048.0,26.192121505737305
2019-02-25,29.559999465942383,27.59000015258789,28.0,29.549999237060547,39094355.0,28.623414993286133
2019-02-26,30.780000686645508,29.110000610351562,29.5,29.65999984741211,29345546.0,28.729965209960938
2019-02-27,29.850000381469727,28.3700008392334,29.5,28.649999618530273,23842579.0,27.75163459777832
2019-02-28,29.290000915527344,28.25,28.649999618530273,28.40999984741211,16900147.0,27.5191593170166
2019-03-01,28.799999237060547,27.989999771118164,28.700000762939453,28.56999969482422,15155673.0,27.674144744873047
2019-03-04,29.75,28.059999465942383,28.850000381469727,28.450000762939453,31319655.0,27.557907104492188
2019-03-05,28.489999771118164,27.149999618530273,28.34000015258789,28.450000762939453,70242449.0,27.557907104492188
2019-03-06,28.209999084472656,27.260000228881836,28.15999984741211,27.950000762939453,55763781.0,27.073585510253906
2019-03-07,30.75,27.450000762939453,27.709999084472656,30.75,78481100.0,29.785785675048828
2019-03-08,30.729999542236328,29.0,29.799999237060547,29.0,63190894.0,28.090660095214844
2019-03-11,30.3799991607666,29.219999313354492,29.299999237060547,29.700000762939453,45966870.0,28.76871109008789
2019-03-12,31.3799991607666,29.530000686645508,29.920000076293945,30.219999313354492,59895768.0,29.272403717041016
2019-03-13,31.3700008392334,28.450000762939453,30.0,28.899999618530273,49535122.0,27.99379539489746
2019-03-14,28.780000686645508,27.299999237060547,28.5,27.979999542236328,29827119.0,27.102643966674805
2019-03-15,28.469999313354492,27.440000534057617,28.149999618530273,27.739999771118164,28327905.0,26.87017059326172
2019-03-18,28.139999389648438,27.299999237060547,27.760000228881836,28.06999969482422,29194560.0,27.189821243286133
2019-03-19,28.700000762939453,27.950000762939453,28.09000015258789,28.190000534057617,28489554.0,27.306058883666992
2019-03-20,29.469999313354492,28.270000457763672,29.299999237060547,28.90999984741211,43331108.0,28.003482818603516
2019-03-21,29.290000915527344,28.440000534057617,28.799999237060547,28.90999984741211,28364358.0,28.003482818603516
2019-03-22,28.959999084472656,27.8700008392334,28.889999389648438,28.360000610351562,25045692.0,27.470727920532227
2019-03-25,29.940000534057617,27.719999313354492,27.8799991607666,28.899999618530273,41537894.0,27.99379539489746
2019-03-26,29.229999542236328,27.5,29.040000915527344,27.600000381469727,29254797.0,26.734560012817383
2019-03-27,27.889999389648438,26.899999618530273,27.799999237060547,27.299999237060547,21251389.0,26.443965911865234
2019-03-28,27.770000457763672,26.93000030517578,27.049999237060547,26.989999771118164,19816187.0,26.143686294555664
2019-03-29,28.1299991607666,27.079999923706055,27.40999984741211,27.93000030517578,31824377.0,27.05421257019043
2019-04-01,29.1200008392334,28.469999313354492,28.549999237060547,28.899999618530273,44244065.0,27.99379539489746
2019-04-02,30.540000915527344,28.90999984741211,29.09000015258789,29.489999771118164,53797134.0,28.565296173095703
2019-04-03,30.639999389648438,29.020000457763672,29.200000762939453,30.639999389648438,52826358.0,29.67923355102539
2019-04-04,30.969999313354492,29.75,30.8799991607666,30.049999237060547,36124021.0,29.107736587524414
2019-04-08,30.149999618530273,28.899999618530273,30.059999465942383,29.540000915527344,32976234.0,28.61372947692871
2019-04-09,29.799999237060547,29.030000686645508,29.450000762939453,29.3700008392334,19857073.0,28.449058532714844
2019-04-10,29.68000030517578,28.8799991607666,29.18000030517578,29.239999771118164,21417054.0,28.323135375976562
2019-04-11,29.5,28.139999389648438,29.43000030517578,28.3799991607666,26630370.0,27.490100860595703
2019-04-12,28.56999969482422,28.110000610351562,28.149999618530273,28.5,14079036.0,27.606338500976562
2019-04-15,29.190000534057617,27.81999969482422,28.81999969482422,27.860000610351562,28153289.0,26.986406326293945
2019-04-16,28.479999542236328,27.459999084472656,27.75,28.450000762939453,26166350.0,27.557907104492188
2019-04-17,28.559999465942383,28.049999237060547,28.479999542236328,28.18000030517578,17682144.0,27.29637336730957
2019-04-18,28.760000228881836,28.0,28.110000610351562,28.760000228881836,21075566.0,27.858186721801758
2019-04-19,28.709999084472656,27.84000015258789,28.530000686645508,28.190000534057617,25319488.0,27.306058883666992
2019-04-22,28.399999618530273,27.799999237060547,28.399999618530273,27.979999542236328,15581147.0,27.102643966674805
2019-04-23,28.200000762939453,27.559999465942383,28.049999237060547,27.6299991607666,14273125.0,26.76361656188965
2019-04-24,27.829999923706055,27.100000381469727,27.600000381469727,27.809999465942383,23789818.0,26.93797492980957
2019-04-25,27.600000381469727,26.079999923706055,27.600000381469727,26.219999313354492,54343448.0,25.397830963134766
2019-04-26,26.049999237060547,25.299999237060547,26.020000457763672,25.43000030517578,29476816.0,24.632604598999023
2019-05-06,24.760000228881836,23.25,24.5,23.549999237060547,29385390.0,22.811552047729492
2019-05-07,23.989999771118164,23.030000686645508,23.950000762939453,23.579999923706055,19702987.0,22.840612411499023
2019-05-08,24.079999923706055,23.0,23.100000381469727,23.420000076293945,20484815.0,22.685630798339844
2019-05-09,23.6200008392334,23.010000228881836,23.170000076293945,23.209999084472656,17188665.0,22.482213973999023
2019-05-10,24.440000534057617,22.90999984741211,23.440000534057617,24.219999313354492,27244140.0,23.46054458618164
2019-05-13,24.149999618530273,23.610000610351562,23.950000762939453,23.780000686645508,17582599.0,23.03434181213379
2019-05-14,23.950000762939453,23.440000534057617,23.510000228881836,23.5,18619857.0,22.763120651245117
2019-05-15,23.8799991607666,23.510000228881836,23.68000030517578,23.75,17145966.0,23.005281448364258
2019-05-16,24.049999237060547,23.350000381469727,23.739999771118164,23.940000534057617,23349796.0,23.1893253326416
2019-05-17,24.1200008392334,22.950000762939453,23.90999984741211,23.059999465942383,20892539.0,22.336917877197266
2019-05-20,23.450000762939453,22.6200008392334,23.079999923706055,22.899999618530273,20372285.0,22.181934356689453
2019-05-21,23.3700008392334,22.600000381469727,22.989999771118164,23.299999237060547,22599188.0,22.56939125061035
2019-05-22,23.6200008392334,23.049999237060547,23.260000228881836,23.43000030517578,19575127.0,22.695316314697266
2019-05-23,23.559999465942383,22.899999618530273,23.530000686645508,22.959999084472656,18005248.0,22.240053176879883
2019-05-24,22.969999313354492,22.309999465942383,22.799999237060547,22.450000762939453,17671915.0,21.746047973632812
2019-05-27,23.329999923706055,22.350000381469727,22.600000381469727,23.25,17857815.0,22.520959854125977
2019-05-28,23.440000534057617,23.020000457763672,23.309999465942383,23.299999237060547,16947351.0,22.56939125061035
2019-05-29,23.420000076293945,22.90999984741211,23.190000534057617,23.15999984741211,12137995.0,22.43378257751465
2019-05-30,23.25,22.799999237060547,23.170000076293945,23.0,11350531.0,22.278799057006836
2019-05-31,23.329999923706055,22.93000030517578,23.059999465942383,22.950000762939453,12863216.0,22.230369567871094
2019-06-03,23.1299991607666,22.34000015258789,23.0,22.559999465942383,16928419.0,21.852596282958984
2019-06-04,22.690000534057617,22.020000457763672,22.530000686645508,22.280000686645508,13801525.0,21.581377029418945
2019-06-05,22.670000076293945,22.350000381469727,22.489999771118164,22.459999084472656,12413631.0,21.7557315826416
2019-06-06,22.520000457763672,21.65999984741211,22.510000228881836,21.809999465942383,17923255.0,21.126113891601562
2019-06-10,22.190000534057617,21.770000457763672,21.8799991607666,22.149999618530273,9881324.0,21.45545196533203
2019-06-11,22.8799991607666,21.90999984741211,22.09000015258789,22.809999465942383,17922591.0,22.094757080078125
2019-06-12,22.889999389648438,22.600000381469727,22.8799991607666,22.649999618530273,11888957.0,21.939773559570312
2019-06-13,23.31999969482422,22.700000762939453,22.75,23.200000762939453,21633621.0,22.472530364990234
2019-06-14,23.360000610351562,22.59000015258789,23.219999313354492,22.68000030517578,14957421.0,21.968833923339844
2019-06-17,22.780000686645508,22.420000076293945,22.739999771118164,22.469999313354492,9074387.0,21.765419006347656
2019-06-18,22.649999618530273,22.309999465942383,22.469999313354492,22.530000686645508,6960353.0,21.823537826538086
2019-06-19,23.360000610351562,22.93000030517578,23.020000457763672,23.09000015258789,19336564.0,22.365978240966797
2019-06-20,23.559999465942383,22.850000381469727,23.079999923706055,23.530000686645508,24269573.0,22.79218101501465
2019-06-21,23.59000015258789,23.100000381469727,23.260000228881836,23.34000015258789,24819506.0,23.038955688476562
2019-06-24,23.770000457763672,23.229999542236328,23.489999771118164,23.34000015258789,15205548.0,23.038955688476562
2019-06-25,23.290000915527344,22.700000762939453,23.280000686645508,23.010000228881836,16011600.0,22.713212966918945
2019-06-26,23.15999984741211,22.809999465942383,22.950000762939453,23.149999618530273,9771046.0,22.85140609741211
2019-06-27,23.3799991607666,22.920000076293945,23.209999084472656,23.239999771118164,16011467.0,22.940244674682617
2019-06-28,23.25,22.860000610351562,23.25,23.049999237060547,10559409.0,22.752695083618164
2019-07-01,23.760000228881836,23.260000228881836,23.5,23.75,21960409.0,23.443668365478516
2019-07-02,23.93000030517578,23.6299991607666,23.760000228881836,23.75,16838953.0,23.443668365478516
2019-07-03,23.670000076293945,23.3700008392334,23.6200008392334,23.450000762939453,12497917.0,23.147537231445312
2019-07-04,23.84000015258789,23.3799991607666,23.5,23.610000610351562,18827882.0,23.30547332763672
2019-07-05,23.799999237060547,23.260000228881836,23.649999618530273,23.6200008392334,16918597.0,23.315345764160156
2019-07-08,23.5,22.649999618530273,23.5,22.700000762939453,16589437.0,22.407211303710938
2019-07-09,22.860000610351562,22.389999389648438,22.719999313354492,22.540000915527344,9950908.0,22.24927520751953
2019-07-10,22.75,22.270000457763672,22.700000762939453,22.43000030517578,7612513.0,22.14069366455078
2019-07-11,22.6200008392334,22.1200008392334,22.520000457763672,22.25,8174228.0,21.963014602661133
2019-07-12,22.450000762939453,22.079999923706055,22.31999969482422,22.360000610351562,6525800.0,22.071596145629883
2019-07-15,22.8799991607666,22.1200008392334,22.399999618530273,22.770000457763672,12782947.0,22.476308822631836
2019-07-16,22.959999084472656,22.65999984741211,22.729999542236328,22.809999465942383,7830769.0,22.515790939331055
2019-07-17,22.940000534057617,22.579999923706055,22.809999465942383,22.600000381469727,9604633.0,22.308500289916992
2019-07-18,22.520000457763672,22.09000015258789,22.520000457763672,22.100000381469727,11659481.0,21.814950942993164
2019-07-19,22.389999389648438,22.15999984741211,22.170000076293945,22.18000030517578,7246793.0,21.893918991088867
2019-07-22,22.309999465942383,21.700000762939453,22.280000686645508,21.84000015258789,9040708.0,21.558303833007812
2019-07-23,22.049999237060547,21.790000915527344,21.850000381469727,22.020000457763672,6258586.0,21.735980987548828
2019-07-24,22.540000915527344,22.010000228881836,22.030000686645508,22.399999618530273,10892341.0,22.111080169677734
2019-07-25,22.729999542236328,22.299999237060547,22.3700008392334,22.649999618530273,10913658.0,22.35785484313965
2019-07-26,23.030000686645508,22.540000915527344,22.68000030517578,22.940000534057617,12517658.0,22.644115447998047
2019-07-29,23.25,22.799999237060547,22.850000381469727,22.950000762939453,10605619.0,22.65398597717285
2019-07-30,23.149999618530273,22.739999771118164,23.020000457763672,22.920000076293945,10065983.0,22.624372482299805
2019-07-31,23.030000686645508,22.780000686645508,22.8700008392334,22.889999389648438,7789122.0,22.594758987426758
2019-08-01,22.90999984741211,22.6200008392334,22.770000457763672,22.790000915527344,9068586.0,22.496049880981445
2019-08-02,22.450000762939453,21.850000381469727,22.350000381469727,22.059999465942383,17801910.0,21.77546501159668
2019-08-05,22.260000228881836,21.65999984741211,22.0,21.670000076293945,12932639.0,21.39049530029297
2019-08-06,21.190000534057617,20.3700008392334,21.15999984741211,20.6200008392334,21775346.0,20.354040145874023
2019-08-07,20.850000381469727,20.5,20.799999237060547,20.510000228881836,9286064.0,20.245458602905273
2019-08-08,20.850000381469727,20.479999542236328,20.56999969482422,20.610000610351562,7666206.0,20.344167709350586
2019-08-09,20.790000915527344,20.18000030517578,20.770000457763672,20.18000030517578,10622319.0,19.919713973999023
2019-08-12,20.770000457763672,20.270000457763672,20.350000381469727,20.709999084472656,8206491.0,20.4428768157959
2019-08-13,20.59000015258789,20.3700008392334,20.5,20.450000762939453,6694734.0,20.18623161315918
2019-08-14,20.8799991607666,20.530000686645508,20.700000762939453,20.56999969482422,7801469.0,20.304683685302734
2019-08-15,20.670000076293945,19.90999984741211,20.0,20.65999984741211,8970834.0,20.393522262573242
2019-08-16,21.049999237060547,20.5,20.600000381469727,20.780000686645508,10902249.0,20.51197624206543
2019-08-19,22.09000015258789,20.700000762939453,20.959999084472656,22.040000915527344,27929380.0,21.75572395324707
2019-08-20,22.239999771118164,21.899999618530273,22.06999969482422,22.049999237060547,14388947.0,21.765594482421875
2019-08-21,22.190000534057617,21.799999237060547,22.010000228881836,21.940000534057617,10104048.0,21.657012939453125
2019-08-22,22.520000457763672,22.059999465942383,22.149999618530273,22.170000076293945,13601855.0,21.88404655456543
2019-08-23,22.43000030517578,21.979999542236328,22.290000915527344,22.049999237060547,8268441.0,21.765594482421875
2019-08-26,21.940000534057617,21.479999542236328,21.530000686645508,21.799999237060547,9444714.0,21.518817901611328
2019-08-27,22.239999771118164,21.75,22.040000915527344,21.950000762939453,13904566.0,21.666885375976562
2019-08-28,21.81999969482422,21.15999984741211,21.790000915527344,21.209999084472656,22255310.0,20.93642807006836
2019-08-29,21.43000030517578,21.1200008392334,21.299999237060547,21.190000534057617,15237571.0,20.91668701171875
2019-08-30,21.59000015258789,21.110000610351562,21.280000686645508,21.360000610351562,15204430.0,21.084495544433594
2019-09-02,22.350000381469727,21.299999237060547,21.299999237060547,22.309999465942383,33697150.0,22.022239685058594
2019-09-03,22.360000610351562,21.979999542236328,22.360000610351562,22.139999389648438,24813393.0,21.854433059692383
2019-09-04,22.280000686645508,21.899999618530273,22.020000457763672,22.209999084472656,18836832.0,21.92353057861328
2019-09-05,23.229999542236328,22.309999465942383,22.309999465942383,22.809999465942383,40539631.0,22.515790939331055
2019-09-06,23.229999542236328,22.75,22.959999084472656,23.06999969482422,24804078.0,22.772438049316406
2019-09-09,23.809999465942383,23.260000228881836,23.350000381469727,23.559999465942383,37163025.0,23.25611686706543
2019-09-10,23.899999618530273,23.15999984741211,23.65999984741211,23.469999313354492,29704916.0,23.167278289794922
2019-09-11,23.59000015258789,22.84000015258789,23.59000015258789,22.84000015258789,25883691.0,22.5454044342041
2019-09-12,23.09000015258789,22.850000381469727,22.989999771118164,23.0,12236715.0,22.703340530395508
2019-09-16,23.239999771118164,22.899999618530273,23.110000610351562,23.209999084472656,17284260.0,22.91063117980957
2019-09-17,23.190000534057617,22.270000457763672,23.190000534057617,22.469999313354492,22695466.0,22.18017578125
2019-09-18,22.559999465942383,22.1299991607666,22.479999542236328,22.18000030517578,13641634.0,21.893918991088867
2019-09-19,22.520000457763672,22.149999618530273,22.299999237060547,22.479999542236328,11013983.0,22.190048217773438
2019-09-20,22.709999084472656,22.270000457763672,22.540000915527344,22.3799991607666,12504319.0,22.091337203979492
2019-09-23,22.309999465942383,21.860000610351562,22.309999465942383,22.049999237060547,13440798.0,21.765594482421875
2019-09-24,22.469999313354492,21.959999084472656,22.149999618530273,22.25,12024801.0,21.963014602661133
2019-09-25,22.229999542236328,21.700000762939453,22.079999923706055,21.739999771118164,11875535.0,21.459592819213867
2019-09-26,21.959999084472656,21.049999237060547,21.90999984741211,21.100000381469727,13805685.0,20.827848434448242
2019-09-27,21.299999237060547,21.110000610351562,21.25,21.170000076293945,7516799.0,20.89694595336914
2019-09-30,21.280000686645508,20.90999984741211,21.200000762939453,20.950000762939453,7115746.0,20.67978286743164
2019-10-08,21.09000015258789,20.75,20.950000762939453,20.81999969482422,8194545.0,20.55145835876465
2019-10-09,21.079999923706055,20.5,20.709999084472656,21.049999237060547,7482000.0,20.778491973876953
2019-10-10,21.34000015258789,21.059999465942383,21.100000381469727,21.260000228881836,7269002.0,20.98578453063965
2019-10-11,21.31999969482422,20.969999313354492,21.280000686645508,21.170000076293945,6340843.0,20.89694595336914
2019-10-14,21.639999389648438,21.31999969482422,21.31999969482422,21.579999923706055,12070133.0,21.30165672302246
2019-10-15,21.530000686645508,21.149999618530273,21.530000686645508,21.149999618530273,7962496.0,20.8772029876709
2019-10-16,21.3799991607666,21.139999389648438,21.299999237060547,21.149999618530273,6169133.0,20.8772029876709
2019-10-17,21.40999984741211,21.139999389648438,21.25,21.280000686645508,5964884.0,21.00552749633789
2019-10-18,21.440000534057617,20.84000015258789,21.34000015258789,20.850000381469727,7579784.0,20.581071853637695
2019-10-21,20.989999771118164,20.360000610351562,20.850000381469727,20.479999542236328,8674098.0,20.215845108032227
2019-10-22,20.68000030517578,20.420000076293945,20.540000915527344,20.6200008392334,5143899.0,20.354040145874023
2019-10-23,20.6200008392334,20.360000610351562,20.559999465942383,20.399999618530273,6686835.0,20.136877059936523
2019-10-24,20.440000534057617,20.079999923706055,20.399999618530273,20.299999237060547,7003000.0,20.038166046142578
2019-10-25,20.43000030517578,20.100000381469727,20.399999618530273,20.389999389648438,8253118.0,20.127004623413086
2019-10-28,22.43000030517578,21.68000030517578,22.43000030517578,22.260000228881836,63214813.0,21.97288703918457
2019-10-29,22.0,21.079999923706055,22.0,21.079999923706055,37111108.0,20.80810546875
2019-10-30,21.06999969482422,20.510000228881836,21.06999969482422,20.700000762939453,19614510.0,20.433008193969727
2019-10-31,21.1200008392334,20.56999969482422,20.799999237060547,20.600000381469727,12747188.0,20.33429718017578
2019-11-01,20.889999389648438,20.43000030517578,20.56999969482422,20.780000686645508,10693530.0,20.51197624206543
2019-11-04,21.1299991607666,20.790000915527344,20.989999771118164,20.8799991607666,12184544.0,20.610685348510742
2019-11-05,21.59000015258789,20.829999923706055,20.90999984741211,21.479999542236328,19122068.0,21.202945709228516
2019-11-06,21.610000610351562,21.229999542236328,21.450000762939453,21.260000228881836,10153490.0,20.98578453063965
2019-11-07,21.520000457763672,21.219999313354492,21.329999923706055,21.280000686645508,7571288.0,21.00552749633789
2019-11-08,21.860000610351562,21.31999969482422,21.469999313354492,21.399999618530273,13741948.0,21.123977661132812
2019-11-11,21.299999237060547,20.729999542236328,21.299999237060547,20.829999923706055,11914116.0,20.561330795288086
2019-11-12,20.989999771118164,20.549999237060547,20.81999969482422,20.950000762939453,7942246.0,20.67978286743164
2019-11-13,20.950000762939453,20.709999084472656,20.950000762939453,20.770000457763672,5227049.0,20.502103805541992
2019-11-14,21.600000381469727,20.940000534057617,20.959999084472656,21.43000030517578,17401229.0,21.15359115600586
2019-11-15,21.5,21.100000381469727,21.40999984741211,21.100000381469727,9503496.0,20.827848434448242
2019-11-18,21.299999237060547,21.020000457763672,21.110000610351562,21.219999313354492,6954040.0,20.946298599243164
2019-11-19,21.479999542236328,21.200000762939453,21.239999771118164,21.479999542236328,8635006.0,21.202945709228516
2019-11-20,21.479999542236328,21.030000686645508,21.469999313354492,21.110000610351562,9588819.0,20.837718963623047
2019-11-21,21.219999313354492,20.889999389648438,21.049999237060547,21.010000228881836,6503415.0,20.7390079498291
2019-11-22,21.350000381469727,20.84000015258789,21.059999465942383,20.90999984741211,8886304.0,20.64029884338379
2019-11-25,20.950000762939453,20.399999618530273,20.93000030517578,20.559999465942383,9116802.0,20.29481315612793
2019-11-26,20.920000076293945,20.579999923706055,20.649999618530273,20.920000076293945,8100982.0,20.650169372558594
2019-11-27,20.969999313354492,20.670000076293945,20.770000457763672,20.790000915527344,4999376.0,20.521846771240234
2019-11-28,20.889999389648438,20.68000030517578,20.889999389648438,20.690000534057617,3544451.0,20.42313575744629
2019-11-29,20.770000457763672,20.600000381469727,20.75,20.649999618530273,4286688.0,20.383651733398438
2019-12-02,20.81999969482422,20.59000015258789,20.700000762939453,20.690000534057617,4243909.0,20.42313575744629
2019-12-03,20.920000076293945,20.459999084472656,20.610000610351562,20.899999618530273,6687794.0,20.63042640686035
2019-12-04,20.969999313354492,20.670000076293945,20.700000762939453,20.889999389648438,4798224.0,20.620555877685547
2019-12-05,21.170000076293945,20.889999389648438,20.889999389648438,21.079999923706055,8191982.0,20.80810546875
2019-12-06,21.170000076293945,20.93000030517578,21.1299991607666,21.079999923706055,6575810.0,20.80810546875
2019-12-09,21.170000076293945,20.969999313354492,21.059999465942383,21.149999618530273,7834708.0,20.8772029876709
2019-12-10,22.0,21.100000381469727,21.15999984741211,21.8700008392334,27454129.0,21.58791732788086
2019-12-11,22.25,21.670000076293945,22.09000015258789,21.700000762939453,15732962.0,21.420108795166016
2019-12-12,21.8700008392334,21.579999923706055,21.68000030517578,21.700000762939453,9021194.0,21.420108795166016
2019-12-13,21.90999984741211,21.610000610351562,21.860000610351562,21.899999618530273,12101566.0,21.617528915405273
2019-12-16,22.360000610351562,21.809999465942383,21.8799991607666,22.239999771118164,20126781.0,21.953144073486328
2019-12-17,22.809999465942383,22.350000381469727,22.459999084472656,22.530000686645508,25853579.0,22.239404678344727
2019-12-18,22.790000915527344,22.260000228881836,22.600000381469727,22.329999923706055,17339037.0,22.041982650756836
2019-12-19,22.530000686645508,22.149999618530273,22.31999969482422,22.309999465942383,9762721.0,22.022239685058594
2019-12-20,22.389999389648438,21.860000610351562,22.31999969482422,21.8700008392334,11557841.0,21.58791732788086
2019-12-23,21.860000610351562,21.420000076293945,21.860000610351562,21.489999771118164,10929234.0,21.212818145751953
2019-12-24,21.739999771118164,21.479999542236328,21.479999542236328,21.700000762939453,6089645.0,21.420108795166016
2019-12-25,21.799999237060547,21.5,21.68000030517578,21.709999084472656,7550532.0,21.42997932434082
2019-12-26,22.739999771118164,21.8799991607666,22.0,22.360000610351562,22975587.0,22.071596145629883
2019-12-27,22.540000915527344,22.1200008392334,22.3700008392334,22.15999984741211,12826771.0,21.874176025390625
2019-12-30,23.049999237060547,21.829999923706055,22.170000076293945,22.81999969482422,23422528.0,22.525663375854492
2019-12-31,23.31999969482422,22.860000610351562,22.860000610351562,23.170000076293945,20784352.0,22.87114906311035
2020-01-02,23.799999237060547,23.139999389648438,23.40999984741211,23.190000534057617,25342645.0,22.890892028808594
2020-01-03,23.719999313354492,23.219999313354492,23.219999313354492,23.719999313354492,20191273.0,23.414052963256836
2020-01-06,23.940000534057617,23.309999465942383,23.65999984741211,23.530000686645508,18287395.0,23.226505279541016
2020-01-07,24.190000534057617,23.530000686645508,23.6299991607666,24.149999618530273,18527901.0,23.83850860595703
2020-01-08,23.709999084472656,23.709999084472656,23.709999084472656,23.709999084472656,19224929.0,23.40418243408203
2020-01-09,24.1200008392334,23.799999237060547,23.81999969482422,24.0,13999492.0,23.69044303894043
2020-01-10,24.25,23.56999969482422,24.200000762939453,23.700000762939453,12433331.0,23.39431381225586
2020-01-13,24.0,24.0,24.0,24.0,12609450.0,23.69044303894043
2020-01-14,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,8918932.0,23.45353889465332
2020-01-15,23.950000762939453,23.600000381469727,23.670000076293945,23.809999465942383,8726171.0,23.502893447875977
2020-01-16,24.25,23.760000228881836,23.850000381469727,24.059999465942383,16929494.0,23.74966812133789
2020-01-17,24.15999984741211,23.489999771118164,24.100000381469727,23.920000076293945,15185139.0,23.611474990844727
2020-01-20,24.729999542236328,23.799999237060547,23.920000076293945,24.579999923706055,17453064.0,24.262962341308594
2020-01-21,24.59000015258789,23.510000228881836,24.59000015258789,23.59000015258789,20228045.0,23.28573226928711
2020-01-22,23.959999084472656,23.200000762939453,23.600000381469727,23.75,14136483.0,23.443668365478516
2020-01-23,23.93000030517578,22.68000030517578,23.549999237060547,22.899999618530273,16848476.0,22.604631423950195
2020-02-03,20.75,20.610000610351562,20.610000610351562,20.610000610351562,20903381.0,20.344167709350586
2020-02-04,21.93000030517578,20.6200008392334,20.6200008392334,21.6200008392334,28617051.0,21.341140747070312
2020-02-05,22.25,21.479999542236328,21.75,21.75,15182515.0,21.469463348388672
2020-02-06,22.399999618530273,21.600000381469727,21.799999237060547,22.329999923706055,17532273.0,22.041982650756836
2020-02-07,22.559999465942383,21.860000610351562,22.209999084472656,22.559999465942383,17473807.0,22.26901626586914
2020-02-10,22.690000534057617,22.1299991607666,22.479999542236328,22.40999984741211,14508141.0,22.12095069885254
2020-02-11,22.559999465942383,22.0,22.450000762939453,22.110000610351562,14268512.0,21.82482147216797
2020-02-12,22.670000076293945,22.059999465942383,22.09000015258789,22.559999465942383,18791627.0,22.26901626586914
2020-02-13,23.6200008392334,22.530000686645508,22.530000686645508,22.969999313354492,31546167.0,22.67372703552246
2020-02-14,23.459999084472656,22.75,22.860000610351562,23.0,18003607.0,22.703340530395508
2020-02-17,23.65999984741211,23.09000015258789,23.09000015258789,23.56999969482422,26217467.0,23.265989303588867
2020-02-18,23.81999969482422,23.170000076293945,23.579999923706055,23.649999618530273,24714593.0,23.34495735168457
2020-02-19,23.649999618530273,23.229999542236328,23.559999465942383,23.299999237060547,18263518.0,22.99947166442871
2020-02-20,23.559999465942383,22.950000762939453,23.360000610351562,23.510000228881836,25120710.0,23.206764221191406
2020-02-21,24.709999084472656,23.479999542236328,23.510000228881836,24.200000762939453,37373099.0,23.88786506652832
2020-02-24,24.770000457763672,23.850000381469727,24.299999237060547,24.600000381469727,36129886.0,24.282705307006836
2020-02-25,24.239999771118164,23.149999618530273,24.010000228881836,23.950000762939453,42718741.0,23.641088485717773
2020-02-26,24.059999465942383,23.3799991607666,23.450000762939453,23.530000686645508,24982407.0,23.226505279541016
2020-02-27,25.8799991607666,23.43000030517578,23.600000381469727,25.200000762939453,69123562.0,24.87496566772461
2020-02-28,24.68000030517578,23.219999313354492,24.5,23.600000381469727,47447724.0,23.295602798461914
2020-03-02,24.65999984741211,23.299999237060547,23.860000610351562,24.420000076293945,31735022.0,24.105026245117188
2020-03-03,25.610000610351562,24.299999237060547,24.709999084472656,24.469999313354492,35772104.0,24.154380798339844
2020-03-04,24.770000457763672,23.760000228881836,24.40999984741211,24.299999237060547,26972838.0,23.986572265625
2020-03-05,25.010000228881836,23.969999313354492,24.799999237060547,24.329999923706055,22891512.0,24.016185760498047
2020-03-06,24.079999923706055,23.649999618530273,24.0,23.65999984741211,20482041.0,23.354827880859375
2020-03-09,23.190000534057617,22.239999771118164,23.0,22.290000915527344,25640065.0,22.002500534057617
2020-03-10,22.860000610351562,22.040000915527344,22.049999237060547,22.850000381469727,19480796.0,22.55527687072754
2020-03-11,23.15999984741211,22.299999237060547,22.860000610351562,22.31999969482422,21145558.0,22.03211212158203
2020-03-12,22.209999084472656,21.610000610351562,22.0,21.850000381469727,16427171.0,21.568174362182617
2020-03-13,21.850000381469727,20.6200008392334,20.809999465942383,21.59000015258789,16258797.0,21.311527252197266
2020-03-16,21.850000381469727,20.700000762939453,21.799999237060547,20.729999542236328,17886395.0,20.46261978149414
2020-03-17,21.09000015258789,20.270000457763672,20.920000076293945,20.799999237060547,14233563.0,20.53171730041504
2020-03-18,21.170000076293945,20.200000762939453,20.850000381469727,20.209999084472656,19369282.0,19.949325561523438
2020-03-19,20.579999923706055,19.899999618530273,20.260000228881836,20.479999542236328,17277446.0,20.215845108032227
2020-03-20,20.75,20.31999969482422,20.68000030517578,20.639999389648438,10930627.0,20.373781204223633
2020-03-23,20.3799991607666,19.850000381469727,20.0,20.030000686645508,10951564.0,19.771650314331055
2020-03-24,20.40999984741211,19.959999084472656,20.290000915527344,20.389999389648438,12702954.0,20.127004623413086
2020-03-25,20.93000030517578,20.479999542236328,20.93000030517578,20.610000610351562,10706964.0,20.344167709350586
2020-03-26,20.760000228881836,20.399999618530273,20.5,20.440000534057617,7460060.0,20.176361083984375
2020-03-27,20.700000762939453,20.399999618530273,20.59000015258789,20.399999618530273,6337283.0,20.136877059936523
2020-03-30,20.079999923706055,19.270000457763672,20.030000686645508,19.360000610351562,20758872.0,19.11029052734375
2020-03-31,19.600000381469727,19.0,19.56999969482422,19.09000015258789,13878007.0,18.843772888183594
2020-04-01,19.3700008392334,19.0,19.079999923706055,19.030000686645508,11542427.0,18.784547805786133
2020-04-02,19.270000457763672,18.860000610351562,18.889999389648438,19.270000457763672,16657030.0,19.021451950073242
2020-04-03,19.260000228881836,18.979999542236328,19.200000762939453,19.020000457763672,10847585.0,18.774677276611328
2020-04-07,19.59000015258789,19.25,19.31999969482422,19.5,16570701.0,19.248485565185547
2020-04-08,19.81999969482422,19.360000610351562,19.399999618530273,19.6200008392334,14423952.0,19.3669376373291
2020-04-09,19.780000686645508,19.479999542236328,19.729999542236328,19.670000076293945,11528981.0,19.416292190551758
2020-04-10,19.940000534057617,19.5,19.700000762939453,19.559999465942383,12489906.0,19.307710647583008
2020-04-13,19.399999618530273,19.100000381469727,19.399999618530273,19.139999389648438,7703911.0,18.89312744140625
2020-04-14,19.389999389648438,19.030000686645508,19.239999771118164,19.389999389648438,10666087.0,19.139904022216797
2020-04-15,19.59000015258789,19.079999923706055,19.329999923706055,19.139999389648438,13854332.0,18.89312744140625
2020-04-16,19.329999923706055,19.0,19.110000610351562,19.280000686645508,11956980.0,19.031322479248047
2020-04-17,19.440000534057617,19.190000534057617,19.31999969482422,19.219999313354492,16743025.0,18.972095489501953
2020-04-20,19.329999923706055,19.1200008392334,19.260000228881836,19.299999237060547,10856427.0,19.051063537597656
2020-04-21,19.8799991607666,19.209999084472656,19.299999237060547,19.84000015258789,23663912.0,19.58409881591797
2020-04-22,19.809999465942383,19.510000228881836,19.700000762939453,19.719999313354492,13450974.0,19.465646743774414
2020-04-23,19.829999923706055,19.40999984741211,19.829999923706055,19.43000030517578,12582828.0,19.17938804626465
2020-04-24,19.479999542236328,19.09000015258789,19.3700008392334,19.1299991607666,11126362.0,18.883256912231445
2020-04-27,19.079999923706055,18.100000381469727,19.020000457763672,18.170000076293945,27221351.0,17.935640335083008
2020-04-28,18.170000076293945,17.149999618530273,18.110000610351562,17.3799991607666,24708215.0,17.15582847595215
2020-04-29,17.559999465942383,17.1299991607666,17.399999618530273,17.389999389648438,16489958.0,17.165699005126953
2020-04-30,17.299999237060547,16.5,16.979999542236328,17.170000076293945,33859885.0,16.948537826538086
2020-05-06,17.489999771118164,16.780000686645508,16.899999618530273,17.469999313354492,19151611.0,17.244667053222656
2020-05-07,17.639999389648438,17.209999084472656,17.399999618530273,17.219999313354492,16331028.0,16.997892379760742
2020-05-08,17.600000381469727,17.309999465942383,17.309999465942383,17.420000076293945,16151642.0,17.1953125
2020-05-11,17.68000030517578,17.200000762939453,17.510000228881836,17.309999465942383,15130553.0,17.08673095703125
2020-05-12,17.299999237060547,16.8700008392334,17.270000457763672,17.139999389648438,15063518.0,16.91892433166504
2020-05-13,17.299999237060547,16.969999313354492,17.09000015258789,17.280000686645508,10954300.0,17.057119369506836
2020-05-14,17.309999465942383,16.8799991607666,17.200000762939453,16.920000076293945,12682999.0,16.701763153076172
2020-05-15,17.100000381469727,16.829999923706055,16.959999084472656,17.010000228881836,9914093.0,16.79060173034668
2020-05-18,17.299999237060547,16.6299991607666,17.059999465942383,17.170000076293945,17660199.0,16.948537826538086
2020-05-19,17.40999984741211,17.170000076293945,17.25,17.260000228881836,12811586.0,17.037376403808594
2020-05-20,17.329999923706055,17.049999237060547,17.260000228881836,17.110000610351562,8448705.0,16.889312744140625
2020-05-21,17.139999389648438,16.600000381469727,17.049999237060547,16.6299991607666,15558430.0,16.415502548217773
2020-05-22,16.75,16.25,16.65999984741211,16.299999237060547,12425981.0,16.089757919311523
2020-05-25,16.270000457763672,15.819999694824219,16.229999542236328,15.869999885559082,11773144.0,15.665305137634277
2020-05-26,16.200000762939453,15.9399995803833,15.9399995803833,16.059999465942383,9593955.0,15.85285472869873
2020-05-27,16.190000534057617,15.880000114440918,16.06999969482422,15.90999984741211,7889807.0,15.704789161682129
2020-05-28,16.0,15.399999618530273,15.949999809265137,15.6899995803833,13566720.0,15.487627029418945
2020-05-29,15.789999961853027,15.479999542236328,15.550000190734863,15.949999809265137,9099150.0,15.74427318572998
2020-06-01,16.719999313354492,15.970000267028809,16.0,16.489999771118164,22213577.0,16.277307510375977
2020-06-02,16.6200008392334,16.299999237060547,16.5,16.549999237060547,14801831.0,16.33653450012207
2020-06-03,16.649999618530273,16.350000381469727,16.540000915527344,16.350000381469727,14462946.0,16.139114379882812
2020-06-04,16.40999984741211,16.1200008392334,16.40999984741211,16.290000915527344,9858659.0,16.07988929748535
2020-06-05,16.459999084472656,16.049999237060547,16.309999465942383,16.350000381469727,10459382.0,16.139114379882812
2020-06-08,16.489999771118164,16.219999313354492,16.389999389648438,16.229999542236328,10375025.0,16.020662307739258
2020-06-09,16.770000457763672,16.229999542236328,16.31999969482422,16.670000076293945,16135874.0,16.454986572265625
2020-06-10,16.850000381469727,16.530000686645508,16.65999984741211,16.81999969482422,14248300.0,16.603052139282227
2020-06-11,16.850000381469727,16.389999389648438,16.850000381469727,16.489999771118164,13880272.0,16.277307510375977
2020-06-12,16.43000030517578,16.049999237060547,16.149999618530273,16.3799991607666,12494532.0,16.168725967407227
2020-06-15,16.850000381469727,16.350000381469727,16.3799991607666,16.68000030517578,17638320.0,16.464859008789062
2020-06-16,16.959999084472656,16.559999465942383,16.760000228881836,16.719999313354492,13639210.0,16.50434112548828
2020-06-17,17.059999465942383,16.649999618530273,16.729999542236328,16.979999542236328,16109655.0,16.760988235473633
2020-06-18,16.979999542236328,16.719999313354492,16.979999542236328,16.860000610351562,10556054.0,16.642536163330078
2020-06-19,16.8700008392334,16.639999389648438,16.860000610351562,16.84000015258789,11716959.0,16.62279510498047
2020-06-22,17.0,16.75,16.81999969482422,16.780000686645508,12280668.0,16.563568115234375
2020-06-23,16.850000381469727,16.59000015258789,16.809999465942383,16.6299991607666,9528427.0,16.415502548217773
2020-06-24,16.729999542236328,16.540000915527344,16.639999389648438,16.6299991607666,7327593.0,16.415502548217773
2020-06-29,16.600000381469727,16.079999923706055,16.5,16.1200008392334,15302212.0,15.912081718444824
2020-06-30,16.34000015258789,16.149999618530273,16.200000762939453,16.239999771118164,9003594.0,16.030532836914062
2020-07-01,16.31999969482422,16.110000610351562,16.299999237060547,16.309999465942383,9953871.0,16.09963035583496
2020-07-02,17.940000534057617,16.170000076293945,16.299999237060547,17.940000534057617,53895567.0,17.708606719970703
2020-07-03,18.600000381469727,17.700000762939453,18.579999923706055,18.229999542236328,55492634.0,17.99486541748047
2020-07-06,19.329999923706055,18.329999923706055,18.34000015258789,19.079999923706055,47166169.0,18.83390235900879
2020-07-07,19.3799991607666,18.559999465942383,19.149999618530273,18.799999237060547,43561629.0,18.557512283325195
2020-07-08,19.329999923706055,18.479999542236328,18.809999465942383,19.170000076293945,38211135.0,18.922740936279297
2020-07-09,20.1299991607666,19.1200008392334,19.1200008392334,19.690000534057617,43885980.0,19.43603515625
2020-07-10,19.780000686645508,19.170000076293945,19.65999984741211,19.219999313354492,29218561.0,18.972095489501953
2020-07-13,19.540000915527344,18.899999618530273,19.18000030517578,19.469999313354492,27915941.0,19.2188720703125
2020-07-14,19.579999923706055,18.799999237060547,19.299999237060547,18.989999771118164,28066604.0,18.74506378173828
2020-07-15,19.239999771118164,18.3799991607666,19.09000015258789,18.43000030517578,22135123.0,18.192285537719727
2020-07-16,18.649999618530273,17.5,18.440000534057617,17.670000076293945,20695311.0,17.442089080810547
2020-07-17,17.899999618530273,17.40999984741211,17.670000076293945,17.8799991607666,16097502.0,17.64937973022461
2020-07-20,18.309999465942383,17.719999313354492,17.809999465942383,18.270000457763672,14167901.0,18.270000457763672
2020-07-21,19.700000762939453,18.6200008392334,19.190000534057617,18.670000076293945,40250590.0,18.670000076293945
2020-07-22,19.059999465942383,18.350000381469727,18.559999465942383,18.559999465942383,24252535.0,18.559999465942383
2020-07-23,18.40999984741211,17.799999237060547,18.40999984741211,18.059999465942383,22977496.0,18.059999465942383
2020-07-24,18.350000381469727,17.40999984741211,18.059999465942383,17.489999771118164,20359460.0,17.489999771118164
2020-07-27,17.700000762939453,17.09000015258789,17.540000915527344,17.25,13792419.0,17.25
2020-07-28,17.68000030517578,17.290000915527344,17.290000915527344,17.40999984741211,10360612.0,17.40999984741211
2020-07-29,17.649999618530273,17.25,17.420000076293945,17.6299991607666,14037368.0,17.6299991607666
2020-07-30,17.889999389648438,17.420000076293945,17.6299991607666,17.420000076293945,12776169.0,17.420000076293945
2020-07-31,17.700000762939453,17.299999237060547,17.43000030517578,17.489999771118164,12467321.0,17.489999771118164
2020-08-03,18.399999618530273,17.520000457763672,17.520000457763672,18.3700008392334,27943922.0,18.3700008392334
2020-08-04,18.549999237060547,18.0,18.5,18.110000610351562,18815826.0,18.110000610351562
2020-08-05,18.5,18.1299991607666,18.309999465942383,18.229999542236328,19755248.0,18.229999542236328
2020-08-06,18.40999984741211,17.780000686645508,18.229999542236328,18.329999923706055,20342257.0,18.329999923706055
2020-08-07,18.229999542236328,17.760000228881836,18.229999542236328,17.93000030517578,16583921.0,17.93000030517578
2020-08-10,18.459999084472656,17.989999771118164,17.989999771118164,18.25,17751709.0,18.25
2020-08-11,18.239999771118164,17.860000610351562,18.18000030517578,17.8799991607666,15992821.0,17.8799991607666
2020-08-12,17.799999237060547,17.299999237060547,17.770000457763672,17.469999313354492,13697450.0,17.469999313354492
2020-08-13,17.600000381469727,17.3700008392334,17.489999771118164,17.40999984741211,10181697.0,17.40999984741211
2020-08-14,17.780000686645508,17.329999923706055,17.329999923706055,17.75,10441056.0,17.75
2020-08-17,18.34000015258789,17.729999542236328,17.809999465942383,18.209999084472656,20455082.0,18.209999084472656
2020-08-18,18.25,18.020000457763672,18.18000030517578,18.219999313354492,12963808.0,18.219999313354492
2020-08-19,18.219999313354492,17.719999313354492,18.219999313354492,17.780000686645508,14126805.0,17.780000686645508
2020-08-20,17.850000381469727,17.459999084472656,17.700000762939453,17.5,11181250.0,17.5
2020-08-21,17.709999084472656,17.510000228881836,17.559999465942383,17.639999389648438,7052586.0,17.639999389648438
2020-08-24,18.149999618530273,17.790000915527344,17.84000015258789,17.969999313354492,13672255.0,17.969999313354492
2020-08-25,18.139999389648438,17.809999465942383,18.030000686645508,17.860000610351562,9723906.0,17.860000610351562
2020-08-26,18.06999969482422,17.520000457763672,17.889999389648438,17.59000015258789,9688388.0,17.59000015258789
2020-08-27,17.739999771118164,17.389999389648438,17.59000015258789,17.65999984741211,7406542.0,17.65999984741211
2020-08-28,18.0,17.5,17.670000076293945,18.0,10654198.0,18.0
2020-08-31,18.389999389648438,18.010000228881836,18.25,18.010000228881836,19814332.0,18.010000228881836
2020-09-01,18.190000534057617,17.920000076293945,18.049999237060547,18.079999923706055,10782491.0,18.079999923706055
2020-09-02,18.350000381469727,18.040000915527344,18.1200008392334,18.25,14583939.0,18.25
2020-09-03,18.209999084472656,17.799999237060547,18.209999084472656,17.889999389648438,13170587.0,17.889999389648438
2020-09-04,17.770000457763672,17.510000228881836,17.579999923706055,17.65999984741211,11235431.0,17.65999984741211
2020-09-07,17.790000915527344,17.239999771118164,17.65999984741211,17.25,12264559.0,17.25
2020-09-08,17.360000610351562,17.100000381469727,17.299999237060547,17.329999923706055,9614564.0,17.329999923706055
2020-09-09,17.200000762939453,16.81999969482422,17.149999618530273,16.84000015258789,13648100.0,16.84000015258789
2020-09-10,17.0,16.299999237060547,16.950000762939453,16.360000610351562,11963013.0,16.360000610351562
2020-09-11,16.440000534057617,16.100000381469727,16.350000381469727,16.43000030517578,9258381.0,16.43000030517578
2020-09-14,16.68000030517578,16.329999923706055,16.459999084472656,16.520000457763672,7328549.0,16.520000457763672
2020-09-15,16.600000381469727,16.399999618530273,16.559999465942383,16.5,5712937.0,16.5
2020-09-16,16.579999923706055,16.270000457763672,16.5,16.34000015258789,7223113.0,16.34000015258789
2020-09-17,16.40999984741211,16.15999984741211,16.299999237060547,16.3700008392334,7217443.0,16.3700008392334
2020-09-18,16.559999465942383,16.25,16.3799991607666,16.559999465942383,10248624.0,16.559999465942383
2020-09-21,16.75,16.510000228881836,16.559999465942383,16.56999969482422,10099322.0,16.56999969482422
2020-09-22,16.479999542236328,16.200000762939453,16.40999984741211,16.25,9177280.0,16.25
2020-09-23,16.31999969482422,16.09000015258789,16.280000686645508,16.110000610351562,8159469.0,16.110000610351562
2020-09-24,16.09000015258789,15.670000076293945,16.0,15.670000076293945,11466781.0,15.670000076293945
2020-09-25,15.8100004196167,15.579999923706055,15.75,15.6899995803833,6270073.0,15.6899995803833
2020-09-28,15.899999618530273,15.680000305175781,15.6899995803833,15.789999961853027,4698425.0,15.789999961853027
2020-09-29,16.040000915527344,15.800000190734863,15.819999694824219,15.890000343322754,5277043.0,15.890000343322754
2020-09-30,15.960000038146973,15.710000038146973,15.949999809265137,15.770000457763672,4232444.0,15.770000457763672
2020-10-09,16.079999923706055,15.920000076293945,15.920000076293945,16.040000915527344,5877938.0,16.040000915527344
2020-10-12,16.3700008392334,16.100000381469727,16.139999389648438,16.31999969482422,8945780.0,16.31999969482422
2020-10-13,16.399999618530273,16.209999084472656,16.399999618530273,16.270000457763672,6106466.0,16.270000457763672
2020-10-14,16.34000015258789,16.1299991607666,16.239999771118164,16.149999618530273,4967989.0,16.149999618530273
2020-10-15,16.239999771118164,15.979999542236328,16.190000534057617,15.979999542236328,6493235.0,15.979999542236328
2020-10-16,16.06999969482422,15.880000114440918,16.0,15.90999984741211,4367246.0,15.90999984741211
2020-10-19,16.18000030517578,15.90999984741211,15.930000305175781,15.9399995803833,5469043.0,15.9399995803833
2020-10-20,15.970000267028809,15.729999542236328,15.9399995803833,15.930000305175781,5072162.0,15.930000305175781
2020-10-21,15.9399995803833,15.6899995803833,15.9399995803833,15.75,5118693.0,15.75
2020-10-22,15.960000038146973,15.680000305175781,15.739999771118164,15.930000305175781,5360581.0,15.930000305175781
2020-10-23,16.030000686645508,15.880000114440918,15.90999984741211,15.949999809265137,4034883.0,15.949999809265137
2020-10-26,15.9399995803833,15.720000267028809,15.859999656677246,15.789999961853027,4973055.0,15.789999961853027
2020-10-27,15.779999732971191,15.670000076293945,15.699999809265137,15.710000038146973,1786595.0,15.710000038146973