Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.277799606323242,12.788900375366211,12.927800178527832,13.144399642944336,4061596.0,12.951311111450195
2010-01-05,13.4443998336792,13.177800178527832,13.26669979095459,13.422200202941895,6925937.0,13.225030899047852
2010-01-06,13.822199821472168,13.372200012207031,13.372200012207031,13.633299827575684,6042589.0,13.433029174804688
2010-01-07,13.594400405883789,13.26669979095459,13.5556001663208,13.344400405883789,3487441.0,13.148374557495117
2010-01-08,13.41670036315918,12.949999809265137,13.222200393676758,13.399999618530273,2126029.0,13.203155517578125
2010-01-11,13.477800369262695,13.077799797058105,13.411100387573242,13.322199821472168,2902039.0,13.12649917602539
2010-01-12,13.888899803161621,13.216699600219727,13.216699600219727,13.816699981689453,5777048.0,13.61373519897461
2010-01-13,14.050000190734863,13.449999809265137,13.455599784851074,13.838899612426758,6831050.0,13.635608673095703
2010-01-14,14.08329963684082,13.58329963684082,13.83329963684082,13.922200202941895,7922065.0,13.717686653137207
2010-01-15,14.288900375366211,13.83329963684082,13.933300018310547,14.122200012207031,6762357.0,13.91474723815918
2010-01-18,14.283300399780273,13.988900184631348,14.0556001663208,14.155599594116211,4153595.0,13.947657585144043
2010-01-19,14.361100196838379,13.600000381469727,14.3056001663208,13.66670036315918,7519455.0,13.465938568115234
2010-01-20,13.672200202941895,12.58329963684082,13.672200202941895,12.861100196838379,8363842.0,12.672172546386719
2010-01-21,13.0556001663208,12.777799606323242,12.888899803161621,12.922200202941895,2890570.0,12.732376098632812
2010-01-22,12.927800178527832,12.277799606323242,12.716699600219727,12.5,9200399.0,12.316377639770508
2010-01-25,12.844400405883789,12.33329963684082,12.494400024414062,12.644399642944336,4318549.0,12.458656311035156
2010-01-26,12.755599975585938,12.08329963684082,12.716699600219727,12.1943998336792,4251456.0,12.015265464782715
2010-01-27,12.572199821472168,12.100000381469727,12.177800178527832,12.244400024414062,3001500.0,12.064532279968262
2010-01-28,12.550000190734863,12.111100196838379,12.41670036315918,12.311100006103516,6353568.0,12.13025188446045
2010-01-29,12.794400215148926,12.294400215148926,12.311100006103516,12.755599975585938,6649335.0,12.568222045898438
2010-02-01,13.661100387573242,12.638899803161621,12.655599594116211,13.461099624633789,10415545.0,13.263358116149902
2010-02-02,13.605600357055664,13.33329963684082,13.461099624633789,13.588899612426758,3822962.0,13.389281272888184
2010-02-03,13.688899993896484,13.044400215148926,13.5556001663208,13.572199821472168,3556586.0,13.37282657623291
2010-02-04,13.961099624633789,13.466699600219727,13.572199821472168,13.622200012207031,5585854.0,13.422091484069824
2010-02-05,13.566699981689453,13.311100006103516,13.366700172424316,13.338899612426758,2878751.0,13.142952919006348
2010-02-08,13.66670036315918,13.322199821472168,13.338899612426758,13.605600357055664,3579282.0,13.405736923217773
2010-02-09,13.961099624633789,13.561100006103516,13.622200012207031,13.911100387573242,3799211.0,13.706748008728027
2010-02-10,14.100000381469727,13.711099624633789,13.888899803161621,13.988900184631348,4201263.0,13.783405303955078
2010-02-11,14.027799606323242,13.8056001663208,13.972200393676758,13.955599784851074,2420246.0,13.750595092773438
2010-02-12,14.0,13.783300399780273,13.988900184631348,13.955599784851074,1884487.0,13.750595092773438
2010-02-22,14.588899612426758,13.8056001663208,13.911100387573242,14.5556001663208,6153349.0,14.341781616210938
2010-02-23,14.866700172424316,14.388899803161621,14.566699981689453,14.83329963684082,6684971.0,14.615401268005371
2010-02-24,15.16670036315918,14.75,14.800000190734863,14.972200393676758,4944582.0,14.752262115478516
2010-02-25,15.905599594116211,14.91670036315918,14.966699600219727,15.616700172424316,7155873.0,15.387293815612793
2010-02-26,15.866700172424316,15.433300018310547,15.561100006103516,15.488900184631348,3370223.0,15.261370658874512
2010-03-01,15.938899993896484,15.222200393676758,15.4443998336792,15.377799987792969,4062035.0,15.151904106140137
2010-03-02,15.800000190734863,15.283300399780273,15.322199821472168,15.605600357055664,3003718.0,15.376357078552246
2010-03-03,15.8056001663208,15.294400215148926,15.600000381469727,15.33329963684082,4057202.0,15.108055114746094
2010-03-04,15.388899803161621,15.127799987792969,15.1943998336792,15.199999809265137,5636695.0,14.976714134216309
2010-03-05,15.222200393676758,14.622200012207031,15.216699600219727,14.988900184631348,2336915.0,14.768715858459473
2010-03-08,15.138899803161621,14.8056001663208,15.061100006103516,15.0,1869241.0,14.77965259552002
2010-03-09,15.16670036315918,14.861100196838379,15.0,15.077799797058105,1784200.0,14.856308937072754
2010-03-10,15.288900375366211,14.822199821472168,15.144399642944336,15.26669979095459,1982151.0,15.042434692382812
2010-03-11,15.744400024414062,15.1943998336792,15.288900375366211,15.300000190734863,3075673.0,15.075246810913086
2010-03-12,15.41670036315918,14.66670036315918,15.26669979095459,14.905599594116211,2089552.0,14.686638832092285
2010-03-15,14.972200393676758,14.33329963684082,14.783300399780273,14.472200393676758,1387067.0,14.259607315063477
2010-03-16,14.66670036315918,14.344400405883789,14.4443998336792,14.550000190734863,1350562.0,14.336263656616211
2010-03-17,15.344400405883789,14.544400215148926,14.550000190734863,15.272199630737305,1663497.0,15.04785442352295
2010-03-18,15.527799606323242,15.100000381469727,15.211099624633789,15.199999809265137,975958.0,14.976714134216309
2010-03-19,15.427800178527832,15.08329963684082,15.08329963684082,15.300000190734863,1161828.0,15.075246810913086
2010-03-22,15.75,15.327799797058105,15.33329963684082,15.627799987792969,2065966.0,15.398229598999023
2010-03-23,15.838899612426758,15.5556001663208,15.66670036315918,15.73330020904541,2246503.0,15.502182006835938
2010-03-24,15.8056001663208,15.5,15.794400215148926,15.572199821472168,1203086.0,15.343446731567383
2010-03-25,15.572199821472168,15.26669979095459,15.572199821472168,15.399999618530273,1037507.0,15.173775672912598
2010-03-26,15.627799987792969,15.222200393676758,15.394399642944336,15.5556001663208,1321420.0,15.3270902633667
2010-03-29,16.105600357055664,15.5556001663208,15.83329963684082,15.816699981689453,1358903.0,15.584356307983398
2010-03-30,15.811100006103516,15.322199821472168,15.76669979095459,15.472200393676758,1206821.0,15.244916915893555
2010-03-31,15.538900375366211,15.350000381469727,15.4443998336792,15.449999809265137,940369.0,15.223042488098145
2010-04-01,16.327800750732422,15.438899993896484,15.4443998336792,16.305599212646484,3573803.0,16.066072463989258
2010-04-02,17.777799606323242,16.16670036315918,16.322200775146484,17.672199249267578,7202331.0,17.41259765625
2010-04-06,17.561100006103516,17.0,17.388900756835938,17.37779998779297,2286139.0,17.12252426147461
2010-04-07,17.972200393676758,16.944400787353516,17.37779998779297,17.933300018310547,6006335.0,17.669862747192383
2010-04-08,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-09,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-12,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-13,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-14,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-15,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-16,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-19,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-20,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-21,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-22,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-23,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-26,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-27,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-28,17.933300018310547,17.933300018310547,17.933300018310547,17.933300018310547,0.0,17.669862747192383
2010-04-29,16.722200393676758,16.138900756835938,16.138900756835938,16.138900756835938,8960575.0,15.901822090148926
2010-04-30,14.722200393676758,14.527799606323242,14.616700172424316,14.527799606323242,2690640.0,14.3143892288208
2010-05-04,14.161100387573242,13.33329963684082,13.655599594116211,13.8056001663208,7854174.0,13.602798461914062
2010-05-05,14.094400405883789,13.5556001663208,13.561100006103516,14.077799797058105,3755295.0,13.870999336242676
2010-05-06,14.544400215148926,13.672200202941895,13.977800369262695,14.077799797058105,5818027.0,13.870999336242676
2010-05-07,14.077799797058105,14.077799797058105,14.077799797058105,14.077799797058105,0.0,13.870999336242676
2010-05-10,13.722200393676758,12.672200202941895,13.722200393676758,12.672200202941895,2507760.0,12.486048698425293
2010-05-11,12.777799606323242,11.5556001663208,12.672200202941895,11.822199821472168,12074967.0,11.648533821105957
2010-05-12,11.777799606323242,11.0,11.5556001663208,11.322199821472168,5966357.0,11.155879974365234
2010-05-13,11.488900184631348,10.822199821472168,11.327799797058105,11.422200202941895,6580706.0,11.254409790039062
2010-05-14,11.75,11.116700172424316,11.33329963684082,11.5,6148458.0,11.331067085266113
2010-05-17,11.350000381469727,10.350000381469727,11.26669979095459,10.350000381469727,5616382.0,10.197959899902344
2010-05-18,10.711099624633789,9.944439888000488,10.26669979095459,10.58329963684082,5422514.0,10.42783260345459
2010-05-19,10.83329963684082,10.366700172424316,10.422200202941895,10.505599975585938,4112386.0,10.351274490356445
2010-05-20,11.022199630737305,10.222200393676758,10.48330020904541,10.66670036315918,5010655.0,10.510008811950684
2010-05-21,11.211099624633789,10.0556001663208,10.277799606323242,11.161100387573242,7397249.0,10.997145652770996
2010-05-24,11.76669979095459,11.0556001663208,11.161100387573242,11.616700172424316,6883425.0,11.446052551269531
2010-05-25,11.75,10.722200393676758,11.66670036315918,11.205599784851074,6146829.0,11.04099178314209
2010-05-26,11.633299827575684,11.044400215148926,11.105600357055664,11.438899993896484,4696805.0,11.270865440368652
2010-05-27,11.649999618530273,11.122200012207031,11.33329963684082,11.577799797058105,4315401.0,11.407723426818848
2010-05-28,11.83329963684082,11.327799797058105,11.688899993896484,11.355600357055664,4477646.0,11.188788414001465
2010-05-31,11.472200393676758,10.727800369262695,11.3056001663208,10.800000190734863,2726624.0,10.641350746154785
2010-06-01,10.722200393676758,10.183300018310547,10.722200393676758,10.322199821472168,4799653.0,10.170567512512207
2010-06-02,10.5,10.144399642944336,10.16670036315918,10.488900184631348,3121292.0,10.334819793701172
2010-06-03,11.272199630737305,10.394399642944336,10.5556001663208,10.922200202941895,7371720.0,10.761754035949707
2010-06-04,10.76669979095459,10.322199821472168,10.66670036315918,10.51669979095459,4686831.0,10.362210273742676
2010-06-07,10.405599594116211,10.072199821472168,10.222200393676758,10.300000190734863,3467333.0,10.148695945739746
2010-06-08,10.75,10.300000190734863,10.300000190734863,10.550000190734863,3122852.0,10.39502239227295
2010-06-09,10.8056001663208,10.449999809265137,10.600000381469727,10.794400215148926,5343059.0,10.635832786560059
2010-06-10,10.988900184631348,10.627799987792969,10.711099624633789,10.788900375366211,4217116.0,10.630413055419922
2010-06-11,11.222200393676758,10.844400405883789,10.98330020904541,10.883299827575684,4680940.0,10.723426818847656
2010-06-17,11.161100387573242,10.850000381469727,11.044400215148926,10.866700172424316,2420788.0,10.707070350646973
2010-06-18,10.888899803161621,10.0,10.866700172424316,10.050000190734863,3230973.0,9.90236759185791
2010-06-21,10.399999618530273,10.061100006103516,10.061100006103516,10.350000381469727,1694534.0,10.197959899902344
2010-06-22,10.649999618530273,10.23330020904541,10.23330020904541,10.522199630737305,2756120.0,10.367630004882812
2010-06-23,10.66670036315918,10.261099815368652,10.394399642944336,10.438899993896484,2110320.0,10.285554885864258
2010-06-24,10.527799606323242,10.222200393676758,10.366700172424316,10.277799606323242,2556675.0,10.126819610595703
2010-06-25,10.26669979095459,10.044400215148926,10.211099624633789,10.155599594116211,1820651.0,10.006415367126465
2010-06-28,10.522199630737305,9.972220420837402,10.155599594116211,10.161100387573242,3481420.0,10.011836051940918
2010-06-29,10.25,9.266670227050781,10.211099624633789,9.344440460205078,4205124.0,9.207174301147461
2010-06-30,9.22778034210205,8.866669654846191,9.22778034210205,8.949999809265137,2636743.0,8.818527221679688
2010-07-01,9.055560111999512,8.600000381469727,8.972220420837402,8.661109924316406,1696936.0,8.533880233764648
2010-07-02,8.722220420837402,7.833330154418945,8.666669845581055,8.383330345153809,4777403.0,8.260180473327637
2010-07-05,8.25,7.916669845581055,8.155559539794922,8.177780151367188,2802508.0,8.057649612426758
2010-07-06,8.994440078735352,8.055560111999512,8.194439888000488,8.994440078735352,13292582.0,8.862313270568848
2010-07-07,9.138890266418457,8.738889694213867,8.93889045715332,9.083330154418945,10763937.0,8.949897766113281
2010-07-08,9.06110954284668,8.822219848632812,9.0,8.994440078735352,6682091.0,8.862313270568848
2010-07-09,9.77221965789795,8.855560302734375,9.0,9.638890266418457,14984527.0,9.497295379638672
2010-07-12,9.916669845581055,9.455559730529785,9.527779579162598,9.766670227050781,10746065.0,9.623200416564941
2010-07-13,9.616669654846191,9.166669845581055,9.616669654846191,9.433329582214355,9354008.0,9.294755935668945
2010-07-14,9.77221965789795,9.449999809265137,9.544440269470215,9.68889045715332,8679033.0,9.546562194824219
2010-07-15,10.4443998336792,9.483329772949219,9.638890266418457,10.100000381469727,15197371.0,9.951634407043457
2010-07-16,10.511099815368652,9.888890266418457,10.011099815368652,10.466699600219727,12743410.0,10.312947273254395
2010-07-19,10.711099624633789,10.100000381469727,10.33329963684082,10.494400024414062,11091478.0,10.340238571166992
2010-07-20,10.822199821472168,10.3056001663208,10.4443998336792,10.8056001663208,12770300.0,10.646867752075195
2010-07-21,10.994400024414062,10.588899612426758,10.705599784851074,10.611100196838379,9577307.0,10.455224990844727
2010-07-22,10.677800178527832,10.3056001663208,10.505599975585938,10.611100196838379,7224428.0,10.455224990844727
2010-07-23,10.611100196838379,10.288900375366211,10.561100006103516,10.41670036315918,7008554.0,10.263681411743164
2010-07-26,10.883299827575684,10.41670036315918,10.41670036315918,10.75,9116609.0,10.592083930969238
2010-07-27,10.75,10.5,10.75,10.577799797058105,6100540.0,10.42241382598877
2010-07-28,11.611100196838379,10.505599975585938,10.577799797058105,11.544400215148926,14820838.0,11.374814987182617
2010-07-29,11.938899993896484,11.350000381469727,11.394399642944336,11.544400215148926,13944170.0,11.374814987182617
2010-07-30,11.438899993896484,11.122200012207031,11.438899993896484,11.283300399780273,8629618.0,11.11755084991455
2010-08-02,11.938899993896484,11.350000381469727,11.350000381469727,11.533300399780273,13157827.0,11.36387825012207
2010-08-03,11.711099624633789,11.26669979095459,11.433300018310547,11.327799797058105,8957943.0,11.161396026611328
2010-08-04,11.472200393676758,11.111100196838379,11.277799606323242,11.449999809265137,8214512.0,11.281801223754883
2010-08-05,11.861100196838379,11.449999809265137,11.472200393676758,11.75,10886972.0,11.577393531799316
2010-08-06,12.1943998336792,11.777799606323242,11.783300399780273,12.0556001663208,11914479.0,11.87850570678711
2010-08-09,12.383299827575684,11.9443998336792,12.0556001663208,12.283300399780273,10536943.0,12.102861404418945
2010-08-10,12.433300018310547,11.627799987792969,12.41670036315918,11.644399642944336,10684424.0,11.473344802856445
2010-08-11,11.83329963684082,11.388899803161621,11.561100006103516,11.605600357055664,6349172.0,11.435115814208984
2010-08-12,11.638899803161621,11.222200393676758,11.433300018310547,11.255599975585938,5357990.0,11.09025764465332
2010-08-13,12.33329963684082,11.294400215148926,11.383299827575684,12.161100387573242,12895367.0,11.98245620727539
2010-08-16,12.9443998336792,11.988900184631348,12.111100196838379,12.699999809265137,14186365.0,12.513439178466797
2010-08-17,13.077799797058105,12.566699981689453,12.638899803161621,12.73330020904541,11262964.0,12.546250343322754
2010-08-18,13.111100196838379,12.649999618530273,12.761099815368652,13.044400215148926,12163010.0,12.852781295776367
2010-08-19,13.111100196838379,12.738900184631348,13.061100006103516,12.949999809265137,9863368.0,12.75976848602295
2010-08-20,12.922200202941895,12.33329963684082,12.838899612426758,12.461099624633789,9120611.0,12.27804946899414
2010-08-23,13.600000381469727,12.5,12.5556001663208,13.33329963684082,14190937.0,13.137435913085938
2010-08-24,13.544400215148926,13.033300399780273,13.33329963684082,13.238900184631348,10495357.0,13.04442310333252
2010-08-25,13.16670036315918,12.722200393676758,13.16670036315918,12.777799606323242,9692545.0,12.590097427368164
2010-08-26,12.938899993896484,12.405599594116211,12.722200393676758,12.73330020904541,6150510.0,12.546250343322754
2010-08-27,12.927800178527832,12.505599975585938,12.611100196838379,12.822199821472168,5441018.0,12.633842468261719
2010-08-30,13.255599975585938,12.672200202941895,12.961099624633789,13.216699600219727,10603508.0,13.022549629211426
2010-08-31,13.544400215148926,12.83329963684082,13.100000381469727,13.4443998336792,10184728.0,13.246903419494629
2010-09-01,14.038900375366211,13.227800369262695,13.472200393676758,13.283300399780273,15135984.0,13.08817195892334
2010-09-02,13.58329963684082,13.0556001663208,13.377799987792969,13.366700172424316,8234921.0,13.1703462600708
2010-09-03,13.76669979095459,13.1943998336792,13.372200012207031,13.472200393676758,8429593.0,13.274295806884766
2010-09-06,13.611100196838379,12.91670036315918,13.48330020904541,12.949999809265137,8860556.0,12.75976848602295
2010-09-07,13.100000381469727,12.777799606323242,12.933300018310547,13.022199630737305,7904912.0,12.830904960632324
2010-09-08,13.41670036315918,12.972200393676758,13.0,13.33329963684082,7116737.0,13.137435913085938
2010-09-09,13.4443998336792,12.850000381469727,13.350000381469727,12.91670036315918,7194323.0,12.726956367492676
2010-09-10,13.111100196838379,12.711099624633789,12.83329963684082,13.050000190734863,7142533.0,12.858298301696777
2010-09-13,13.861100196838379,12.9443998336792,12.994400024414062,13.744400024414062,12810888.0,13.542497634887695
2010-09-14,14.527799606323242,13.688899993896484,13.738900184631348,14.23330020904541,17309871.0,14.024215698242188
2010-09-15,14.5556001663208,13.722200393676758,14.388899803161621,13.788900375366211,11458429.0,13.586344718933105
2010-09-16,13.788900375366211,13.788900375366211,13.788900375366211,13.788900375366211,0.0,13.586344718933105
2010-09-17,13.755599975585938,13.25,13.5,13.533300399780273,7035257.0,13.334497451782227
2010-09-20,13.688899993896484,12.616700172424316,13.5556001663208,12.744400024414062,6423786.0,12.557186126708984
2010-09-21,12.933300018310547,12.3056001663208,12.838899612426758,12.355600357055664,5265704.0,12.17409896850586
2010-09-27,13.027799606323242,12.405599594116211,12.488900184631348,12.9443998336792,3973952.0,12.75424861907959
2010-09-28,13.800000190734863,12.816699981689453,12.9443998336792,13.605600357055664,8753616.0,13.405736923217773
2010-09-29,13.772199630737305,13.26669979095459,13.605600357055664,13.3056001663208,6941686.0,13.110143661499023
2010-09-30,13.75,13.072199821472168,13.25,13.644399642944336,5880814.0,13.443965911865234
2010-10-08,14.144399642944336,13.677800178527832,13.677800178527832,14.050000190734863,8773004.0,13.843608856201172
2010-10-11,14.16670036315918,13.4443998336792,13.961099624633789,13.705599784851074,10998653.0,13.504267692565918
2010-10-12,13.872200012207031,13.433300018310547,13.5556001663208,13.538900375366211,6889567.0,13.340017318725586
2010-10-13,13.633299827575684,12.66670036315918,13.538900375366211,13.0556001663208,13640850.0,12.863816261291504
2010-10-14,13.25,12.783300399780273,13.25,12.905599594116211,8714700.0,12.716019630432129
2010-10-15,13.088899612426758,12.611100196838379,12.711099624633789,12.788900375366211,7282651.0,12.601033210754395
2010-10-18,13.022199630737305,12.394399642944336,13.022199630737305,12.66670036315918,7017253.0,12.480628967285156
2010-10-19,13.41670036315918,12.672200202941895,12.783300399780273,13.272199630737305,8713811.0,13.077232360839844
2010-10-20,13.877799987792969,12.9443998336792,12.988900184631348,13.711099624633789,13528436.0,13.509685516357422
2010-10-21,14.144399642944336,13.4443998336792,13.711099624633789,13.905599594116211,12020942.0,13.70132827758789
2010-10-22,14.155599594116211,13.722200393676758,13.955599784851074,13.75,10000609.0,13.548014640808105
2010-10-25,15.127799987792969,13.4443998336792,13.672200202941895,15.127799987792969,22057873.0,14.9055757522583
2010-10-26,16.100000381469727,14.76669979095459,15.127799987792969,15.533300399780273,21804421.0,15.305118560791016
2010-10-27,15.638899803161621,15.0,15.4443998336792,15.033300399780273,10293640.0,14.812464714050293
2010-10-28,15.83329963684082,14.861100196838379,15.022199630737305,15.600000381469727,11721377.0,15.37083911895752
2010-10-29,16.944400787353516,14.861100196838379,15.022199630737305,16.100000381469727,15504570.0,15.863494873046875
2010-11-01,16.59440040588379,15.894399642944336,16.34440040588379,16.355600357055664,10920672.0,16.11533546447754
2010-11-02,17.494400024414062,16.11669921875,16.266700744628906,16.522199630737305,14614416.0,16.279489517211914
2010-11-03,17.227800369262695,15.533300399780273,16.605600357055664,15.561100006103516,12310076.0,15.332510948181152
2010-11-04,16.494400024414062,15.638899803161621,15.638899803161621,16.299999237060547,11252666.0,16.060556411743164
2010-11-05,17.277799606323242,16.266700744628906,16.661100387573242,16.433300018310547,12094929.0,16.191898345947266
2010-11-08,16.51110076904297,15.727800369262695,16.444400787353516,16.0,11020468.0,15.764963150024414
2010-11-09,16.21109962463379,15.66670036315918,16.0,16.088899612426758,7306310.0,15.852556228637695
2010-11-10,16.144399642944336,15.711099624633789,16.100000381469727,15.816699981689453,6210770.0,15.584356307983398
2010-11-11,16.033300399780273,15.561100006103516,15.716699600219727,15.655599594116211,7991719.0,15.425621032714844
2010-11-12,15.544400215148926,14.088899612426758,15.544400215148926,14.088899612426758,14191049.0,13.881937026977539
2010-11-15,14.344400405883789,13.600000381469727,14.011099815368652,14.216699600219727,7663738.0,14.007858276367188
2010-11-16,14.5556001663208,13.561100006103516,14.222200393676758,13.800000190734863,7782939.0,13.597280502319336
2010-11-17,14.16670036315918,13.277799606323242,13.494400024414062,13.283300399780273,4877766.0,13.08817195892334
2010-11-18,13.627799987792969,13.005599975585938,13.433300018310547,13.51669979095459,4700837.0,13.31814193725586
2010-11-19,13.977800369262695,13.322199821472168,13.527799606323242,13.961099624633789,5309854.0,13.756014823913574
2010-11-22,14.16670036315918,13.788900375366211,13.888899803161621,13.994400024414062,5713331.0,13.788824081420898
2010-11-23,13.938899993896484,13.144399642944336,13.938899993896484,13.338899612426758,4627507.0,13.142952919006348
2010-11-24,13.888899803161621,13.472200393676758,13.472200393676758,13.861100196838379,4237481.0,13.657483100891113
2010-11-25,14.9443998336792,14.011099815368652,14.027799606323242,14.838899612426758,11776808.0,14.620919227600098
2010-11-26,14.744400024414062,14.388899803161621,14.722200393676758,14.566699981689453,6185236.0,14.352717399597168
2010-11-29,14.677800178527832,14.144399642944336,14.144399642944336,14.388899803161621,3839206.0,14.177529335021973
2010-11-30,14.511099815368652,13.338899612426758,14.288900375366211,13.755599975585938,5261323.0,13.553532600402832
2010-12-01,13.922200202941895,13.544400215148926,13.76669979095459,13.722200393676758,2479955.0,13.520625114440918
2010-12-02,14.027799606323242,13.722200393676758,13.9443998336792,13.761099815368652,3358276.0,13.558952331542969
2010-12-03,13.883299827575684,13.433300018310547,13.883299827575684,13.494400024414062,2626636.0,13.296170234680176
2010-12-06,13.66670036315918,13.33329963684082,13.58329963684082,13.377799987792969,1949099.0,13.181282043457031
2010-12-07,13.627799987792969,13.116700172424316,13.33329963684082,13.605600357055664,2523442.0,13.405736923217773
2010-12-08,13.788900375366211,13.5556001663208,13.616700172424316,13.727800369262695,3036584.0,13.526140213012695
2010-12-09,13.716699600219727,13.288900375366211,13.5,13.300000190734863,2145208.0,13.104625701904297
2010-12-10,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0,13.104625701904297
2010-12-13,14.477800369262695,13.622200012207031,13.622200012207031,14.388899803161621,7368442.0,14.177529335021973
2010-12-14,14.438899993896484,14.172200202941895,14.438899993896484,14.41670036315918,5055269.0,14.204922676086426
2010-12-15,14.566699981689453,14.26669979095459,14.388899803161621,14.300000190734863,5019881.0,14.089936256408691
2010-12-16,14.399999618530273,14.172200202941895,14.3056001663208,14.283300399780273,3119558.0,14.073481559753418
2010-12-17,14.816699981689453,14.222200393676758,14.277799606323242,14.644399642944336,5294437.0,14.429276466369629
2010-12-20,15.433300018310547,14.100000381469727,14.899999618530273,15.033300399780273,12461990.0,14.812464714050293
2010-12-21,14.9443998336792,14.488900184631348,14.9443998336792,14.73330020904541,6292984.0,14.516870498657227
2010-12-22,14.933300018310547,14.338899612426758,14.6943998336792,14.605600357055664,5264093.0,14.391045570373535
2010-12-23,14.58329963684082,13.838899612426758,14.527799606323242,14.011099815368652,3655696.0,13.805279731750488
2010-12-24,14.0,13.422200202941895,13.827799797058105,13.533300399780273,2907947.0,13.334497451782227
2010-12-27,13.75,13.0556001663208,13.538900375366211,13.122200012207031,2788013.0,12.929438591003418
2010-12-28,13.261099815368652,12.905599594116211,12.905599594116211,13.088899612426758,2553169.0,12.896624565124512
2010-12-29,13.355600357055664,13.038900375366211,13.088899612426758,13.327799797058105,1856986.0,13.132017135620117
2010-12-30,13.566699981689453,13.238900184631348,13.33329963684082,13.399999618530273,2045804.0,13.203155517578125
2010-12-31,13.611100196838379,13.338899612426758,13.5556001663208,13.594400405883789,2456203.0,13.39470100402832
2011-01-04,14.144399642944336,13.677800178527832,13.677800178527832,13.838899612426758,3358076.0,13.635608673095703
2011-01-05,14.100000381469727,13.83329963684082,13.988900184631348,14.044400215148926,3458277.0,13.838089942932129
2011-01-06,14.255599975585938,13.933300018310547,14.038900375366211,14.144399642944336,3644177.0,13.936620712280273
2011-01-07,14.488900184631348,13.6943998336792,14.111100196838379,14.472200393676758,7825995.0,14.259607315063477
2011-01-10,15.0,13.888899803161621,14.41670036315918,14.127799987792969,9581022.0,13.920265197753906
2011-01-11,14.033300399780273,13.33329963684082,14.033300399780273,13.711099624633789,5363300.0,13.509685516357422
2011-01-12,15.0556001663208,14.08329963684082,14.08329963684082,14.4443998336792,8987350.0,14.23221492767334
2011-01-13,14.51669979095459,14.088899612426758,14.41670036315918,14.211099624633789,4344619.0,14.002341270446777
2011-01-14,14.211099624633789,13.472200393676758,14.122200012207031,13.51669979095459,4376308.0,13.31814193725586
2011-01-17,13.611100196838379,12.738900184631348,13.51669979095459,12.761099815368652,4004091.0,12.573640823364258
2011-01-18,13.0,12.66670036315918,12.761099815368652,12.933300018310547,2034938.0,12.743311882019043
2011-01-19,13.188899993896484,12.722200393676758,12.783300399780273,13.172200202941895,2698958.0,12.978703498840332
2011-01-20,13.138899803161621,12.449999809265137,13.138899803161621,12.51669979095459,2788024.0,12.332831382751465
2011-01-21,12.83329963684082,12.422200202941895,12.455599784851074,12.605600357055664,2178538.0,12.420427322387695
2011-01-24,12.744400024414062,11.405599594116211,12.605600357055664,11.5556001663208,4154044.0,11.38585090637207
2011-01-25,11.638899803161621,10.98330020904541,11.5556001663208,11.100000381469727,2811262.0,10.936944007873535
2011-01-26,11.372200012207031,11.0556001663208,11.094400405883789,11.322199821472168,1424561.0,11.155879974365234
2011-01-27,11.83329963684082,11.16670036315918,11.316699981689453,11.788900375366211,3048293.0,11.615723609924316
2011-01-28,12.76669979095459,11.683300018310547,11.76669979095459,12.338899612426758,3812785.0,12.157644271850586
2011-01-31,12.744400024414062,12.155599594116211,12.277799606323242,12.677800178527832,3244642.0,12.49156379699707
2011-02-01,12.677800178527832,12.366700172424316,12.655599594116211,12.427800178527832,2164781.0,12.245238304138184
2011-02-09,12.66670036315918,12.16670036315918,12.427800178527832,12.41670036315918,2803111.0,12.23430061340332
2011-02-10,12.638899803161621,12.1943998336792,12.277799606323242,12.616700172424316,2427682.0,12.431363105773926
2011-02-11,13.0,12.58329963684082,12.649999618530273,12.783300399780273,2947039.0,12.595516204833984
2011-02-14,12.994400024414062,12.722200393676758,12.783300399780273,12.905599594116211,3129901.0,12.716019630432129
2011-02-15,13.294400215148926,12.861100196838379,12.861100196838379,13.005599975585938,3723028.0,12.814549446105957
2011-02-16,13.188899993896484,12.844400405883789,12.844400405883789,13.16670036315918,3121625.0,12.973283767700195
2011-02-17,13.76669979095459,13.088899612426758,13.16670036315918,13.649999618530273,5977577.0,13.449483871459961
2011-02-18,13.761099815368652,13.33329963684082,13.488900184631348,13.427800178527832,3712117.0,13.230547904968262
2011-02-21,13.888899803161621,13.25,13.316699981689453,13.8056001663208,4134730.0,13.602798461914062
2011-02-22,14.027799606323242,13.0556001663208,14.027799606323242,13.061100006103516,4880956.0,12.869234085083008
2011-02-23,13.377799987792969,13.16670036315918,13.16670036315918,13.3056001663208,2448799.0,13.110143661499023
2011-02-24,13.600000381469727,13.100000381469727,13.222200393676758,13.488900184631348,2886984.0,13.290751457214355
2011-02-25,13.622200012207031,13.283300399780273,13.466699600219727,13.427800178527832,1922283.0,13.230547904968262
2011-02-28,13.738900184631348,13.399999618530273,13.438899993896484,13.711099624633789,3181419.0,13.509685516357422
2011-03-01,13.822199821472168,13.466699600219727,13.76669979095459,13.633299827575684,3243172.0,13.433029174804688
2011-03-02,13.58329963684082,13.211099624633789,13.58329963684082,13.388899803161621,2500459.0,13.192220687866211
2011-03-03,13.58329963684082,13.149999618530273,13.344400405883789,13.16670036315918,2284582.0,12.973283767700195
2011-03-04,14.01669979095459,13.1943998336792,13.1943998336792,13.98330020904541,8984534.0,13.777888298034668
2011-03-07,14.644399642944336,14.08329963684082,14.16670036315918,14.127799987792969,10880568.0,13.920265197753906
2011-03-08,14.4443998336792,14.027799606323242,14.027799606323242,14.288900375366211,4921871.0,14.078999519348145
2011-03-09,14.48330020904541,14.122200012207031,14.288900375366211,14.222200393676758,4204067.0,14.013279914855957
2011-03-10,14.4443998336792,14.066699981689453,14.25,14.366700172424316,5285201.0,14.155656814575195
2011-03-11,14.883299827575684,14.111100196838379,14.111100196838379,14.4443998336792,8826172.0,14.23221492767334
2011-03-14,14.5,14.1943998336792,14.377799987792969,14.394399642944336,4390792.0,14.18294906616211
2011-03-15,14.5556001663208,13.33329963684082,14.4443998336792,13.955599784851074,5710507.0,13.750595092773438
2011-03-16,14.111100196838379,13.8056001663208,13.855600357055664,14.038900375366211,2948513.0,13.832672119140625
2011-03-17,13.966699600219727,13.33329963684082,13.894399642944336,13.4443998336792,4392414.0,13.246903419494629
2011-03-18,13.66670036315918,13.33329963684082,13.527799606323242,13.488900184631348,2847089.0,13.290751457214355
2011-03-21,13.98330020904541,13.561100006103516,13.66670036315918,13.711099624633789,3038220.0,13.509685516357422
2011-03-22,13.76669979095459,13.405599594116211,13.722200393676758,13.533300399780273,1855892.0,13.334497451782227
2011-03-23,13.977800369262695,13.5,13.683300018310547,13.966699600219727,2966252.0,13.761529922485352
2011-03-24,14.322199821472168,13.888899803161621,13.988900184631348,14.072199821472168,3734417.0,13.86548137664795
2011-03-25,14.244400024414062,13.894399642944336,14.072199821472168,14.222200393676758,3545334.0,14.013279914855957
2011-03-28,14.327799797058105,14.038900375366211,14.261099815368652,14.172200202941895,3268037.0,13.96401309967041
2011-03-29,14.177800178527832,13.461099624633789,14.177800178527832,13.488900184631348,4626088.0,13.290751457214355
2011-03-30,13.611100196838379,13.149999618530273,13.472200393676758,13.433300018310547,3034433.0,13.235966682434082
2011-03-31,13.494400024414062,13.0556001663208,13.383299827575684,13.094400405883789,2046796.0,12.902045249938965
2011-04-01,13.48330020904541,13.0556001663208,13.0556001663208,13.311100006103516,1866560.0,13.115562438964844
2011-04-06,13.394399642944336,13.111100196838379,13.238900184631348,13.355600357055664,1943438.0,13.159409523010254
2011-04-07,13.5,13.377799987792969,13.377799987792969,13.488900184631348,1514059.0,13.290751457214355
2011-04-08,13.527799606323242,13.355600357055664,13.488900184631348,13.422200202941895,1681837.0,13.225030899047852
2011-04-11,13.505599975585938,13.133299827575684,13.4443998336792,13.177800178527832,2872395.0,12.984220504760742
2011-04-12,13.744400024414062,13.350000381469727,13.350000381469727,13.522199630737305,5425783.0,13.323561668395996
2011-04-13,13.344400405883789,13.094400405883789,13.1943998336792,13.283300399780273,3229304.0,13.08817195892334
2011-04-14,13.3056001663208,13.122200012207031,13.3056001663208,13.138899803161621,1923707.0,12.945891380310059
2011-04-15,13.111100196838379,12.683300018310547,13.111100196838379,12.711099624633789,4273124.0,12.524375915527344
2011-04-18,13.244400024414062,12.722200393676758,12.727800369262695,13.133299827575684,4011291.0,12.940374374389648
2011-04-19,12.977800369262695,12.66670036315918,12.966699600219727,12.772199630737305,2242444.0,12.584577560424805
2011-04-20,12.861100196838379,12.727800369262695,12.73330020904541,12.800000190734863,1626403.0,12.611969947814941
2011-04-21,13.044400215148926,12.716699600219727,12.894399642944336,12.76669979095459,4472975.0,12.5791597366333
2011-04-22,12.827799797058105,12.511099815368652,12.722200393676758,12.561100006103516,2774083.0,12.376579284667969
2011-04-26,12.277799606323242,11.4443998336792,12.227800369262695,11.633299827575684,4020584.0,11.462409019470215
2011-04-27,11.861100196838379,11.4443998336792,11.727800369262695,11.588899612426758,1684082.0,11.418661117553711
2011-04-28,11.822199821472168,11.505599975585938,11.627799987792969,11.511099815368652,1741014.0,11.342002868652344
2011-04-29,11.83329963684082,11.511099815368652,11.511099815368652,11.822199821472168,1417822.0,11.648533821105957
2011-05-03,12.222200393676758,11.83329963684082,11.83329963684082,12.149999618530273,1591699.0,11.971517562866211
2011-05-04,12.222200393676758,11.783300399780273,12.155599594116211,11.8056001663208,1605892.0,11.632179260253906
2011-05-05,12.211099624633789,11.8056001663208,11.8056001663208,12.16670036315918,1778850.0,11.987974166870117
2011-05-06,12.1943998336792,11.888899803161621,11.9443998336792,12.122200012207031,1769373.0,11.944127082824707
2011-05-09,12.238900184631348,11.994400024414062,12.005599975585938,12.205599784851074,1325471.0,12.026301383972168
2011-05-10,12.300000190734863,12.0556001663208,12.277799606323242,12.161100387573242,1057207.0,11.98245620727539
2011-05-11,12.288900375366211,12.061100006103516,12.261099815368652,12.144399642944336,1060099.0,11.9660005569458
2011-05-12,12.222200393676758,12.044400215148926,12.144399642944336,12.072199821472168,1527692.0,11.894862174987793
2011-05-13,12.25,12.011099815368652,12.011099815368652,12.23330020904541,1714984.0,12.053595542907715
2011-05-16,12.51669979095459,12.177800178527832,12.23330020904541,12.455599784851074,2959326.0,12.272628784179688
2011-05-17,12.494400024414062,12.277799606323242,12.449999809265137,12.33329963684082,1676245.0,12.152125358581543
2011-05-18,12.455599784851074,12.222200393676758,12.255599975585938,12.449999809265137,1273946.0,12.267110824584961
2011-05-19,12.572199821472168,12.377799987792969,12.4443998336792,12.388899803161621,1314553.0,12.206908226013184
2011-05-20,12.494400024414062,12.283300399780273,12.338899612426758,12.388899803161621,836519.0,12.206908226013184
2011-05-23,12.433300018310547,11.5,12.322199821472168,11.633299827575684,2205279.0,11.462409019470215
2011-05-24,11.688899993896484,11.4443998336792,11.611100196838379,11.66670036315918,1520978.0,11.495317459106445
2011-05-25,11.827799797058105,11.5556001663208,11.66670036315918,11.644399642944336,1081584.0,11.473344802856445
2011-05-26,11.794400215148926,11.561100006103516,11.66670036315918,11.58329963684082,781529.0,11.4131441116333
2011-05-27,11.722200393676758,11.277799606323242,11.550000190734863,11.327799797058105,1365590.0,11.161396026611328
2011-05-30,11.372200012207031,11.133299827575684,11.322199821472168,11.133299827575684,848569.0,10.96975326538086
2011-05-31,11.600000381469727,11.1943998336792,11.255599975585938,11.5556001663208,1304613.0,11.38585090637207
2011-06-01,11.688899993896484,11.494400024414062,11.58329963684082,11.661100387573242,859145.0,11.489801406860352
2011-06-02,11.633299827575684,11.394399642944336,11.505599975585938,11.5556001663208,855220.0,11.38585090637207
2011-06-03,12.111100196838379,11.538900375366211,11.66670036315918,11.922200202941895,1802957.0,11.747064590454102
2011-06-07,12.050000190734863,11.8056001663208,11.938899993896484,11.905599594116211,1273133.0,11.730708122253418
2011-06-08,12.027799606323242,11.777799606323242,11.994400024414062,12.005599975585938,922514.0,11.829239845275879
2011-06-09,12.027799606323242,11.611100196838379,11.850000381469727,11.638899803161621,985378.0,11.467926979064941
2011-06-10,12.144399642944336,11.488900184631348,11.66670036315918,12.133299827575684,2665865.0,11.955063819885254
2011-06-13,12.51669979095459,12.005599975585938,12.011099815368652,12.105600357055664,3352225.0,11.927770614624023
2011-06-14,12.33329963684082,12.022199630737305,12.111100196838379,12.144399642944336,1893697.0,11.9660005569458
2011-06-15,12.361100196838379,12.027799606323242,12.16670036315918,12.172200202941895,1324784.0,11.993392944335938
2011-06-16,12.161100387573242,11.722200393676758,12.011099815368652,11.727800369262695,1410840.0,11.555521965026855
2011-06-17,11.91670036315918,11.611100196838379,11.677800178527832,11.633299827575684,776372.0,11.462409019470215
2011-06-20,11.861100196838379,11.33329963684082,11.600000381469727,11.5,912285.0,11.331067085266113
2011-06-21,11.73330020904541,11.5,11.5,11.627799987792969,647284.0,11.456989288330078
2011-06-22,11.949999809265137,11.655599594116211,11.91670036315918,11.816699981689453,1020098.0,11.643115043640137
2011-06-23,12.08329963684082,11.699999809265137,11.822199821472168,12.061100006103516,1044995.0,11.88392448425293
2011-06-24,12.738900184631348,12.111100196838379,12.277799606323242,12.705599784851074,5343165.0,12.518957138061523
2011-06-27,13.699999809265137,12.494400024414062,12.5556001663208,13.161100387573242,8190470.0,12.967766761779785
2011-06-28,13.111100196838379,12.75,13.01669979095459,12.888899803161621,3830917.0,12.699563026428223
2011-06-29,13.138899803161621,12.783300399780273,12.899999618530273,12.938899993896484,3103531.0,12.74882984161377
2011-06-30,13.3056001663208,12.844400405883789,12.844400405883789,13.027799606323242,2849839.0,12.83642292022705
2011-07-01,13.16670036315918,12.822199821472168,13.027799606323242,12.838899612426758,2625701.0,12.650299072265625
2011-07-04,13.100000381469727,12.838899612426758,12.838899612426758,13.08329963684082,2904631.0,12.891109466552734
2011-07-05,13.611100196838379,13.122200012207031,13.122200012207031,13.322199821472168,4836290.0,13.12649917602539
2011-07-06,13.73330020904541,13.172200202941895,13.327799797058105,13.688899993896484,6311347.0,13.487812042236328
2011-07-07,13.738900184631348,13.411100387573242,13.633299827575684,13.4443998336792,3889321.0,13.246903419494629
2011-07-08,13.572199821472168,13.3056001663208,13.388899803161621,13.5,2438363.0,13.301687240600586
2011-07-11,13.772199630737305,13.23330020904541,13.366700172424316,13.699999809265137,4189129.0,13.498747825622559
2011-07-12,13.66670036315918,13.366700172424316,13.66670036315918,13.411100387573242,3226417.0,13.214094161987305
2011-07-13,13.5,13.361100196838379,13.361100196838379,13.494400024414062,2781520.0,13.296170234680176
2011-07-14,13.66670036315918,13.33329963684082,13.5,13.366700172424316,2681660.0,13.1703462600708
2011-07-15,13.600000381469727,13.277799606323242,13.288900375366211,13.538900375366211,2808416.0,13.340017318725586
2011-07-18,13.83329963684082,13.477800369262695,13.538900375366211,13.605600357055664,2594871.0,13.405736923217773
2011-07-19,13.561100006103516,13.277799606323242,13.449999809265137,13.350000381469727,1985569.0,13.153891563415527
2011-07-20,13.5,12.894399642944336,13.355600357055664,13.08329963684082,3179801.0,12.891109466552734
2011-07-21,13.227800369262695,12.800000190734863,13.08329963684082,12.8056001663208,2717080.0,12.6174898147583
2011-07-22,13.044400215148926,12.783300399780273,12.888899803161621,12.994400024414062,1689089.0,12.80351448059082
2011-07-25,13.361100196838379,12.655599594116211,12.933300018310547,12.800000190734863,3145320.0,12.611969947814941
2011-07-26,12.994400024414062,12.5,12.794400215148926,12.933300018310547,1767760.0,12.743311882019043
2011-07-27,13.100000381469727,12.777799606323242,12.888899803161621,13.050000190734863,2229293.0,12.858298301696777
2011-07-28,13.1943998336792,12.777799606323242,12.972200393676758,13.061100006103516,2107013.0,12.869234085083008
2011-07-29,13.138899803161621,12.58329963684082,13.111100196838379,12.633299827575684,2170258.0,12.44771957397461
2011-08-01,12.73330020904541,12.5556001663208,12.5556001663208,12.605600357055664,1003381.0,12.420427322387695
2011-08-02,12.600000381469727,12.222200393676758,12.5556001663208,12.338899612426758,1829677.0,12.157644271850586
2011-08-03,12.394399642944336,12.127799987792969,12.25,12.294400215148926,1396026.0,12.113798141479492
2011-08-04,12.683300018310547,12.494400024414062,12.505599975585938,12.533300399780273,1590462.0,12.349188804626465
2011-08-05,12.494400024414062,12.0,12.0556001663208,12.338899612426758,1494466.0,12.157644271850586
2011-08-08,12.33329963684082,11.611100196838379,12.25,11.661100387573242,2391147.0,11.489801406860352
2011-08-09,11.888899803161621,11.227800369262695,11.422200202941895,11.838899612426758,2144500.0,11.66498851776123
2011-08-10,12.327799797058105,11.888899803161621,12.027799606323242,11.894399642944336,2012380.0,11.719672203063965
2011-08-11,12.072199821472168,11.622200012207031,11.83329963684082,12.061100006103516,1447499.0,11.88392448425293
2011-08-12,12.322199821472168,12.127799987792969,12.25,12.177800178527832,1163970.0,11.998909950256348
2011-08-15,12.383299827575684,12.111100196838379,12.177800178527832,12.344400405883789,1239464.0,12.163064956665039
2011-08-16,12.388899803161621,12.161100387573242,12.344400405883789,12.188899993896484,999421.0,12.009847640991211
2011-08-17,12.294400215148926,12.111100196838379,12.23330020904541,12.122200012207031,683627.0,11.944127082824707
2011-08-18,12.277799606323242,12.044400215148926,12.16670036315918,12.077799797058105,884844.0,11.900378227233887
2011-08-19,12.0,11.611100196838379,11.888899803161621,11.788900375366211,936076.0,11.615723609924316
2011-08-22,11.994400024414062,11.777799606323242,11.794400215148926,11.850000381469727,650849.0,11.67592716217041
2011-08-23,12.01669979095459,11.75,11.75,11.949999809265137,814473.0,11.774456024169922
2011-08-24,12.261099815368652,12.066699981689453,12.100000381469727,12.149999618530273,1708342.0,11.971517562866211
2011-08-25,12.361100196838379,12.116700172424316,12.155599594116211,12.350000381469727,1292528.0,12.168580055236816
2011-08-26,12.372200012207031,12.222200393676758,12.33329963684082,12.272199630737305,1303668.0,12.091922760009766
2011-08-29,12.311100006103516,12.177800178527832,12.311100006103516,12.288900375366211,1331820.0,12.108379364013672
2011-08-30,12.361100196838379,12.133299827575684,12.361100196838379,12.255599975585938,1686307.0,12.075568199157715
2011-08-31,12.3056001663208,12.0,12.3056001663208,12.172200202941895,1151366.0,11.993392944335938
2011-09-01,12.327799797058105,11.772199630737305,12.222200393676758,12.005599975585938,1761865.0,11.829239845275879
2011-09-02,11.988900184631348,11.755599975585938,11.922200202941895,11.816699981689453,640411.0,11.643115043640137
2011-09-05,11.927800178527832,11.5,11.672200202941895,11.533300399780273,694912.0,11.36387825012207
2011-09-06,11.5556001663208,11.322199821472168,11.394399642944336,11.411100387573242,926048.0,11.243474006652832
2011-09-07,11.655599594116211,11.41670036315918,11.5,11.605600357055664,751849.0,11.435115814208984
2011-09-08,11.699999809265137,11.561100006103516,11.616700172424316,11.611100196838379,645428.0,11.440536499023438
2011-09-09,11.66670036315918,11.455599784851074,11.66670036315918,11.538900375366211,590524.0,11.36939525604248
2011-09-13,11.494400024414062,11.222200393676758,11.316699981689453,11.427800178527832,832403.0,11.259926795959473
2011-09-14,11.772199630737305,11.488900184631348,11.638899803161621,11.755599975585938,1521079.0,11.582913398742676
2011-09-15,11.894399642944336,11.66670036315918,11.777799606323242,11.688899993896484,1610413.0,11.517191886901855
2011-09-16,11.838899612426758,11.644399642944336,11.83329963684082,11.677800178527832,963761.0,11.506256103515625
2011-09-19,11.744400024414062,11.388899803161621,11.744400024414062,11.405599594116211,752445.0,11.238053321838379
2011-09-20,11.866700172424316,11.344400405883789,11.522199630737305,11.722200393676758,1723028.0,11.550003051757812
2011-09-21,12.172200202941895,11.672200202941895,11.705599784851074,12.105600357055664,2342300.0,11.927770614624023
2011-09-22,12.100000381469727,11.8056001663208,12.044400215148926,11.888899803161621,1608674.0,11.714254379272461
2011-09-23,11.850000381469727,11.594400405883789,11.75,11.73330020904541,918504.0,11.560941696166992
2011-09-26,11.872200012207031,11.561100006103516,11.672200202941895,11.611100196838379,854473.0,11.440536499023438
2011-09-27,11.800000190734863,11.422200202941895,11.777799606323242,11.622200012207031,790726.0,11.451472282409668
2011-09-28,11.722200393676758,11.422200202941895,11.627799987792969,11.438899993896484,857693.0,11.270865440368652
2011-09-29,11.51669979095459,11.0,11.438899993896484,11.005599975585938,1201340.0,10.843929290771484
2011-09-30,11.205599784851074,10.5556001663208,11.0,10.883299827575684,1299553.0,10.723426818847656
2011-10-10,10.955599784851074,10.611100196838379,10.888899803161621,10.761099815368652,630774.0,10.603021621704102
2011-10-11,11.116700172424316,10.616700172424316,10.972200393676758,10.844400405883789,677156.0,10.685098648071289
2011-10-12,11.16670036315918,10.755599975585938,10.838899612426758,11.061100006103516,1125943.0,10.898614883422852
2011-10-13,11.1943998336792,11.011099815368652,11.116700172424316,11.105600357055664,1273856.0,10.942461967468262
2011-10-14,11.144399642944336,10.888899803161621,11.08329963684082,11.005599975585938,883078.0,10.843929290771484
2011-10-17,11.122200012207031,11.011099815368652,11.022199630737305,11.116700172424316,922930.0,10.953397750854492
2011-10-18,11.094400405883789,10.655599594116211,11.0556001663208,10.699999809265137,1292684.0,10.542817115783691
2011-10-19,10.800000190734863,10.388899803161621,10.683300018310547,10.399999618530273,1108055.0,10.247225761413574
2011-10-20,10.427800178527832,9.433329582214355,10.1943998336792,9.472220420837402,3192124.0,9.333074569702148
2011-10-21,9.600000381469727,9.322219848632812,9.52221965789795,9.366669654846191,1408280.0,9.22907543182373
2011-10-24,9.527779579162598,9.111109733581543,9.433329582214355,9.511110305786133,2145571.0,9.371394157409668
2011-10-25,9.777779579162598,9.283329963684082,9.416669845581055,9.68889045715332,3373087.0,9.546562194824219
2011-10-26,9.844440460205078,9.638890266418457,9.638890266418457,9.661109924316406,2204464.0,9.519190788269043
2011-10-27,9.827779769897461,9.638890266418457,9.694439888000488,9.649999618530273,1363417.0,9.508243560791016
2011-10-28,10.205599784851074,9.694439888000488,9.800000190734863,10.16670036315918,3025066.0,10.017354011535645
2011-10-31,10.538900375366211,10.188899993896484,10.277799606323242,10.283300399780273,2701746.0,10.132240295410156
2011-11-01,10.277799606323242,10.011099815368652,10.177800178527832,10.155599594116211,1732552.0,10.006415367126465
2011-11-02,10.25,9.827779769897461,10.0,10.211099624633789,1759858.0,10.061100959777832
2011-11-03,10.4443998336792,10.216699600219727,10.300000190734863,10.244400024414062,2057573.0,10.093913078308105
2011-11-04,10.366700172424316,10.177800178527832,10.366700172424316,10.261099815368652,1597397.0,10.110365867614746
2011-11-07,10.388899803161621,10.23330020904541,10.23330020904541,10.283300399780273,1244680.0,10.132240295410156
2011-11-08,10.405599594116211,10.144399642944336,10.272199630737305,10.149999618530273,1616809.0,10.000898361206055
2011-11-09,11.16670036315918,10.33329963684082,10.33329963684082,11.16670036315918,6160678.0,11.002664566040039
2011-11-10,12.111100196838379,11.294400215148926,11.388899803161621,11.649999618530273,16738159.0,11.478864669799805
2011-11-11,11.644399642944336,11.25,11.511099815368652,11.5,7035878.0,11.331067085266113
2011-11-14,11.711099624633789,11.361100196838379,11.488900184631348,11.616700172424316,6239394.0,11.446052551269531
2011-11-15,11.600000381469727,11.361100196838379,11.600000381469727,11.527799606323242,4436185.0,11.358458518981934
2011-11-16,12.144399642944336,11.33329963684082,11.449999809265137,11.816699981689453,9136472.0,11.643115043640137
2011-11-17,12.111100196838379,11.561100006103516,11.66670036315918,11.622200012207031,6645589.0,11.451472282409668
2011-11-18,11.5556001663208,11.25,11.41670036315918,11.399999618530273,4144059.0,11.232535362243652
2011-11-21,11.438899993896484,10.777799606323242,11.23330020904541,11.100000381469727,3338390.0,10.936944007873535
2011-11-22,11.100000381469727,10.738900184631348,10.894399642944336,11.022199630737305,2417177.0,10.860285758972168
2011-11-23,11.25,10.955599784851074,11.0556001663208,11.01669979095459,2616169.0,10.854866027832031
2011-11-24,11.044400215148926,10.722200393676758,10.988900184631348,10.922200202941895,2072615.0,10.761754035949707
2011-11-25,11.044400215148926,10.816699981689453,10.888899803161621,10.888899803161621,1445575.0,10.728943824768066
2011-11-28,10.98330020904541,10.377799987792969,10.905599594116211,10.449999809265137,3085668.0,10.296490669250488
2011-11-29,10.933300018310547,10.488900184631348,10.616700172424316,10.861100196838379,3037271.0,10.701552391052246
2011-11-30,11.211099624633789,10.383299827575684,10.822199821472168,10.5556001663208,4296398.0,10.400540351867676
2011-12-01,11.08329963684082,10.727800369262695,10.9443998336792,10.777799606323242,2552395.0,10.619475364685059
2011-12-02,10.933300018310547,10.616700172424316,10.699999809265137,10.783300399780273,1723916.0,10.624896049499512
2011-12-05,10.827799797058105,10.0,10.788900375366211,10.094400405883789,2304922.0,9.946115493774414
2011-12-06,10.199999809265137,9.96111011505127,9.988889694213867,10.183300018310547,1540852.0,10.033709526062012
2011-12-07,10.4443998336792,10.088899612426758,10.272199630737305,10.311100006103516,1262799.0,10.159631729125977
2011-12-08,10.388899803161621,10.011099815368652,10.33329963684082,10.211099624633789,1092134.0,10.061100959777832
2011-12-09,10.350000381469727,10.111100196838379,10.111100196838379,10.116700172424316,686615.0,9.968088150024414
2011-12-12,10.116700172424316,10.116700172424316,10.116700172424316,10.116700172424316,0.0,9.968088150024414
2011-12-13,10.0556001663208,9.388890266418457,10.0556001663208,9.516670227050781,1710184.0,9.376871109008789
2011-12-14,9.666669845581055,9.144439697265625,9.555560111999512,9.222220420837402,1455100.0,9.086749076843262
2011-12-15,9.21111011505127,8.922220230102539,9.21111011505127,8.944439888000488,1647569.0,8.813047409057617
2011-12-16,9.388890266418457,8.949999809265137,8.988889694213867,9.377779960632324,1249594.0,9.240021705627441
2011-12-19,9.944439888000488,9.205559730529785,9.350000381469727,9.93889045715332,3603506.0,9.792890548706055
2011-12-20,9.96111011505127,9.627779960632324,9.827779769897461,9.661109924316406,2549063.0,9.519190788269043
2011-12-21,9.833330154418945,9.255559921264648,9.833330154418945,9.333330154418945,1636607.0,9.196224212646484
2011-12-22,9.327779769897461,8.666669845581055,9.166669845581055,9.044440269470215,2994394.0,8.911578178405762
2011-12-23,9.255559921264648,8.916669845581055,8.916669845581055,9.144439697265625,1504798.0,9.010109901428223
2011-12-26,9.322219848632812,9.044440269470215,9.166669845581055,9.111109733581543,1300799.0,8.977269172668457
2011-12-27,9.105560302734375,8.850000381469727,9.105560302734375,8.866669654846191,1034428.0,8.736420631408691
2011-12-28,8.972220420837402,8.655559539794922,8.81110954284668,8.899999618530273,946183.0,8.769259452819824
2011-12-29,9.044440269470215,8.777779579162598,8.833330154418945,8.922220230102539,998264.0,8.791152954101562
2011-12-30,9.083330154418945,8.933329582214355,8.933329582214355,8.983329772949219,2698686.0,8.85136604309082
2012-01-04,9.305560111999512,8.888890266418457,9.0,8.933329582214355,2209930.0,8.802101135253906
2012-01-05,8.861109733581543,8.366669654846191,8.75,8.455559730529785,1613984.0,8.33134937286377
2012-01-06,8.655559539794922,8.238889694213867,8.505559921264648,8.633330345153809,1152673.0,8.506507873535156
2012-01-09,8.949999809265137,8.31110954284668,8.52221965789795,8.916669845581055,1371465.0,8.785686492919922
2012-01-10,9.25,8.861109733581543,8.922220230102539,9.238889694213867,2804162.0,9.10317325592041
2012-01-11,9.327779769897461,9.122220039367676,9.205559730529785,9.18889045715332,2134458.0,9.053906440734863
2012-01-12,9.344440460205078,9.100000381469727,9.18889045715332,9.27221965789795,1433036.0,9.136012077331543
2012-01-13,9.305560111999512,8.78888988494873,9.294440269470215,8.966670036315918,1797392.0,8.83495044708252
2012-01-16,8.97778034210205,8.555560111999512,8.722220420837402,8.666669845581055,973444.0,8.539358139038086
2012-01-17,9.183329582214355,8.611109733581543,8.738889694213867,9.149999618530273,1937381.0,9.01558780670166
2012-01-18,9.266670227050781,8.988889694213867,9.266670227050781,9.011110305786133,2374310.0,8.878739356994629
2012-01-19,9.127779960632324,8.805560111999512,9.0,9.055560111999512,1256400.0,8.92253589630127
2012-01-20,9.25,9.011110305786133,9.111109733581543,9.205559730529785,1715611.0,9.070331573486328
2012-01-30,9.444439888000488,9.138890266418457,9.25,9.155559539794922,1230709.0,9.021066665649414
2012-01-31,9.255559921264648,9.016670227050781,9.122220039367676,9.177780151367188,860404.0,9.042960166931152
2012-02-01,9.277779579162598,9.03888988494873,9.055560111999512,9.094440460205078,897404.0,8.960844039916992
2012-02-02,9.277779579162598,9.083330154418945,9.138890266418457,9.27221965789795,1503229.0,9.136012077331543
2012-02-03,9.52221965789795,9.233329772949219,9.283329963684082,9.43889045715332,2095727.0,9.300233840942383
2012-02-06,9.43889045715332,9.266670227050781,9.388890266418457,9.344440460205078,2124628.0,9.207174301147461
2012-02-07,9.550000190734863,9.244440078735352,9.283329963684082,9.455559730529785,2252887.0,9.316658973693848
2012-02-08,9.677780151367188,9.377779960632324,9.377779960632324,9.638890266418457,2355916.0,9.497295379638672
2012-02-09,9.972220420837402,9.511110305786133,9.633330345153809,9.75,2872413.0,9.60677433013916
2012-02-10,9.888890266418457,9.583330154418945,9.833330154418945,9.75,2171644.0,9.60677433013916
2012-02-13,9.944439888000488,9.616669654846191,9.616669654846191,9.783329963684082,2213354.0,9.639615058898926
2012-02-14,9.838890075683594,9.644439697265625,9.75,9.761110305786133,1627661.0,9.617721557617188
2012-02-15,9.922220230102539,9.633330345153809,9.81110954284668,9.916669845581055,2652010.0,9.77099609375
2012-02-16,9.949999809265137,9.78888988494873,9.905559539794922,9.872220039367676,1759356.0,9.727198600769043
2012-02-17,9.933329582214355,9.672220230102539,9.916669845581055,9.77221965789795,1774643.0,9.628666877746582
2012-02-20,10.155599594116211,9.861109733581543,9.883330345153809,9.972220420837402,2535856.0,9.825729370117188
2012-02-21,10.027799606323242,9.722220420837402,9.988889694213867,9.972220420837402,1609731.0,9.825729370117188
2012-02-22,10.116700172424316,9.866669654846191,9.972220420837402,10.0556001663208,2933429.0,9.907885551452637
2012-02-23,10.205599784851074,9.944439888000488,10.061100006103516,10.127799987792969,2374141.0,9.979023933410645
2012-02-24,10.41670036315918,10.066699981689453,10.16670036315918,10.3056001663208,2910478.0,10.15421199798584
2012-02-27,10.361100196838379,10.16670036315918,10.361100196838379,10.1943998336792,2529983.0,10.044646263122559
2012-02-28,10.183300018310547,9.944439888000488,10.183300018310547,10.072199821472168,2695855.0,9.92424201965332
2012-02-29,10.100000381469727,9.922220230102539,10.0556001663208,9.93889045715332,1904767.0,9.792890548706055
2012-03-01,10.366700172424316,9.855560302734375,9.855560302734375,10.216699600219727,2718137.0,10.066617965698242
2012-03-02,10.361100196838379,10.127799987792969,10.277799606323242,10.344400405883789,2514789.0,10.192442893981934
2012-03-05,11.111100196838379,10.399999618530273,10.399999618530273,10.8056001663208,5579001.0,10.646867752075195
2012-03-06,11.111100196838379,10.627799987792969,10.677800178527832,11.094400405883789,6065759.0,10.931425094604492
2012-03-07,11.9443998336792,10.83329963684082,10.905599594116211,11.572199821472168,8899717.0,11.402206420898438
2012-03-08,11.8056001663208,11.394399642944336,11.505599975585938,11.716699600219727,5645948.0,11.544584274291992
2012-03-09,11.794400215148926,11.533300399780273,11.655599594116211,11.594400405883789,3671041.0,11.424080848693848
2012-03-12,11.711099624633789,11.472200393676758,11.711099624633789,11.588899612426758,2940314.0,11.418661117553711
2012-03-13,11.638899803161621,11.3056001663208,11.58329963684082,11.594400405883789,3531064.0,11.424080848693848
2012-03-14,11.638899803161621,10.66670036315918,11.611100196838379,10.76669979095459,4233233.0,10.608538627624512
2012-03-15,11.077799797058105,10.755599975585938,10.755599975585938,10.91670036315918,3928781.0,10.756336212158203
2012-03-16,11.094400405883789,10.827799797058105,10.883299827575684,10.966699600219727,2182073.0,10.805601119995117
2012-03-19,11.16670036315918,10.894399642944336,11.0,11.133299827575684,1627420.0,10.96975326538086
2012-03-20,11.144399642944336,10.8056001663208,11.138899803161621,10.822199821472168,1362125.0,10.663223266601562
2012-03-21,10.994400024414062,10.572199821472168,10.861100196838379,10.91670036315918,1475078.0,10.756336212158203
2012-03-22,11.155599594116211,10.844400405883789,10.91670036315918,11.094400405883789,1603390.0,10.931425094604492
2012-03-23,11.538900375366211,10.861100196838379,11.094400405883789,11.088899612426758,3193214.0,10.926006317138672
2012-03-26,11.366700172424316,10.949999809265137,11.072199821472168,11.0556001663208,1114241.0,10.893194198608398
2012-03-27,11.26669979095459,10.5556001663208,10.994400024414062,10.822199821472168,1218762.0,10.663223266601562
2012-03-28,10.816699981689453,10.0,10.8056001663208,10.149999618530273,2513858.0,10.000898361206055
2012-03-29,10.133299827575684,9.638890266418457,10.0,9.755559921264648,1601084.0,9.612253189086914
2012-03-30,9.933329582214355,9.638890266418457,9.855560302734375,9.916669845581055,1219586.0,9.77099609375
2012-04-05,10.366700172424316,9.844440460205078,9.916669845581055,10.327799797058105,1267429.0,10.17608642578125
2012-04-06,10.48330020904541,10.222200393676758,10.3056001663208,10.394399642944336,1142071.0,10.241708755493164
2012-04-09,10.394399642944336,10.394399642944336,10.394399642944336,10.394399642944336,0.0,10.241708755493164
2012-04-10,10.394399642944336,10.394399642944336,10.394399642944336,10.394399642944336,0.0,10.241708755493164
2012-04-11,11.244400024414062,10.677800178527832,10.777799606323242,10.777799606323242,2191977.0,10.619475364685059
2012-04-12,11.033300399780273,10.777799606323242,10.783300399780273,10.977800369262695,1237781.0,10.81653881072998
2012-04-13,11.08329963684082,10.888899803161621,10.899999618530273,10.988900184631348,1558584.0,10.827474594116211
2012-04-16,11.022199630737305,10.822199821472168,10.972200393676758,10.899999618530273,691848.0,10.739879608154297
2012-04-17,11.088899612426758,10.883299827575684,10.883299827575684,10.894399642944336,999504.0,10.73436164855957
2012-04-18,10.972200393676758,10.5556001663208,10.727800369262695,10.888899803161621,2124634.0,10.728943824768066
2012-04-19,10.933300018310547,10.777799606323242,10.861100196838379,10.844400405883789,1459381.0,10.685098648071289
2012-04-20,10.922200202941895,10.722200393676758,10.73330020904541,10.83329963684082,1156705.0,10.674159049987793
2012-04-23,11.477800369262695,10.838899612426758,10.850000381469727,11.25,3716323.0,11.084738731384277
2012-04-24,11.222200393676758,10.494400024414062,11.161100387573242,10.744400024414062,2334908.0,10.586566925048828
2012-04-25,10.994400024414062,10.527799606323242,10.777799606323242,10.6943998336792,1886398.0,10.537301063537598
2012-04-26,10.772199630737305,10.5556001663208,10.699999809265137,10.661100387573242,1155949.0,10.504490852355957
2012-04-27,10.76669979095459,10.5556001663208,10.661100387573242,10.577799797058105,692350.0,10.42241382598877
2012-05-02,10.827799797058105,10.588899612426758,10.605600357055664,10.772199630737305,1167305.0,10.613959312438965
2012-05-03,11.0,10.711099624633789,10.8056001663208,10.938899993896484,1446898.0,10.778209686279297
2012-05-04,11.100000381469727,10.83329963684082,10.83329963684082,11.027799606323242,1159240.0,10.865803718566895
2012-05-07,11.222200393676758,10.861100196838379,10.861100196838379,11.144399642944336,1260923.0,10.980690956115723
2012-05-08,11.366700172424316,11.033300399780273,11.361100196838379,11.077799797058105,1723640.0,10.915067672729492
2012-05-09,11.366700172424316,11.005599975585938,11.100000381469727,11.188899993896484,2712944.0,11.024537086486816
2012-05-10,11.355600357055664,10.955599784851074,11.222200393676758,11.022199630737305,1556491.0,10.860285758972168
2012-05-11,11.144399642944336,10.927800178527832,11.005599975585938,10.955599784851074,937237.0,10.794663429260254
2012-05-14,11.111100196838379,10.699999809265137,10.955599784851074,10.738900184631348,1824419.0,10.581147193908691
2012-05-15,10.722200393676758,10.261099815368652,10.722200393676758,10.394399642944336,2491052.0,10.241708755493164
2012-05-16,10.394399642944336,10.394399642944336,10.394399642944336,10.394399642944336,0.0,10.241708755493164
2012-05-17,10.5,10.138899803161621,10.277799606323242,10.461099624633789,1426360.0,10.307426452636719
2012-05-18,10.388899803161621,10.033300399780273,10.227800369262695,10.0556001663208,1166220.0,9.907885551452637
2012-05-21,10.122200012207031,9.716670036315918,10.0,9.944439888000488,1251551.0,9.798357009887695
2012-05-22,10.111100196838379,9.949999809265137,9.972220420837402,10.061100006103516,830115.0,9.913305282592773
2012-05-23,10.377799987792969,10.066699981689453,10.072199821472168,10.25,1392527.0,10.0994291305542
2012-05-24,10.25,10.0,10.027799606323242,10.061100006103516,990281.0,9.913305282592773
2012-05-25,10.205599784851074,10.0,10.205599784851074,10.088899612426758,489557.0,9.940695762634277
2012-05-28,10.255599975585938,9.972220420837402,10.0556001663208,10.177800178527832,1038811.0,10.028289794921875
2012-05-29,10.344400405883789,10.0556001663208,10.172200202941895,10.26669979095459,1379372.0,10.115884780883789
2012-05-30,10.23330020904541,10.061100006103516,10.227800369262695,10.161100387573242,1009156.0,10.011836051940918
2012-05-31,10.16670036315918,10.01669979095459,10.133299827575684,10.061100006103516,1033517.0,9.913305282592773
2012-06-01,10.111100196838379,9.97778034210205,10.044400215148926,10.0556001663208,785043.0,9.907885551452637
2012-06-04,9.944439888000488,9.555560111999512,9.944439888000488,9.572219848632812,1571026.0,9.431605339050293
2012-06-05,9.699999809265137,9.355560302734375,9.605560302734375,9.488889694213867,1273867.0,9.34950065612793
2012-06-06,9.583330154418945,9.399999618530273,9.555560111999512,9.488889694213867,962680.0,9.34950065612793
2012-06-07,9.555560111999512,9.422220230102539,9.555560111999512,9.483329772949219,664070.0,9.34402084350586
2012-06-08,9.666669845581055,9.338890075683594,9.5,9.483329772949219,1249916.0,9.34402084350586
2012-06-11,9.833330154418945,9.527779579162598,9.544440269470215,9.805560111999512,1388817.0,9.661518096923828
2012-06-12,9.777779579162598,9.56110954284668,9.777779579162598,9.605560302734375,1166220.0,9.464455604553223
2012-06-13,9.794440269470215,9.555560111999512,9.666669845581055,9.783329963684082,1094569.0,9.639615058898926
2012-06-14,9.888890266418457,9.666669845581055,9.777779579162598,9.81110954284668,1404607.0,9.666985511779785
2012-06-15,10.3056001663208,9.833330154418945,9.899999618530273,10.216699600219727,3877695.0,10.066617965698242
2012-06-18,10.227800369262695,10.0,10.222200393676758,10.022199630737305,2379720.0,9.874975204467773
2012-06-19,10.08329963684082,9.833330154418945,10.08329963684082,9.844440460205078,1128565.0,9.699827194213867
2012-06-20,10.027799606323242,9.861109733581543,9.888890266418457,9.883330345153809,984864.0,9.738144874572754
2012-06-21,9.883330345153809,9.883330345153809,9.883330345153809,9.883330345153809,0.0,9.738144874572754
2012-06-25,9.930000305175781,9.479999542236328,9.75,9.5600004196167,481130.0,9.477100372314453
2012-06-26,9.550000190734863,9.020000457763672,9.550000190734863,9.1899995803833,1219870.0,9.110307693481445
2012-06-27,9.390000343322754,9.09000015258789,9.279999732971191,9.100000381469727,693332.0,9.021088600158691
2012-06-28,9.199999809265137,9.039999961853027,9.050000190734863,9.09000015258789,555459.0,9.011175155639648
2012-06-29,9.300000190734863,9.029999732971191,9.050000190734863,9.260000228881836,812261.0,9.17970085144043
2012-07-02,9.300000190734863,9.109999656677246,9.15999984741211,9.220000267028809,814657.0,9.14004898071289
2012-07-03,9.260000228881836,9.069999694824219,9.25,9.100000381469727,959804.0,9.021088600158691
2012-07-04,10.010000228881836,8.960000038146973,9.100000381469727,10.010000228881836,10313693.0,9.923197746276855
2012-07-05,10.359999656677246,9.6899995803833,9.880000114440918,10.010000228881836,11164362.0,9.923197746276855
2012-07-06,9.970000267028809,9.619999885559082,9.899999618530273,9.880000114440918,9002856.0,9.79432487487793
2012-07-09,9.880000114440918,9.34000015258789,9.779999732971191,9.40999984741211,5220387.0,9.328399658203125
2012-07-10,9.850000381469727,9.09000015258789,9.390000343322754,9.800000190734863,10263084.0,9.715018272399902
2012-07-11,9.920000076293945,9.430000305175781,9.720000267028809,9.5,8598585.0,9.417620658874512
2012-07-12,9.5,9.119999885559082,9.5,9.430000305175781,3957162.0,9.348226547241211
2012-07-13,9.5,9.100000381469727,9.4399995803833,9.220000267028809,3884852.0,9.14004898071289
2012-07-16,9.319999694824219,8.550000190734863,9.130000114440918,8.75,5747004.0,8.674124717712402
2012-07-17,9.479999542236328,8.600000381469727,8.800000190734863,9.199999809265137,5047601.0,9.120222091674805
2012-07-18,9.25,8.880000114440918,9.199999809265137,9.029999732971191,5694688.0,8.951695442199707
2012-07-19,9.069999694824219,8.75,9.010000228881836,8.850000381469727,3926203.0,8.7732572555542
2012-07-20,8.930000305175781,8.510000228881836,8.890000343322754,8.670000076293945,3058233.0,8.594817161560059
2012-07-23,8.649999618530273,8.300000190734863,8.649999618530273,8.4399995803833,1676121.0,8.366811752319336
2012-07-24,8.5600004196167,8.350000381469727,8.430000305175781,8.520000457763672,1092720.0,8.446118354797363
2012-07-25,8.5600004196167,8.380000114440918,8.4399995803833,8.390000343322754,1297564.0,8.317245483398438
2012-07-26,8.5600004196167,8.390000343322754,8.390000343322754,8.449999809265137,1399265.0,8.376725196838379
2012-07-27,8.59000015258789,8.399999618530273,8.449999809265137,8.539999961853027,1054599.0,8.465944290161133
2012-07-30,8.640000343322754,8.220000267028809,8.539999961853027,8.270000457763672,1499328.0,8.198286056518555
2012-07-31,8.329999923706055,7.619999885559082,8.239999771118164,7.800000190734863,2617360.0,7.732361316680908
2012-08-01,7.989999771118164,7.78000020980835,7.78000020980835,7.880000114440918,1237248.0,7.811666965484619
2012-08-02,7.929999828338623,7.699999809265137,7.840000152587891,7.699999809265137,931939.0,7.633228778839111
2012-08-03,7.849999904632568,7.690000057220459,7.769999980926514,7.840000152587891,977468.0,7.77201509475708
2012-08-06,8.109999656677246,7.769999980926514,7.800000190734863,8.020000457763672,1698077.0,7.950453758239746
2012-08-07,8.3100004196167,7.989999771118164,8.020000457763672,8.239999771118164,2016192.0,8.168545722961426
2012-08-08,8.300000190734863,8.109999656677246,8.239999771118164,8.130000114440918,1479327.0,8.059499740600586
2012-08-09,8.279999732971191,8.0600004196167,8.140000343322754,8.279999732971191,2067859.0,8.208198547363281
2012-08-10,8.279999732971191,8.140000343322754,8.210000038146973,8.1899995803833,1516720.0,8.118979454040527
2012-08-13,8.260000228881836,8.020000457763672,8.149999618530273,8.050000190734863,1186361.0,7.980193614959717
2012-08-14,8.050000190734863,7.699999809265137,8.039999961853027,7.820000171661377,2902174.0,7.752188205718994
2012-08-15,8.039999961853027,7.800000190734863,7.849999904632568,7.840000152587891,1881473.0,7.77201509475708
2012-08-16,7.949999809265137,7.650000095367432,7.800000190734863,7.820000171661377,1325640.0,7.752188205718994
2012-08-17,7.920000076293945,7.699999809265137,7.769999980926514,7.829999923706055,916231.0,7.762101173400879
2012-08-20,8.100000381469727,7.71999979019165,7.800000190734863,8.09000015258789,1878942.0,8.019845962524414
2012-08-21,8.260000228881836,7.980000019073486,8.09000015258789,8.140000343322754,1903153.0,8.069413185119629
2012-08-22,8.229999542236328,8.010000228881836,8.050000190734863,8.130000114440918,2083641.0,8.059499740600586
2012-08-23,8.25,8.029999732971191,8.130000114440918,8.180000305175781,1619956.0,8.109066009521484
2012-08-24,8.4399995803833,8.119999885559082,8.170000076293945,8.34000015258789,4236951.0,8.267678260803223
2012-08-27,8.289999961853027,8.010000228881836,8.289999961853027,8.09000015258789,2120613.0,8.019845962524414
2012-08-28,8.449999809265137,8.010000228881836,8.079999923706055,8.4399995803833,4273449.0,8.366811752319336
2012-08-29,8.5,8.270000457763672,8.350000381469727,8.300000190734863,3409229.0,8.228026390075684
2012-08-30,8.40999984741211,7.940000057220459,8.229999542236328,8.180000305175781,2679108.0,8.109066009521484
2012-08-31,8.15999984741211,7.949999809265137,8.15999984741211,8.020000457763672,1631841.0,7.950453758239746
2012-09-03,8.119999885559082,7.900000095367432,8.0,8.069999694824219,2237352.0,8.000020027160645
2012-09-04,8.170000076293945,7.960000038146973,8.029999732971191,7.96999979019165,1624959.0,7.9008870124816895
2012-09-05,8.479999542236328,7.900000095367432,7.929999828338623,8.3100004196167,5621535.0,8.237937927246094
2012-09-06,8.34000015258789,8.199999809265137,8.25,8.319999694824219,2651309.0,8.247851371765137
2012-09-07,8.970000267028809,8.319999694824219,8.350000381469727,8.779999732971191,6726992.0,8.703863143920898
2012-09-10,9.170000076293945,8.65999984741211,8.699999809265137,9.050000190734863,6050338.0,8.971521377563477
2012-09-11,9.5,9.020000457763672,9.34000015258789,9.09000015258789,5544321.0,9.011175155639648
2012-09-12,10.0,8.90999984741211,9.119999885559082,9.869999885559082,11221587.0,9.784411430358887
2012-09-13,10.859999656677246,9.550000190734863,9.829999923706055,10.670000076293945,23872003.0,10.577473640441895
2012-09-14,10.8100004196167,10.0,10.5,10.25,16125768.0,10.161116600036621
2012-09-17,10.390000343322754,9.729999542236328,10.239999771118164,9.779999732971191,8012791.0,9.695192337036133
2012-09-18,9.729999542236328,9.390000343322754,9.449999809265137,9.470000267028809,5422312.0,9.387880325317383
2012-09-19,9.699999809265137,9.270000457763672,9.529999732971191,9.430000305175781,5088373.0,9.348226547241211
2012-09-20,9.75,9.069999694824219,9.359999656677246,9.09000015258789,5505096.0,9.011175155639648
2012-09-21,9.029999732971191,8.34000015258789,9.029999732971191,8.489999771118164,6869481.0,8.416377067565918
2012-09-24,8.800000190734863,8.40999984741211,8.460000038146973,8.550000190734863,3364718.0,8.475858688354492
2012-09-25,8.789999961853027,8.399999618530273,8.550000190734863,8.59000015258789,3527492.0,8.515510559082031
2012-09-26,8.649999618530273,7.96999979019165,8.5,8.069999694824219,4945083.0,8.000020027160645
2012-09-27,8.350000381469727,8.0,8.050000190734863,8.239999771118164,3422326.0,8.168545722961426
2012-09-28,8.470000267028809,8.149999618530273,8.149999618530273,8.4399995803833,3671631.0,8.366811752319336
2012-10-08,8.640000343322754,8.449999809265137,8.5,8.59000015258789,2959426.0,8.515510559082031
2012-10-09,8.890000343322754,8.529999732971191,8.5600004196167,8.850000381469727,4165409.0,8.7732572555542
2012-10-10,9.0,8.729999542236328,8.760000228881836,8.90999984741211,3455907.0,8.83273696899414
2012-10-11,8.899999618530273,8.5600004196167,8.829999923706055,8.640000343322754,3290083.0,8.565077781677246
2012-10-12,8.760000228881836,8.40999984741211,8.600000381469727,8.569999694824219,1693616.0,8.495684623718262
2012-10-15,8.600000381469727,8.359999656677246,8.5600004196167,8.489999771118164,1479152.0,8.416377067565918
2012-10-16,8.699999809265137,8.40999984741211,8.520000457763672,8.640000343322754,2164742.0,8.565077781677246
2012-10-17,8.6899995803833,8.460000038146973,8.619999885559082,8.600000381469727,1392888.0,8.525424003601074
2012-10-18,8.739999771118164,8.510000228881836,8.59000015258789,8.6899995803833,2255115.0,8.614643096923828
2012-10-19,8.970000267028809,8.6899995803833,8.699999809265137,8.8100004196167,3628202.0,8.733602523803711
2012-10-22,8.859999656677246,8.600000381469727,8.739999771118164,8.789999961853027,1757502.0,8.713776588439941
2012-10-23,8.869999885559082,8.5,8.789999961853027,8.5600004196167,2395431.0,8.485771179199219
2012-10-24,8.5600004196167,8.399999618530273,8.510000228881836,8.449999809265137,1779324.0,8.376725196838379
2012-10-25,8.609999656677246,8.430000305175781,8.520000457763672,8.430000305175781,1541293.0,8.356898307800293
2012-10-26,8.529999732971191,8.149999618530273,8.430000305175781,8.279999732971191,2031032.0,8.208198547363281
2012-10-29,8.359999656677246,8.130000114440918,8.279999732971191,8.1899995803833,1916531.0,8.118979454040527
2012-10-30,8.329999923706055,8.149999618530273,8.3100004196167,8.229999542236328,994242.0,8.158632278442383
2012-10-31,8.619999885559082,8.199999809265137,8.289999961853027,8.449999809265137,2711829.0,8.376725196838379
2012-11-01,8.920000076293945,8.5,8.5,8.779999732971191,5676049.0,8.703863143920898
2012-11-02,9.09000015258789,8.640000343322754,8.699999809265137,8.899999618530273,6550455.0,8.822821617126465
2012-11-05,8.899999618530273,8.649999618530273,8.899999618530273,8.770000457763672,3589621.0,8.693950653076172
2012-11-06,8.760000228881836,8.489999771118164,8.75,8.699999809265137,3100310.0,8.624556541442871
2012-11-07,9.0,8.609999656677246,8.6899995803833,8.84000015258789,4064583.0,8.76334285736084
2012-11-08,8.779999732971191,8.390000343322754,8.699999809265137,8.4399995803833,4162793.0,8.366811752319336
2012-11-09,8.510000228881836,8.25,8.460000038146973,8.5,4015690.0,8.426291465759277
2012-11-12,9.350000381469727,8.479999542236328,8.539999961853027,9.039999961853027,11886954.0,8.961609840393066
2012-11-13,9.0600004196167,8.65999984741211,9.0600004196167,8.760000228881836,7005339.0,8.684036254882812
2012-11-14,8.979999542236328,8.5,8.760000228881836,8.649999618530273,5655295.0,8.574990272521973
2012-11-15,8.600000381469727,8.25,8.600000381469727,8.270000457763672,4365016.0,8.198286056518555
2012-11-16,8.449999809265137,8.0,8.229999542236328,8.180000305175781,4317522.0,8.109066009521484
2012-11-19,8.229999542236328,8.069999694824219,8.15999984741211,8.199999809265137,2393928.0,8.12889289855957
2012-11-20,8.270000457763672,8.079999923706055,8.180000305175781,8.109999656677246,1768690.0,8.0396728515625
2012-11-21,8.149999618530273,7.820000171661377,8.09000015258789,8.109999656677246,3038607.0,8.0396728515625
2012-11-22,8.039999961853027,7.869999885559082,8.039999961853027,7.900000095367432,1685714.0,7.831494331359863
2012-11-23,8.010000228881836,7.889999866485596,7.900000095367432,7.900000095367432,1414887.0,7.831494331359863
2012-11-26,8.199999809265137,7.980000019073486,8.0,8.020000457763672,2649682.0,7.950453758239746
2012-11-27,7.96999979019165,7.550000190734863,7.96999979019165,7.559999942779541,2511191.0,7.494442939758301
2012-11-28,7.769999980926514,7.300000190734863,7.550000190734863,7.349999904632568,1653256.0,7.286263465881348
2012-11-29,7.519999980926514,7.179999828338623,7.349999904632568,7.190000057220459,1796240.0,7.127651214599609
2012-11-30,7.300000190734863,7.099999904632568,7.230000019073486,7.21999979019165,1549849.0,7.157390594482422
2012-12-03,7.28000020980835,6.880000114440918,7.25,6.929999828338623,2388092.0,6.8699049949646
2012-12-04,7.210000038146973,6.900000095367432,6.929999828338623,7.150000095367432,2362294.0,7.087998390197754
2012-12-05,7.829999923706055,7.159999847412109,7.190000057220459,7.559999942779541,5581929.0,7.494442939758301
2012-12-06,7.78000020980835,7.480000019073486,7.570000171661377,7.559999942779541,2303634.0,7.494442939758301
2012-12-07,7.71999979019165,7.5,7.599999904632568,7.670000076293945,2671782.0,7.603488922119141
2012-12-10,8.069999694824219,7.71999979019165,7.849999904632568,7.869999885559082,3440928.0,7.801754474639893
2012-12-11,8.119999885559082,7.710000038146973,7.869999885559082,7.900000095367432,3704610.0,7.831494331359863
2012-12-12,7.989999771118164,7.730000019073486,7.849999904632568,7.869999885559082,2734287.0,7.801754474639893
2012-12-13,8.119999885559082,7.730000019073486,7.849999904632568,7.980000019073486,4280386.0,7.910800457000732
2012-12-14,8.279999732971191,7.889999866485596,7.940000057220459,8.25,5375778.0,8.178460121154785
2012-12-17,8.470000267028809,8.180000305175781,8.350000381469727,8.3100004196167,4181400.0,8.237937927246094
2012-12-18,8.479999542236328,8.170000076293945,8.3100004196167,8.369999885559082,4209811.0,8.297418594360352
2012-12-19,8.470000267028809,8.229999542236328,8.390000343322754,8.380000114440918,2239759.0,8.307332038879395
2012-12-20,8.430000305175781,8.239999771118164,8.34000015258789,8.350000381469727,2847841.0,8.277593612670898
2012-12-21,8.640000343322754,8.279999732971191,8.359999656677246,8.520000457763672,4522932.0,8.446118354797363
2012-12-24,8.729999542236328,8.449999809265137,8.529999732971191,8.649999618530273,3335275.0,8.574990272521973
2012-12-25,9.470000267028809,8.5,8.680000305175781,9.079999923706055,11640021.0,9.001261711120605
2012-12-26,9.420000076293945,8.920000076293945,8.960000038146973,9.300000190734863,10016372.0,9.219354629516602
2012-12-27,9.600000381469727,9.100000381469727,9.25,9.199999809265137,10306014.0,9.120222091674805
2012-12-28,9.359999656677246,8.949999809265137,9.229999542236328,9.050000190734863,8281295.0,8.971521377563477
2012-12-31,9.800000190734863,9.020000457763672,9.050000190734863,9.359999656677246,8374359.0,9.27883243560791
2013-01-04,9.600000381469727,9.140000343322754,9.380000114440918,9.529999732971191,7150465.0,9.447360038757324
2013-01-07,10.430000305175781,9.3100004196167,9.399999618530273,10.180000305175781,11994519.0,10.09172248840332
2013-01-08,11.199999809265137,10.0,10.079999923706055,11.15999984741211,16345940.0,11.063224792480469
2013-01-09,11.199999809265137,10.710000038146973,11.029999732971191,11.1899995803833,9522385.0,11.092964172363281
2013-01-10,11.859999656677246,11.0,11.149999618530273,11.5600004196167,9499771.0,11.459756851196289
2013-01-11,12.510000228881836,11.359999656677246,11.5600004196167,12.140000343322754,17775921.0,12.034727096557617
2013-01-14,13.350000381469727,12.020000457763672,12.329999923706055,13.350000381469727,19000236.0,13.234233856201172
2013-01-15,14.6899995803833,13.399999618530273,14.079999923706055,13.59000015258789,29022970.0,13.472153663635254
2013-01-16,14.399999618530273,13.180000305175781,13.350000381469727,14.329999923706055,20080829.0,14.205735206604004
2013-01-17,14.229999542236328,12.899999618530273,14.229999542236328,12.899999618530273,13388863.0,12.788135528564453
2013-01-18,13.069999694824219,12.470000267028809,12.5600004196167,12.539999961853027,9689943.0,12.431258201599121
2013-01-21,12.899999618530273,12.100000381469727,12.600000381469727,12.670000076293945,10292286.0,12.56013011932373
2013-01-22,12.579999923706055,11.850000381469727,12.579999923706055,11.930000305175781,10611456.0,11.826547622680664
2013-01-23,12.75,11.819999694824219,11.819999694824219,12.550000190734863,14310270.0,12.441171646118164
2013-01-24,13.8100004196167,12.5600004196167,12.5600004196167,13.8100004196167,27913402.0,13.690245628356934
2013-01-25,13.470000267028809,12.5,13.0,12.5600004196167,16231782.0,12.451085090637207
2013-01-28,13.289999961853027,12.640000343322754,12.949999809265137,13.039999961853027,20965618.0,12.926922798156738
2013-01-29,12.960000038146973,12.220000267028809,12.770000457763672,12.920000076293945,12656818.0,12.807962417602539
2013-01-30,13.180000305175781,12.489999771118164,12.770000457763672,13.039999961853027,13363329.0,12.926922798156738
2013-01-31,13.039999961853027,12.59000015258789,12.899999618530273,12.699999809265137,5784632.0,12.589869499206543
2013-02-01,13.300000190734863,12.460000038146973,12.489999771118164,12.869999885559082,7831121.0,12.75839614868164
2013-02-04,13.270000457763672,12.75,12.869999885559082,13.020000457763672,7844189.0,12.907095909118652
2013-02-05,12.970000267028809,12.199999809265137,12.800000190734863,12.520000457763672,7368695.0,12.411431312561035
2013-02-06,12.6899995803833,12.300000190734863,12.510000228881836,12.5,5412395.0,12.39160442352295
2013-02-07,12.960000038146973,12.220000267028809,12.420000076293945,12.800000190734863,6711287.0,12.689002990722656
2013-02-08,13.300000190734863,12.510000228881836,12.699999809265137,13.079999923706055,9970709.0,12.966574668884277
2013-02-18,13.449999809265137,12.949999809265137,13.3100004196167,13.350000381469727,6933095.0,13.234233856201172
2013-02-19,13.359999656677246,12.9399995803833,13.300000190734863,13.010000228881836,4428257.0,12.897183418273926
2013-02-20,13.109999656677246,12.609999656677246,13.039999961853027,13.09000015258789,4916662.0,12.976489067077637
2013-02-21,13.3100004196167,12.779999732971191,12.869999885559082,13.119999885559082,6897092.0,13.00622844696045
2013-02-22,13.850000381469727,13.0,13.100000381469727,13.430000305175781,10472834.0,13.313541412353516
2013-02-25,13.770000457763672,13.15999984741211,13.619999885559082,13.510000228881836,9881000.0,13.392847061157227
2013-02-26,14.859999656677246,13.199999809265137,13.4399995803833,14.180000305175781,17988963.0,14.057037353515625
2013-02-27,15.600000381469727,13.989999771118164,14.199999809265137,15.489999771118164,25925017.0,15.355677604675293
2013-02-28,15.800000190734863,15.079999923706055,15.149999618530273,15.710000038146973,19008412.0,15.573769569396973
2013-03-01,16.450000762939453,15.460000038146973,15.710000038146973,15.489999771118164,17746248.0,15.355677604675293
2013-03-04,15.739999771118164,14.949999809265137,15.399999618530273,15.220000267028809,16576350.0,15.088018417358398
2013-03-05,15.449999809265137,14.680000305175781,15.100000381469727,15.279999732971191,11811047.0,15.147497177124023
2013-03-06,15.199999809265137,14.5,15.199999809265137,14.710000038146973,14491215.0,14.582440376281738
2013-03-07,14.649999618530273,13.25,14.649999618530273,13.9399995803833,17146432.0,13.819117546081543
2013-03-08,14.140000343322754,13.460000038146973,13.890000343322754,13.5600004196167,7247974.0,13.442414283752441
2013-03-11,14.399999618530273,13.489999771118164,13.5,14.210000038146973,9540739.0,14.086776733398438
2013-03-12,14.270000457763672,13.329999923706055,14.239999771118164,13.720000267028809,7200165.0,13.601025581359863
2013-03-13,13.949999809265137,13.25,13.569999694824219,13.720000267028809,6237876.0,13.601025581359863
2013-03-14,13.970000267028809,13.5,13.59000015258789,13.649999618530273,3509662.0,13.531632423400879
2013-03-15,14.199999809265137,13.3100004196167,13.710000038146973,13.800000190734863,7558604.0,13.680331230163574
2013-03-18,14.020000457763672,13.699999809265137,13.789999961853027,13.729999542236328,4950104.0,13.61093807220459
2013-03-19,14.229999542236328,13.6899995803833,13.6899995803833,14.210000038146973,7132938.0,14.086776733398438
2013-03-20,14.550000190734863,14.010000228881836,14.149999618530273,14.539999961853027,9720044.0,14.413914680480957
2013-03-21,15.180000305175781,14.380000114440918,14.40999984741211,14.75,9776882.0,14.62209415435791
2013-03-22,15.09000015258789,14.640000343322754,14.649999618530273,14.960000038146973,7873294.0,14.830272674560547
2013-03-25,15.390000343322754,14.430000305175781,15.25,14.520000457763672,8892988.0,14.394088745117188
2013-03-26,14.5600004196167,13.949999809265137,14.270000457763672,13.970000267028809,6644254.0,13.848857879638672
2013-03-27,14.390000343322754,14.020000457763672,14.020000457763672,14.199999809265137,6885741.0,14.076863288879395
2013-03-28,14.050000190734863,13.550000190734863,14.050000190734863,13.59000015258789,7034506.0,13.472153663635254
2013-03-29,13.850000381469727,13.399999618530273,13.59000015258789,13.670000076293945,3618596.0,13.551458358764648
2013-04-01,13.979999542236328,13.1899995803833,13.649999618530273,13.829999923706055,8022764.0,13.710071563720703
2013-04-02,13.800000190734863,13.199999809265137,13.739999771118164,13.329999923706055,6621108.0,13.214406967163086
2013-04-03,13.819999694824219,12.649999618530273,13.279999732971191,13.489999771118164,10640662.0,13.373021125793457
2013-04-08,13.760000228881836,12.869999885559082,13.25,13.579999923706055,6214037.0,13.462240219116211
2013-04-09,13.779999732971191,13.300000190734863,13.59000015258789,13.760000228881836,6961347.0,13.640678405761719
2013-04-10,13.970000267028809,13.529999732971191,13.789999961853027,13.890000343322754,6963025.0,13.769551277160645
2013-04-11,14.079999923706055,13.630000114440918,13.890000343322754,13.630000114440918,5134543.0,13.51180648803711
2013-04-12,13.59000015258789,12.819999694824219,13.449999809265137,13.050000190734863,7033609.0,12.936834335327148
2013-04-15,13.069999694824219,12.229999542236328,12.680000305175781,12.649999618530273,3860968.0,12.540304183959961
2013-04-16,12.75,12.369999885559082,12.380000114440918,12.699999809265137,2711235.0,12.589869499206543
2013-04-17,12.760000228881836,12.399999618530273,12.729999542236328,12.529999732971191,3300181.0,12.421344757080078
2013-04-18,12.510000228881836,12.329999923706055,12.40999984741211,12.4399995803833,3596968.0,12.332125663757324
2013-04-19,12.770000457763672,12.449999809265137,12.449999809265137,12.739999771118164,3459649.0,12.629523277282715
2013-04-22,12.640000343322754,12.359999656677246,12.5,12.5,4258199.0,12.39160442352295
2013-04-23,12.550000190734863,12.0,12.520000457763672,12.020000457763672,4486513.0,11.915767669677734
2013-04-24,12.270000457763672,11.930000305175781,12.010000228881836,12.15999984741211,3789310.0,12.054553031921387
2013-04-25,12.130000114440918,11.65999984741211,12.0,11.680000305175781,4387733.0,11.578716278076172
2013-04-26,11.779999732971191,11.210000038146973,11.630000114440918,11.319999694824219,4989163.0,11.221837043762207
2013-05-02,11.279999732971191,10.640000343322754,11.279999732971191,10.6899995803833,5258932.0,10.59730052947998
2013-05-03,11.09000015258789,10.729999542236328,10.729999542236328,10.949999809265137,4695836.0,10.855046272277832
2013-05-06,11.359999656677246,10.800000190734863,11.029999732971191,11.34000015258789,5322586.0,11.241663932800293
2013-05-07,11.430000305175781,11.210000038146973,11.289999961853027,11.329999923706055,3414614.0,11.23175048828125
2013-05-08,11.489999771118164,11.15999984741211,11.390000343322754,11.359999656677246,5559974.0,11.261489868164062
2013-05-09,11.770000457763672,11.270000457763672,11.329999923706055,11.680000305175781,8119451.0,11.578716278076172
2013-05-10,11.779999732971191,11.5,11.569999694824219,11.710000038146973,4786960.0,11.608454704284668
2013-05-13,12.869999885559082,11.720000267028809,11.720000267028809,12.75,13211711.0,12.639437675476074
2013-05-14,12.800000190734863,12.25,12.800000190734863,12.279999732971191,6846776.0,12.17351245880127
2013-05-15,12.760000228881836,12.260000228881836,12.260000228881836,12.4399995803833,6078804.0,12.332125663757324
2013-05-16,12.739999771118164,12.260000228881836,12.300000190734863,12.640000343322754,5983848.0,12.530391693115234
2013-05-17,12.979999542236328,12.5600004196167,12.649999618530273,12.680000305175781,6421789.0,12.57004451751709
2013-05-20,12.899999618530273,12.600000381469727,12.800000190734863,12.760000228881836,5477544.0,12.689379692077637
2013-05-21,13.239999771118164,12.609999656677246,12.699999809265137,13.220000267028809,8800760.0,13.146834373474121
2013-05-22,13.300000190734863,12.75,13.289999961853027,12.789999961853027,6491732.0,12.71921443939209
2013-05-23,13.300000190734863,12.779999732971191,12.800000190734863,12.84000015258789,7486386.0,12.768938064575195
2013-05-24,13.100000381469727,12.779999732971191,12.819999694824219,13.09000015258789,6047769.0,13.01755428314209
2013-05-27,14.399999618530273,13.050000190734863,13.09000015258789,13.670000076293945,15863882.0,13.594343185424805
2013-05-28,14.220000267028809,13.640000343322754,13.699999809265137,13.739999771118164,10950110.0,13.663956642150879
2013-05-29,14.329999923706055,13.569999694824219,13.789999961853027,14.239999771118164,12050240.0,14.161189079284668
2013-05-30,14.369999885559082,13.949999809265137,14.130000114440918,14.210000038146973,7885644.0,14.131355285644531
2013-05-31,14.300000190734863,13.899999618530273,14.300000190734863,13.90999984741211,5908551.0,13.833015441894531
2013-06-03,14.15999984741211,13.600000381469727,13.890000343322754,13.960000038146973,6127122.0,13.882739067077637
2013-06-04,14.039999961853027,13.279999732971191,14.029999732971191,13.3100004196167,6067673.0,13.236336708068848
2013-06-05,13.449999809265137,13.079999923706055,13.390000343322754,13.220000267028809,3754879.0,13.146834373474121
2013-06-06,13.5600004196167,13.029999732971191,13.229999542236328,13.239999771118164,3851878.0,13.166723251342773
2013-06-07,13.369999885559082,12.460000038146973,13.210000038146973,12.6899995803833,5694409.0,12.619768142700195
2013-06-13,12.670000076293945,11.800000190734863,12.670000076293945,12.029999732971191,3587440.0,11.963419914245605
2013-06-14,12.25,11.789999961853027,12.029999732971191,12.079999923706055,3558921.0,12.013143539428711
2013-06-17,12.9399995803833,12.100000381469727,12.100000381469727,12.920000076293945,7039671.0,12.848493576049805
2013-06-18,13.680000305175781,12.720000267028809,13.380000114440918,12.949999809265137,7311717.0,12.878328323364258
2013-06-19,12.899999618530273,11.789999961853027,12.899999618530273,12.329999923706055,8998628.0,12.261759757995605
2013-06-20,12.239999771118164,11.569999694824219,12.109999656677246,11.619999885559082,7189427.0,11.555689811706543
2013-06-21,11.3100004196167,10.920000076293945,11.270000457763672,11.15999984741211,4481162.0,11.098235130310059
2013-06-24,11.319999694824219,10.0600004196167,11.109999656677246,10.09000015258789,4673408.0,10.034157752990723
2013-06-25,10.399999618530273,9.09000015258789,9.979999542236328,10.289999961853027,7165669.0,10.233050346374512
2013-06-26,10.539999961853027,9.949999809265137,10.25,10.170000076293945,7998466.0,10.113714218139648
2013-06-27,10.329999923706055,9.5,10.170000076293945,9.6899995803833,6526633.0,9.636371612548828
2013-06-28,9.899999618530273,9.199999809265137,9.5,9.449999809265137,4190760.0,9.397698402404785
2013-07-01,9.729999542236328,9.399999618530273,9.600000381469727,9.680000305175781,3189229.0,9.626425743103027
2013-07-02,10.479999542236328,9.699999809265137,9.729999542236328,10.4399995803833,6946910.0,10.382219314575195
2013-07-03,10.329999923706055,9.979999542236328,10.3100004196167,10.270000457763672,4772114.0,10.21316146850586
2013-07-04,11.220000267028809,10.149999618530273,10.149999618530273,10.8100004196167,10503672.0,10.750173568725586
2013-07-05,11.100000381469727,10.699999809265137,11.0,10.760000228881836,5072627.0,10.700448989868164
2013-07-08,10.399999618530273,9.800000190734863,10.399999618530273,10.0,4049732.0,9.944655418395996
2013-07-09,10.239999771118164,9.979999542236328,10.029999732971191,10.130000114440918,2175401.0,10.073935508728027
2013-07-10,10.5,10.029999732971191,10.130000114440918,10.489999771118164,3639677.0,10.4319429397583
2013-07-11,10.930000305175781,10.399999618530273,10.430000305175781,10.729999542236328,5283505.0,10.670614242553711
2013-07-12,10.890000343322754,10.270000457763672,10.649999618530273,10.300000190734863,5695918.0,10.24299430847168
2013-07-15,10.770000457763672,10.319999694824219,10.319999694824219,10.630000114440918,5531794.0,10.571168899536133
2013-07-16,11.220000267028809,10.819999694824219,10.819999694824219,11.039999961853027,9992019.0,10.978899002075195
2013-07-17,11.170000076293945,10.65999984741211,11.0,10.800000190734863,6061532.0,10.740226745605469
2013-07-18,11.0,10.470000267028809,10.729999542236328,10.850000381469727,6239984.0,10.78995132446289
2013-07-19,10.960000038146973,10.369999885559082,10.880000114440918,10.390000343322754,5861521.0,10.332496643066406
2013-07-22,10.5,10.050000190734863,10.279999732971191,10.4399995803833,3525552.0,10.382219314575195
2013-07-23,10.760000228881836,10.40999984741211,10.460000038146973,10.699999809265137,4039240.0,10.640780448913574
2013-07-24,11.0600004196167,10.600000381469727,10.6899995803833,11.010000228881836,8694325.0,10.949066162109375
2013-07-25,11.170000076293945,10.779999732971191,11.0,10.819999694824219,6714103.0,10.760116577148438
2013-07-26,10.899999618530273,10.40999984741211,10.819999694824219,10.760000228881836,3273835.0,10.700448989868164
2013-07-29,10.770000457763672,10.34000015258789,10.770000457763672,10.34000015258789,3376001.0,10.282773971557617
2013-07-30,10.489999771118164,10.0600004196167,10.34000015258789,10.430000305175781,2753283.0,10.372276306152344
2013-07-31,10.630000114440918,10.210000038146973,10.5,10.430000305175781,2456854.0,10.372276306152344
2013-08-01,10.630000114440918,10.399999618530273,10.449999809265137,10.619999885559082,3651088.0,10.561223030090332
2013-08-02,10.869999885559082,10.550000190734863,10.670000076293945,10.680000305175781,4588129.0,10.620891571044922
2013-08-05,10.9399995803833,10.619999885559082,10.699999809265137,10.90999984741211,4017965.0,10.849618911743164
2013-08-06,10.930000305175781,10.699999809265137,10.920000076293945,10.90999984741211,4005522.0,10.849618911743164
2013-08-07,10.989999771118164,10.699999809265137,10.899999618530273,10.8100004196167,4429472.0,10.750173568725586
2013-08-08,10.8100004196167,10.619999885559082,10.75,10.65999984741211,2585654.0,10.60100269317627
2013-08-09,10.850000381469727,10.5,10.739999771118164,10.6899995803833,2692862.0,10.630836486816406
2013-08-12,11.039999961853027,10.619999885559082,10.680000305175781,11.0,6797876.0,10.93912124633789
2013-08-13,11.140000343322754,10.880000114440918,11.010000228881836,11.039999961853027,4703700.0,10.978899002075195
2013-08-14,11.100000381469727,10.859999656677246,11.050000190734863,11.039999961853027,5151885.0,10.978899002075195
2013-08-15,11.119999885559082,10.739999771118164,11.010000228881836,10.859999656677246,3894935.0,10.799894332885742
2013-08-16,11.0,10.569999694824219,10.699999809265137,10.569999694824219,3821638.0,10.511499404907227
2013-08-19,11.199999809265137,10.670000076293945,10.6899995803833,10.869999885559082,7812082.0,10.809840202331543
2013-08-20,11.050000190734863,10.699999809265137,10.880000114440918,10.779999732971191,5085414.0,10.720338821411133
2013-08-21,10.859999656677246,10.569999694824219,10.739999771118164,10.720000267028809,4141827.0,10.66067123413086
2013-08-22,10.84000015258789,10.640000343322754,10.720000267028809,10.829999923706055,3029423.0,10.770061492919922
2013-08-23,10.920000076293945,10.550000190734863,10.880000114440918,10.84000015258789,2929669.0,10.780006408691406
2013-08-26,11.079999923706055,10.779999732971191,10.859999656677246,11.069999694824219,5214758.0,11.008732795715332
2013-08-27,11.520000457763672,10.949999809265137,11.079999923706055,11.510000228881836,8469784.0,11.446297645568848
2013-08-28,12.65999984741211,11.550000190734863,11.579999923706055,12.380000114440918,20199742.0,12.311482429504395
2013-08-29,12.25,11.800000190734863,12.220000267028809,11.850000381469727,10320722.0,11.784417152404785
2013-08-30,11.800000190734863,11.25,11.760000228881836,11.720000267028809,10004332.0,11.655137062072754
2013-09-02,12.479999542236328,11.720000267028809,11.800000190734863,12.079999923706055,9917938.0,12.013143539428711
2013-09-03,12.09000015258789,11.65999984741211,11.829999923706055,11.979999542236328,6613265.0,11.9136962890625
2013-09-04,12.449999809265137,11.90999984741211,11.979999542236328,12.239999771118164,10336458.0,12.172258377075195
2013-09-05,12.3100004196167,11.880000114440918,12.239999771118164,11.949999809265137,6499473.0,11.88386344909668
2013-09-06,12.430000305175781,11.890000343322754,11.949999809265137,12.399999618530273,8937791.0,12.33137321472168
2013-09-09,13.050000190734863,12.199999809265137,12.59000015258789,12.850000381469727,13686220.0,12.778882026672363
2013-09-10,12.789999961853027,12.510000228881836,12.75,12.680000305175781,8832413.0,12.609823226928711
2013-09-11,12.979999542236328,11.890000343322754,12.609999656677246,11.979999542236328,11789140.0,11.9136962890625
2013-09-12,12.119999885559082,11.729999542236328,11.90999984741211,12.039999961853027,4232242.0,11.97336483001709
2013-09-13,12.100000381469727,11.770000457763672,11.960000038146973,11.84000015258789,3857696.0,11.7744722366333
2013-09-16,12.680000305175781,11.890000343322754,11.899999618530273,12.220000267028809,7353025.0,12.152369499206543
2013-09-17,12.640000343322754,12.100000381469727,12.109999656677246,12.229999542236328,5712677.0,12.162312507629395
2013-09-18,12.619999885559082,12.25,12.260000228881836,12.460000038146973,5157894.0,12.391039848327637
2013-09-23,12.59000015258789,12.359999656677246,12.5,12.550000190734863,5624147.0,12.480542182922363
2013-09-24,13.0,12.449999809265137,12.550000190734863,12.859999656677246,10630663.0,12.788825988769531
2013-09-25,13.229999542236328,12.529999732971191,12.859999656677246,12.670000076293945,9441478.0,12.59987735748291
2013-09-26,12.84000015258789,12.300000190734863,12.579999923706055,12.369999885559082,4559810.0,12.301539421081543
2013-09-27,12.520000457763672,12.140000343322754,12.399999618530273,12.170000076293945,3038281.0,12.102645874023438
2013-09-30,12.380000114440918,12.079999923706055,12.119999885559082,12.300000190734863,2584031.0,12.231925964355469
2013-10-08,12.470000267028809,12.180000305175781,12.199999809265137,12.399999618530273,3409624.0,12.33137321472168
2013-10-09,12.720000267028809,12.380000114440918,12.40999984741211,12.699999809265137,4846484.0,12.629711151123047
2013-10-10,12.890000343322754,12.510000228881836,12.640000343322754,12.640000343322754,5055768.0,12.57004451751709
2013-10-11,12.770000457763672,12.579999923706055,12.680000305175781,12.739999771118164,4558215.0,12.669489860534668
2013-10-14,13.180000305175781,12.630000114440918,12.720000267028809,13.0600004196167,7614545.0,12.987720489501953
2013-10-15,13.180000305175781,12.800000190734863,13.029999732971191,12.90999984741211,4957868.0,12.838550567626953
2013-10-16,12.880000114440918,12.449999809265137,12.8100004196167,12.520000457763672,4135440.0,12.450708389282227
2013-10-17,12.739999771118164,12.140000343322754,12.600000381469727,12.199999809265137,5722284.0,12.132478713989258
2013-10-18,12.380000114440918,12.180000305175781,12.25,12.199999809265137,2977325.0,12.132478713989258
2013-10-21,12.5,12.170000076293945,12.229999542236328,12.449999809265137,3917671.0,12.381094932556152
2013-10-22,12.649999618530273,12.34000015258789,12.470000267028809,12.569999694824219,5011606.0,12.500431060791016
2013-10-23,12.739999771118164,12.180000305175781,12.5600004196167,12.220000267028809,3651357.0,12.152369499206543
2013-10-24,12.1899995803833,11.819999694824219,12.15999984741211,11.819999694824219,3776160.0,11.754582405090332
2013-10-25,11.930000305175781,11.479999542236328,11.800000190734863,11.489999771118164,3591732.0,11.426407814025879
2013-10-28,11.880000114440918,11.479999542236328,11.489999771118164,11.760000228881836,2193943.0,11.694913864135742
2013-10-29,11.880000114440918,10.979999542236328,11.789999961853027,11.399999618530273,2832725.0,11.336907386779785
2013-10-30,11.800000190734863,11.3100004196167,11.449999809265137,11.779999732971191,2193756.0,11.714803695678711
2013-10-31,11.899999618530273,11.489999771118164,11.75,11.6899995803833,2065771.0,11.625301361083984
2013-11-01,11.880000114440918,11.5600004196167,11.680000305175781,11.720000267028809,1370141.0,11.655137062072754
2013-11-04,11.9399995803833,11.65999984741211,11.800000190734863,11.869999885559082,1674015.0,11.804306030273438
2013-11-05,11.890000343322754,11.40999984741211,11.819999694824219,11.8100004196167,2397439.0,11.744638442993164
2013-11-06,11.84000015258789,11.5600004196167,11.710000038146973,11.569999694824219,1922061.0,11.505966186523438
2013-11-07,11.600000381469727,11.199999809265137,11.5,11.289999961853027,1773207.0,11.22751522064209
2013-11-08,11.25,10.979999542236328,11.210000038146973,11.09000015258789,1925953.0,11.0286226272583
2013-11-11,11.260000228881836,11.0,11.0,11.210000038146973,984007.0,11.147957801818848
2013-11-12,11.329999923706055,11.0600004196167,11.210000038146973,11.270000457763672,1153051.0,11.207626342773438
2013-11-13,12.180000305175781,11.350000381469727,11.800000190734863,11.359999656677246,3605598.0,11.297127723693848
2013-11-14,11.960000038146973,11.140000343322754,11.149999618530273,11.9399995803833,4910255.0,11.873917579650879
2013-11-15,12.84000015258789,11.829999923706055,11.949999809265137,12.399999618530273,9394120.0,12.33137321472168
2013-11-18,13.149999618530273,12.380000114440918,12.460000038146973,12.75,12796047.0,12.679435729980469
2013-11-19,12.989999771118164,12.529999732971191,12.729999542236328,12.699999809265137,6867655.0,12.629711151123047
2013-11-20,13.949999809265137,12.640000343322754,12.710000038146973,13.579999923706055,19166996.0,13.504841804504395
2013-11-21,13.65999984741211,13.010000228881836,13.359999656677246,13.229999542236328,11567811.0,13.156777381896973
2013-11-22,13.720000267028809,12.899999618530273,13.15999984741211,13.140000343322754,9522266.0,13.067276954650879
2013-11-25,13.739999771118164,13.100000381469727,13.619999885559082,13.270000457763672,10974964.0,13.196557998657227
2013-11-26,13.510000228881836,12.829999923706055,13.109999656677246,13.1899995803833,8473040.0,13.116999626159668
2013-11-27,13.699999809265137,13.0600004196167,13.149999618530273,13.6899995803833,11995356.0,13.614233016967773
2013-11-28,13.819999694824219,13.380000114440918,13.720000267028809,13.479999542236328,8551128.0,13.405394554138184
2013-11-29,14.300000190734863,13.449999809265137,13.479999542236328,13.920000076293945,16753698.0,13.8429594039917
2013-12-02,13.670000076293945,12.529999732971191,13.4399995803833,12.680000305175781,13526814.0,12.609823226928711
2013-12-03,13.210000038146973,12.529999732971191,12.5600004196167,12.970000267028809,5280751.0,12.898218154907227
2013-12-04,13.399999618530273,12.859999656677246,12.920000076293945,13.039999961853027,6633386.0,12.967830657958984
2013-12-05,13.300000190734863,12.720000267028809,13.010000228881836,12.869999885559082,5824043.0,12.798770904541016
2013-12-06,12.899999618530273,12.5600004196167,12.819999694824219,12.65999984741211,4431010.0,12.589933395385742
2013-12-09,12.859999656677246,12.619999885559082,12.670000076293945,12.800000190734863,3250634.0,12.729158401489258
2013-12-10,12.890000343322754,12.5,12.890000343322754,12.649999618530273,3660184.0,12.579988479614258
2013-12-11,12.710000038146973,12.380000114440918,12.609999656677246,12.550000190734863,2879766.0,12.480542182922363
2013-12-12,12.6899995803833,12.5,12.5,12.619999885559082,2395162.0,12.550155639648438
2013-12-13,12.720000267028809,12.449999809265137,12.569999694824219,12.600000381469727,2264990.0,12.530265808105469
2013-12-16,12.65999984741211,12.020000457763672,12.579999923706055,12.069999694824219,4465911.0,12.003198623657227
2013-12-17,12.390000343322754,11.970000267028809,12.020000457763672,12.229999542236328,3925866.0,12.162312507629395
2013-12-18,12.25,11.949999809265137,12.199999809265137,12.039999961853027,1865693.0,11.97336483001709
2013-12-19,12.149999618530273,11.899999618530273,12.050000190734863,11.899999618530273,1526449.0,11.834139823913574
2013-12-20,12.039999961853027,11.789999961853027,11.899999618530273,11.829999923706055,1830030.0,11.7645263671875
2013-12-23,12.109999656677246,11.65999984741211,11.829999923706055,12.050000190734863,2365059.0,11.983308792114258
2013-12-24,12.390000343322754,12.039999961853027,12.149999618530273,12.130000114440918,4027150.0,12.062867164611816
2013-12-25,12.279999732971191,12.09000015258789,12.119999885559082,12.279999732971191,2170951.0,12.2120361328125
2013-12-26,12.289999961853027,11.859999656677246,12.279999732971191,11.960000038146973,2255185.0,11.893806457519531
2013-12-27,12.199999809265137,11.930000305175781,11.989999771118164,12.180000305175781,2426794.0,12.112589836120605
2013-12-30,12.300000190734863,11.989999771118164,12.279999732971191,12.079999923706055,3226297.0,12.013143539428711
2013-12-31,12.1899995803833,11.90999984741211,12.010000228881836,12.069999694824219,1793457.0,12.003198623657227
2014-01-02,12.3100004196167,12.029999732971191,12.050000190734863,12.260000228881836,2850935.0,12.192147254943848
2014-01-03,12.260000228881836,12.050000190734863,12.260000228881836,12.109999656677246,2281079.0,12.042976379394531
2014-01-06,12.0600004196167,11.4399995803833,12.0600004196167,11.460000038146973,4072627.0,11.396574974060059
2014-01-07,11.630000114440918,11.380000114440918,11.470000267028809,11.569999694824219,1866245.0,11.505966186523438
2014-01-08,11.850000381469727,11.510000228881836,11.670000076293945,11.8100004196167,2548688.0,11.744638442993164
2014-01-09,11.800000190734863,11.319999694824219,11.75,11.350000381469727,2207413.0,11.28718376159668
2014-01-10,11.350000381469727,11.09000015258789,11.350000381469727,11.149999618530273,1747501.0,11.088289260864258
2014-01-13,11.359999656677246,11.050000190734863,11.079999923706055,11.199999809265137,1681901.0,11.13801383972168
2014-01-14,11.5,11.180000305175781,11.199999809265137,11.479999542236328,1788334.0,11.416463851928711
2014-01-15,12.470000267028809,11.369999885559082,11.479999542236328,12.420000076293945,8441963.0,12.351262092590332
2014-01-16,12.399999618530273,12.170000076293945,12.319999694824219,12.210000038146973,3895993.0,12.142422676086426
2014-01-17,12.25,12.0,12.25,12.010000228881836,2013613.0,11.943531036376953
2014-01-20,12.489999771118164,12.029999732971191,12.029999732971191,12.319999694824219,3239774.0,12.251814842224121
2014-01-21,12.470000267028809,12.149999618530273,12.149999618530273,12.399999618530273,2806362.0,12.33137321472168
2014-01-22,12.59000015258789,12.319999694824219,12.319999694824219,12.520000457763672,3222699.0,12.450708389282227
2014-01-23,12.640000343322754,12.430000305175781,12.479999542236328,12.510000228881836,2996229.0,12.440763473510742
2014-01-24,12.59000015258789,12.40999984741211,12.5,12.510000228881836,3312879.0,12.440763473510742
2014-01-27,12.569999694824219,12.3100004196167,12.550000190734863,12.369999885559082,2973070.0,12.301539421081543
2014-01-28,12.520000457763672,12.170000076293945,12.369999885559082,12.3100004196167,2123143.0,12.241870880126953
2014-01-29,13.09000015258789,12.300000190734863,12.420000076293945,12.779999732971191,7673601.0,12.709269523620605
2014-01-30,13.680000305175781,12.579999923706055,12.649999618530273,13.3100004196167,10950165.0,13.236336708068848
2014-02-07,13.550000190734863,13.180000305175781,13.3100004196167,13.40999984741211,8127139.0,13.335782051086426
2014-02-10,13.720000267028809,13.319999694824219,13.399999618530273,13.5600004196167,7591266.0,13.484953880310059
2014-02-11,13.789999961853027,13.279999732971191,13.579999923706055,13.5600004196167,8463056.0,13.484953880310059
2014-02-12,13.619999885559082,13.359999656677246,13.579999923706055,13.510000228881836,4053795.0,13.435229301452637
2014-02-13,13.510000228881836,12.920000076293945,13.420000076293945,12.970000267028809,5928513.0,12.898218154907227
2014-02-14,13.25,12.899999618530273,12.960000038146973,13.229999542236328,3237093.0,13.156777381896973
2014-02-17,13.949999809265137,13.319999694824219,13.319999694824219,13.800000190734863,8482004.0,13.723623275756836
2014-02-18,14.100000381469727,13.670000076293945,13.850000381469727,13.829999923706055,9200546.0,13.753458023071289
2014-02-19,13.789999961853027,13.380000114440918,13.729999542236328,13.470000267028809,6007787.0,13.395450592041016
2014-02-20,13.829999923706055,13.300000190734863,13.40999984741211,13.369999885559082,6307721.0,13.296004295349121
2014-02-21,13.779999732971191,13.289999961853027,13.380000114440918,13.5600004196167,7087143.0,13.484953880310059
2014-02-24,13.979999542236328,13.479999542236328,13.619999885559082,13.899999618530273,8792651.0,13.82306957244873
2014-02-25,14.020000457763672,12.729999542236328,13.789999961853027,12.970000267028809,11002078.0,12.898218154907227
2014-02-26,12.949999809265137,12.369999885559082,12.920000076293945,12.760000228881836,3482437.0,12.689379692077637
2014-02-27,13.149999618530273,12.649999618530273,13.0,12.819999694824219,4476702.0,12.749048233032227
2014-02-28,13.079999923706055,12.5,12.729999542236328,13.029999732971191,3615367.0,12.957884788513184
2014-03-03,13.6899995803833,13.100000381469727,13.390000343322754,13.489999771118164,4845255.0,13.415340423583984
2014-03-04,13.829999923706055,13.399999618530273,13.649999618530273,13.609999656677246,5645125.0,13.534674644470215
2014-03-05,13.699999809265137,13.079999923706055,13.649999618530273,13.34000015258789,7284968.0,13.266169548034668
2014-03-06,13.34000015258789,12.699999809265137,13.34000015258789,12.920000076293945,6181619.0,12.848493576049805
2014-03-07,13.079999923706055,12.729999542236328,12.880000114440918,12.75,3973532.0,12.679435729980469
2014-03-10,12.619999885559082,12.010000228881836,12.520000457763672,12.09000015258789,4878964.0,12.023087501525879
2014-03-11,12.300000190734863,11.989999771118164,12.09000015258789,12.199999809265137,2954565.0,12.132478713989258
2014-03-12,12.34000015258789,11.920000076293945,12.199999809265137,12.140000343322754,2140578.0,12.0728120803833
2014-03-13,12.550000190734863,12.109999656677246,12.140000343322754,12.4399995803833,2464460.0,12.371150970458984
2014-03-14,12.380000114440918,12.149999618530273,12.359999656677246,12.359999656677246,1626111.0,12.291592597961426
2014-03-17,12.6899995803833,12.350000381469727,12.420000076293945,12.630000114440918,3076626.0,12.560098648071289
2014-03-18,12.739999771118164,12.539999961853027,12.630000114440918,12.59000015258789,2648761.0,12.5203218460083
2014-03-19,12.65999984741211,12.229999542236328,12.5,12.640000343322754,2268453.0,12.57004451751709
2014-03-20,12.59000015258789,12.09000015258789,12.59000015258789,12.100000381469727,2620853.0,12.03303337097168
2014-03-21,12.359999656677246,11.880000114440918,12.079999923706055,12.359999656677246,2611027.0,12.291592597961426
2014-03-24,12.460000038146973,12.119999885559082,12.199999809265137,12.40999984741211,2481270.0,12.341316223144531
2014-03-25,12.949999809265137,12.260000228881836,12.300000190734863,12.84000015258789,4232560.0,12.768938064575195
2014-03-26,13.050000190734863,12.600000381469727,12.600000381469727,12.859999656677246,5826279.0,12.788825988769531
2014-03-27,12.859999656677246,12.319999694824219,12.859999656677246,12.329999923706055,3319629.0,12.261759757995605
2014-03-28,12.390000343322754,11.850000381469727,12.319999694824219,11.869999885559082,3111770.0,11.804306030273438
2014-03-31,12.130000114440918,11.850000381469727,11.869999885559082,11.989999771118164,1296854.0,11.923640251159668
2014-04-01,12.25,11.899999618530273,11.899999618530273,12.170000076293945,1196514.0,12.102645874023438
2014-04-02,12.289999961853027,12.119999885559082,12.229999542236328,12.15999984741211,1246250.0,12.092700004577637
2014-04-03,12.260000228881836,12.020000457763672,12.15999984741211,12.140000343322754,1545682.0,12.0728120803833
2014-04-04,12.420000076293945,12.119999885559082,12.140000343322754,12.359999656677246,1434881.0,12.291592597961426
2014-04-08,13.029999732971191,12.359999656677246,12.399999618530273,12.800000190734863,4566814.0,12.729158401489258
2014-04-09,12.9399995803833,12.710000038146973,12.789999961853027,12.800000190734863,3136547.0,12.729158401489258
2014-04-10,13.069999694824219,12.680000305175781,12.800000190734863,12.800000190734863,3009336.0,12.729158401489258
2014-04-11,13.0600004196167,12.699999809265137,12.699999809265137,12.859999656677246,4074646.0,12.788825988769531
2014-04-14,13.029999732971191,12.8100004196167,12.859999656677246,12.890000343322754,2093683.0,12.818660736083984
2014-04-15,13.34000015258789,12.729999542236328,13.149999618530273,12.789999961853027,3614605.0,12.71921443939209
2014-04-16,12.869999885559082,12.5600004196167,12.670000076293945,12.859999656677246,2100668.0,12.788825988769531
2014-04-17,12.970000267028809,12.600000381469727,12.970000267028809,12.630000114440918,2172862.0,12.560098648071289
2014-04-18,12.619999885559082,12.380000114440918,12.600000381469727,12.579999923706055,2489755.0,12.510375022888184
2014-04-21,12.520000457763672,12.300000190734863,12.420000076293945,12.3100004196167,2060190.0,12.241870880126953
2014-04-22,12.460000038146973,12.130000114440918,12.3100004196167,12.449999809265137,2415387.0,12.381094932556152
2014-04-23,12.789999961853027,12.279999732971191,12.449999809265137,12.699999809265137,2805216.0,12.629711151123047
2014-04-24,12.800000190734863,12.279999732971191,12.670000076293945,12.300000190734863,2243206.0,12.231925964355469
2014-04-25,12.300000190734863,11.779999732971191,12.170000076293945,11.829999923706055,2833787.0,11.7645263671875
2014-04-28,11.949999809265137,11.40999984741211,11.850000381469727,11.470000267028809,2063486.0,11.406518936157227
2014-04-29,11.670000076293945,11.369999885559082,11.5,11.609999656677246,2036529.0,11.545743942260742
2014-04-30,11.680000305175781,11.510000228881836,11.5600004196167,11.640000343322754,1401986.0,11.575577735900879
2014-05-05,11.84000015258789,11.5,11.630000114440918,11.8100004196167,1311615.0,11.744638442993164
2014-05-06,11.899999618530273,11.630000114440918,11.819999694824219,11.84000015258789,1844145.0,11.7744722366333
2014-05-07,11.760000228881836,11.5,11.75,11.510000228881836,1584071.0,11.446297645568848
2014-05-08,11.75,11.489999771118164,11.510000228881836,11.640000343322754,1449392.0,11.575577735900879
2014-05-09,11.720000267028809,11.359999656677246,11.630000114440918,11.5600004196167,1301340.0,11.49602222442627
2014-05-12,11.850000381469727,11.539999961853027,11.600000381469727,11.84000015258789,2639690.0,11.7744722366333
2014-05-13,11.920000076293945,11.760000228881836,11.8100004196167,11.890000343322754,2051491.0,11.824193954467773
2014-05-14,11.899999618530273,11.770000457763672,11.899999618530273,11.819999694824219,1136240.0,11.754582405090332
2014-05-15,12.170000076293945,11.649999618530273,11.800000190734863,11.680000305175781,2777455.0,11.615357398986816
2014-05-16,11.850000381469727,11.640000343322754,11.720000267028809,11.84000015258789,2036486.0,11.7744722366333
2014-05-19,12.430000305175781,11.84000015258789,12.1899995803833,11.859999656677246,4677468.0,11.794360160827637
2014-05-20,12.119999885559082,11.670000076293945,11.90999984741211,11.779999732971191,2104991.0,11.714803695678711
2014-05-21,11.850000381469727,11.5,11.779999732971191,11.84000015258789,1640169.0,11.7744722366333
2014-05-22,11.90999984741211,11.680000305175781,11.8100004196167,11.680000305175781,1925849.0,11.615357398986816
2014-05-23,11.729999542236328,11.600000381469727,11.680000305175781,11.699999809265137,1567629.0,11.635246276855469
2014-05-26,12.25,11.850000381469727,12.050000190734863,11.960000038146973,4036476.0,11.893806457519531
2014-05-27,12.220000267028809,11.930000305175781,11.930000305175781,12.079999923706055,3817282.0,12.013143539428711
2014-05-28,12.140000343322754,11.869999885559082,12.029999732971191,12.09000015258789,3111042.0,12.023087501525879
2014-05-29,12.279999732971191,12.010000228881836,12.039999961853027,12.210000038146973,4535070.0,12.142422676086426
2014-05-30,12.40999984741211,12.069999694824219,12.350000381469727,12.319999694824219,3651758.0,12.251814842224121
2014-06-03,12.369999885559082,12.050000190734863,12.329999923706055,12.0600004196167,2570151.0,11.993254661560059
2014-06-04,12.079999923706055,11.65999984741211,12.039999961853027,11.739999771118164,3549061.0,11.675024032592773
2014-06-05,11.899999618530273,11.6899995803833,11.6899995803833,11.829999923706055,2346176.0,11.7645263671875
2014-06-06,11.920000076293945,11.5600004196167,11.890000343322754,11.649999618530273,2949516.0,11.58552360534668
2014-06-09,11.720000267028809,11.539999961853027,11.600000381469727,11.579999923706055,2210967.0,11.515910148620605
2014-06-10,11.720000267028809,11.529999732971191,11.5600004196167,11.710000038146973,2876265.0,11.645190238952637
2014-06-11,11.800000190734863,11.65999984741211,11.720000267028809,11.789999961853027,2404607.0,11.724748611450195
2014-06-12,12.210000038146973,11.710000038146973,11.779999732971191,12.100000381469727,5432402.0,12.03303337097168
2014-06-13,12.199999809265137,11.9399995803833,12.039999961853027,12.09000015258789,3480878.0,12.023087501525879
2014-06-16,12.289999961853027,12.050000190734863,12.109999656677246,12.239999771118164,3096583.0,12.172258377075195
2014-06-17,12.239999771118164,11.949999809265137,12.130000114440918,11.989999771118164,3416019.0,11.923640251159668
2014-06-18,12.550000190734863,12.010000228881836,12.010000228881836,12.210000038146973,6129070.0,12.142422676086426
2014-06-19,13.430000305175781,12.630000114440918,12.779999732971191,13.170000076293945,29645351.0,13.097110748291016
2014-06-20,13.050000190734863,12.5,12.699999809265137,12.9399995803833,12259046.0,12.868383407592773
2014-06-23,13.0,12.699999809265137,12.819999694824219,12.930000305175781,7863505.0,12.88831901550293
2014-06-24,13.229999542236328,12.609999656677246,12.850000381469727,13.09000015258789,12577346.0,13.04780387878418
2014-06-25,13.029999732971191,12.699999809265137,13.0,12.760000228881836,7193886.0,12.718867301940918
2014-06-26,12.890000343322754,12.649999618530273,12.680000305175781,12.75,7432025.0,12.708900451660156
2014-06-27,13.140000343322754,12.6899995803833,12.710000038146973,12.970000267028809,8355144.0,12.928191184997559
2014-06-30,13.979999542236328,13.039999961853027,13.039999961853027,13.789999961853027,18204424.0,13.745546340942383
2014-07-01,13.84000015258789,13.470000267028809,13.84000015258789,13.510000228881836,11502028.0,13.466449737548828
2014-07-02,14.859999656677246,13.699999809265137,13.699999809265137,14.859999656677246,26751931.0,14.812097549438477
2014-07-03,15.859999656677246,14.609999656677246,14.859999656677246,14.970000267028809,39829115.0,14.921743392944336
2014-07-04,16.18000030517578,14.449999809265137,14.75,15.520000457763672,33682328.0,15.469970703125
2014-07-07,17.06999969482422,15.199999809265137,15.300000190734863,17.06999969482422,54831247.0,17.01497459411621
2014-07-08,16.969999313354492,16.270000457763672,16.700000762939453,16.829999923706055,40895846.0,16.775747299194336
2014-07-09,17.739999771118164,15.850000381469727,16.600000381469727,15.949999809265137,47146971.0,15.89858341217041
2014-07-10,16.31999969482422,15.529999732971191,15.899999618530273,15.680000305175781,27655362.0,15.629454612731934
2014-07-11,16.280000686645508,15.430000305175781,15.5,16.010000228881836,23076476.0,15.958391189575195
2014-07-14,16.75,15.720000267028809,15.880000114440918,16.239999771118164,21682742.0,16.18764877319336
2014-07-15,16.649999618530273,15.8100004196167,16.149999618530273,16.059999465942383,16727210.0,16.008230209350586
2014-07-16,15.920000076293945,14.84000015258789,15.90999984741211,15.0,19254291.0,14.95164680480957
2014-07-17,15.390000343322754,14.65999984741211,15.010000228881836,15.149999618530273,13459272.0,15.101162910461426
2014-07-18,15.470000267028809,15.010000228881836,15.100000381469727,15.170000076293945,9331846.0,15.121097564697266
2014-07-21,15.770000457763672,14.6899995803833,15.050000190734863,15.699999809265137,15824152.0,15.64939022064209
2014-07-22,15.6899995803833,15.210000038146973,15.420000076293945,15.489999771118164,10202003.0,15.44006633758545
2014-07-23,16.239999771118164,15.390000343322754,15.520000457763672,15.779999732971191,15100646.0,15.729131698608398
2014-07-24,15.710000038146973,14.720000267028809,15.699999809265137,15.119999885559082,11357503.0,15.071258544921875
2014-07-25,15.260000228881836,14.920000076293945,15.119999885559082,15.180000305175781,5568041.0,15.131067276000977
2014-07-28,16.149999618530273,15.260000228881836,15.350000381469727,16.040000915527344,17208352.0,15.988295555114746
2014-07-29,16.489999771118164,15.869999885559082,16.149999618530273,16.149999618530273,18991821.0,16.09794044494629
2014-07-30,17.649999618530273,16.770000457763672,17.0,16.889999389648438,41173859.0,16.835554122924805
2014-07-31,17.25,16.520000457763672,16.600000381469727,17.0,22052996.0,16.945199966430664
2014-08-01,16.989999771118164,16.15999984741211,16.760000228881836,16.200000762939453,19698970.0,16.147777557373047
2014-08-04,16.670000076293945,16.18000030517578,16.200000762939453,16.389999389648438,16546801.0,16.33716583251953
2014-08-05,16.469999313354492,15.960000038146973,16.299999237060547,16.31999969482422,13108646.0,16.267391204833984
2014-08-06,16.75,16.1200008392334,16.299999237060547,16.540000915527344,13092408.0,16.486682891845703
2014-08-07,16.68000030517578,16.100000381469727,16.43000030517578,16.190000534057617,12101543.0,16.1378116607666
2014-08-08,16.440000534057617,16.100000381469727,16.209999084472656,16.260000228881836,7948401.0,16.20758628845215
2014-08-11,16.6200008392334,16.280000686645508,16.280000686645508,16.469999313354492,8753085.0,16.416906356811523
2014-08-12,17.209999084472656,16.530000686645508,16.579999923706055,16.989999771118164,21964996.0,16.935230255126953
2014-08-13,16.899999618530273,16.200000762939453,16.899999618530273,16.59000015258789,13186546.0,16.536521911621094
2014-08-14,16.649999618530273,16.350000381469727,16.450000762939453,16.360000610351562,8910979.0,16.307262420654297
2014-08-15,16.450000762939453,16.209999084472656,16.299999237060547,16.399999618530273,7058207.0,16.34713363647461
2014-08-18,16.549999237060547,16.18000030517578,16.420000076293945,16.510000228881836,12766393.0,16.45677947998047
2014-08-19,16.719999313354492,16.280000686645508,16.40999984741211,16.639999389648438,12961310.0,16.58635902404785
2014-08-20,17.170000076293945,16.479999542236328,16.59000015258789,16.860000610351562,19027447.0,16.80565071105957
2014-08-21,16.959999084472656,16.540000915527344,16.700000762939453,16.729999542236328,9960220.0,16.676069259643555
2014-08-22,16.760000228881836,16.3799991607666,16.729999542236328,16.479999542236328,10310074.0,16.426876068115234
2014-08-25,16.530000686645508,16.149999618530273,16.479999542236328,16.25,7900802.0,16.197616577148438
2014-08-26,16.329999923706055,15.579999923706055,16.149999618530273,15.739999771118164,11364920.0,15.689260482788086
2014-08-27,17.309999465942383,16.100000381469727,16.100000381469727,17.309999465942383,22895193.0,17.25419807434082
2014-08-28,18.200000762939453,16.56999969482422,18.200000762939453,16.670000076293945,38390288.0,16.61626434326172
2014-08-29,17.450000762939453,16.600000381469727,16.75,17.34000015258789,24740895.0,17.284101486206055
2014-09-01,19.06999969482422,17.799999237060547,17.799999237060547,19.06999969482422,41822854.0,19.008525848388672
2014-09-02,20.979999542236328,19.469999313354492,19.600000381469727,20.93000030517578,73688661.0,20.862531661987305
2014-09-03,21.469999313354492,20.209999084472656,20.639999389648438,21.329999923706055,60222693.0,21.261240005493164
2014-09-04,21.940000534057617,20.700000762939453,20.899999618530273,20.889999389648438,52214428.0,20.82265853881836
2014-09-05,20.75,20.100000381469727,20.559999465942383,20.639999389648438,31320553.0,20.57346534729004
2014-09-09,21.18000030517578,20.25,20.59000015258789,20.850000381469727,24392931.0,20.78278923034668
2014-09-10,22.229999542236328,20.309999465942383,20.600000381469727,21.530000686645508,37667388.0,21.46059799194336
2014-09-11,21.8799991607666,20.760000228881836,21.299999237060547,21.40999984741211,25924721.0,21.34098243713379
2014-09-12,21.8799991607666,21.010000228881836,21.299999237060547,21.81999969482422,21837120.0,21.74966049194336
2014-09-15,22.479999542236328,21.450000762939453,21.780000686645508,21.639999389648438,23891047.0,21.570241928100586
2014-09-16,21.59000015258789,20.219999313354492,21.549999237060547,20.309999465942383,23386557.0,20.24452781677246
2014-09-17,20.579999923706055,19.600000381469727,20.280000686645508,20.420000076293945,14175730.0,20.35417366027832
2014-09-18,20.389999389648438,19.920000076293945,20.25,20.229999542236328,8596046.0,20.164785385131836
2014-09-19,20.969999313354492,20.1200008392334,20.1200008392334,20.739999771118164,11541107.0,20.67314338684082
2014-09-22,21.799999237060547,20.25,20.649999618530273,21.34000015258789,22908825.0,21.271209716796875
2014-09-23,23.469999313354492,21.3700008392334,21.3700008392334,23.469999313354492,35531779.0,23.39434051513672
2014-09-24,25.81999969482422,23.530000686645508,23.799999237060547,25.360000610351562,48643084.0,25.27825164794922
2014-09-25,25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0.0,25.27825164794922
2014-09-26,25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0.0,25.27825164794922
2014-09-29,25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0.0,25.27825164794922
2014-09-30,25.360000610351562,25.360000610351562,25.360000610351562,25.360000610351562,0.0,25.27825164794922
2014-10-08,25.399999618530273,23.65999984741211,23.65999984741211,25.010000228881836,32799932.0,24.929378509521484
2014-10-09,26.8700008392334,24.670000076293945,24.770000457763672,25.670000076293945,30547680.0,25.587249755859375
2014-10-10,25.899999618530273,24.6299991607666,25.299999237060547,25.010000228881836,22403120.0,24.929378509521484
2014-10-13,25.68000030517578,24.079999923706055,24.799999237060547,25.3700008392334,20673477.0,25.288219451904297
2014-10-14,26.489999771118164,24.799999237060547,25.079999923706055,24.93000030517578,22056187.0,24.84963607788086
2014-10-15,24.809999465942383,23.790000915527344,24.690000534057617,24.170000076293945,16820089.0,24.092086791992188
2014-10-16,24.329999923706055,23.219999313354492,23.899999618530273,23.360000610351562,12711984.0,23.284698486328125
2014-10-17,24.350000381469727,23.0,23.200000762939453,24.290000915527344,16988583.0,24.211700439453125
2014-10-20,25.049999237060547,24.309999465942383,24.329999923706055,24.450000762939453,11374047.0,24.371185302734375
2014-10-21,24.5,23.68000030517578,24.5,23.700000762939453,10126343.0,23.62360191345215
2014-10-22,26.06999969482422,23.6200008392334,23.700000762939453,25.399999618530273,39206269.0,25.3181209564209
2014-10-23,26.75,24.799999237060547,25.0,26.43000030517578,41034768.0,26.34480094909668
2014-10-24,26.190000534057617,24.799999237060547,26.09000015258789,25.09000015258789,25227922.0,25.009119033813477
2014-10-27,25.75,24.510000228881836,24.700000762939453,25.079999923706055,16667943.0,24.99915313720703
2014-10-28,27.329999923706055,24.649999618530273,24.899999618530273,27.190000534057617,35905146.0,27.102352142333984
2014-10-29,27.649999618530273,26.510000228881836,26.850000381469727,26.959999084472656,33769237.0,26.873090744018555
2014-10-30,27.25,26.059999465942383,26.889999389648438,26.3799991607666,19675788.0,26.294963836669922
2014-10-31,26.940000534057617,25.670000076293945,26.389999389648438,26.389999389648438,13466412.0,26.304927825927734
2014-11-03,26.6200008392334,26.040000915527344,26.399999618530273,26.530000686645508,11673515.0,26.44447898864746
2014-11-04,26.549999237060547,25.5,26.540000915527344,25.649999618530273,14400720.0,25.56731414794922
2014-11-05,26.600000381469727,25.43000030517578,25.510000228881836,25.809999465942383,11346063.0,25.72679901123047
2014-11-06,25.950000762939453,24.920000076293945,25.799999237060547,25.520000457763672,12595581.0,25.437734603881836
2014-11-07,25.989999771118164,25.059999465942383,25.399999618530273,25.239999771118164,11196231.0,25.15863800048828
2014-11-10,25.530000686645508,24.5,25.299999237060547,25.059999465942383,12394428.0,24.979217529296875
2014-11-11,25.399999618530273,23.559999465942383,25.299999237060547,23.719999313354492,16386920.0,23.643535614013672
2014-11-12,24.299999237060547,23.239999771118164,23.3799991607666,24.020000457763672,8688728.0,23.942569732666016
2014-11-13,24.18000030517578,22.209999084472656,24.149999618530273,23.18000030517578,15643583.0,23.10527801513672
2014-11-14,23.440000534057617,22.549999237060547,23.0,22.770000457763672,7532549.0,22.69659996032715
2014-11-17,24.270000457763672,22.610000610351562,22.8799991607666,23.780000686645508,13033116.0,23.703344345092773
2014-11-18,24.079999923706055,23.510000228881836,23.649999618530273,23.59000015258789,7453886.0,23.51395606994629
2014-11-19,24.190000534057617,23.190000534057617,23.860000610351562,23.93000030517578,9559445.0,23.852861404418945
2014-11-20,23.90999984741211,23.479999542236328,23.729999542236328,23.559999465942383,5903054.0,23.484050750732422
2014-11-21,23.65999984741211,23.18000030517578,23.520000457763672,23.40999984741211,6577489.0,23.334535598754883
2014-11-24,24.229999542236328,23.1299991607666,23.59000015258789,23.799999237060547,11924058.0,23.723278045654297
2014-11-25,24.290000915527344,23.639999389648438,23.790000915527344,24.09000015258789,9813915.0,24.012344360351562
2014-11-26,26.5,24.149999618530273,24.309999465942383,26.5,40460656.0,26.414575576782227
2014-11-27,27.170000076293945,26.209999084472656,26.700000762939453,26.5,31827217.0,26.414575576782227
2014-11-28,27.100000381469727,25.610000610351562,26.6200008392334,26.110000610351562,19983924.0,26.025833129882812
2014-12-01,27.010000228881836,25.5,26.200000762939453,26.690000534057617,22971098.0,26.603961944580078
2014-12-02,26.950000762939453,26.139999389648438,26.489999771118164,26.420000076293945,16090271.0,26.3348331451416
2014-12-03,29.059999465942383,25.799999237060547,26.510000228881836,29.040000915527344,42927953.0,28.946388244628906
2014-12-04,29.959999084472656,27.950000762939453,28.450000762939453,28.979999542236328,35739187.0,28.886579513549805
2014-12-05,31.8799991607666,27.84000015258789,29.899999618530273,31.8799991607666,39964137.0,31.777231216430664
2014-12-08,35.06999969482422,33.279998779296875,34.5,35.06999969482422,60611435.0,34.956947326660156
2014-12-09,36.11000061035156,31.559999465942383,34.349998474121094,31.559999465942383,49796106.0,31.458263397216797
2014-12-10,33.9900016784668,29.299999237060547,30.75,32.720001220703125,28520854.0,32.614524841308594
2014-12-11,33.95000076293945,30.969999313354492,31.65999984741211,33.33000183105469,25529469.0,33.22256088256836
2014-12-12,33.599998474121094,32.099998474121094,33.29999923706055,32.939998626708984,13372529.0,32.83381271362305
2014-12-15,32.619998931884766,29.649999618530273,29.649999618530273,31.020000457763672,27824665.0,30.92000389099121
2014-12-16,32.5,31.309999465942383,31.700000762939453,31.43000030517578,17773449.0,31.328683853149414
2014-12-17,31.0,29.739999771118164,31.0,29.969999313354492,18511204.0,29.873388290405273
2014-12-18,32.70000076293945,30.219999313354492,30.399999618530273,31.670000076293945,23624364.0,31.567909240722656
2014-12-19,31.0,29.5,31.0,30.450000762939453,16084075.0,30.35184097290039
2014-12-22,30.899999618530273,27.40999984741211,30.84000015258789,27.40999984741211,19053067.0,27.32164192199707
2014-12-23,27.969999313354492,25.0,26.889999389648438,25.18000030517578,16463589.0,25.098831176757812
2014-12-24,27.540000915527344,25.18000030517578,25.200000762939453,27.149999618530273,17565034.0,27.062480926513672
2014-12-25,27.780000686645508,26.610000610351562,26.899999618530273,27.469999313354492,15273977.0,27.38144874572754
2014-12-26,27.790000915527344,26.809999465942383,27.479999542236328,27.59000015258789,16495934.0,27.501062393188477
2014-12-29,28.389999389648438,26.0,27.399999618530273,27.899999618530273,17397397.0,27.810062408447266
2014-12-30,29.25,27.479999542236328,27.5,28.56999969482422,21741494.0,28.477901458740234
2014-12-31,29.469999313354492,28.06999969482422,29.0,28.610000610351562,13166114.0,28.51777458190918
2015-01-05,28.5,27.280000686645508,28.200000762939453,27.940000534057617,12732241.0,27.849933624267578
2015-01-06,30.309999465942383,27.299999237060547,27.399999618530273,29.100000381469727,23305395.0,29.006195068359375
2015-01-07,29.469999313354492,28.68000030517578,29.15999984741211,29.190000534057617,13029537.0,29.095903396606445
2015-01-08,29.799999237060547,28.739999771118164,28.8700008392334,28.760000228881836,12464891.0,28.66728973388672
2015-01-09,29.079999923706055,27.81999969482422,28.579999923706055,27.889999389648438,8649975.0,27.800094604492188
2015-01-12,28.65999984741211,27.610000610351562,27.889999389648438,27.969999313354492,8384743.0,27.87983512878418
2015-01-13,29.200000762939453,28.020000457763672,28.450000762939453,28.31999969482422,11356704.0,28.228708267211914
2015-01-14,29.18000030517578,27.600000381469727,28.31999969482422,28.5,12090603.0,28.408126831054688
2015-01-15,31.0,28.399999618530273,29.0,29.940000534057617,22211235.0,29.843486785888672
2015-01-16,30.290000915527344,29.639999389648438,29.719999313354492,29.969999313354492,15163376.0,29.873388290405273
2015-01-19,30.440000534057617,26.969999313354492,28.700000762939453,28.68000030517578,17286537.0,28.587549209594727
2015-01-20,29.799999237060547,28.68000030517578,29.399999618530273,29.540000915527344,12609407.0,29.44477653503418
2015-01-21,30.979999542236328,29.3799991607666,29.540000915527344,30.84000015258789,18271194.0,30.740585327148438
2015-01-22,33.65999984741211,30.34000015258789,30.889999389648438,32.349998474121094,29482076.0,32.2457160949707
2015-01-23,32.41999816894531,30.950000762939453,32.22999954223633,31.049999237060547,17592025.0,30.949907302856445
2015-01-26,31.899999618530273,31.110000610351562,31.520000457763672,31.290000915527344,12392406.0,31.18913459777832
2015-01-27,31.6200008392334,30.420000076293945,31.600000381469727,30.90999984741211,13177964.0,30.810359954833984
2015-01-28,30.959999084472656,29.899999618530273,30.899999618530273,30.040000915527344,11256216.0,29.943164825439453
2015-01-29,30.290000915527344,29.299999237060547,29.579999923706055,29.670000076293945,6898304.0,29.574356079101562
2015-01-30,30.399999618530273,29.68000030517578,29.950000762939453,29.90999984741211,6458188.0,29.813583374023438
2015-02-02,30.450000762939453,29.100000381469727,29.5,30.030000686645508,5491805.0,29.933197021484375
2015-02-03,30.790000915527344,29.75,30.100000381469727,30.59000015258789,7663246.0,30.491390228271484
2015-02-04,31.5,29.8799991607666,30.579999923706055,29.899999618530273,13540924.0,29.803613662719727
2015-02-05,30.209999084472656,28.850000381469727,30.010000228881836,28.920000076293945,11120230.0,28.826772689819336
2015-02-06,29.260000228881836,27.420000076293945,28.940000534057617,27.700000762939453,9958279.0,27.610708236694336
2015-02-09,28.329999923706055,27.399999618530273,27.790000915527344,27.440000534057617,5189768.0,27.351545333862305
2015-02-10,27.989999771118164,27.389999389648438,27.40999984741211,27.979999542236328,4628952.0,27.889802932739258
2015-02-11,28.5,27.780000686645508,28.010000228881836,28.31999969482422,3990474.0,28.228708267211914
2015-02-12,28.3700008392334,27.860000610351562,28.25,28.040000915527344,4403227.0,27.94961166381836
2015-02-13,28.850000381469727,28.09000015258789,28.1200008392334,28.3700008392334,6046468.0,28.278547286987305
2015-02-16,28.959999084472656,28.25,28.5,28.829999923706055,5750998.0,28.737064361572266
2015-02-17,29.270000457763672,28.68000030517578,28.899999618530273,28.860000610351562,5108629.0,28.7669677734375
2015-02-25,30.549999237060547,28.799999237060547,28.899999618530273,29.979999542236328,10774979.0,29.88335609436035
2015-02-26,30.25,29.65999984741211,29.799999237060547,30.010000228881836,6970446.0,29.91326141357422
2015-02-27,31.979999542236328,30.299999237060547,30.450000762939453,30.81999969482422,17006057.0,30.72064971923828
2015-03-02,31.200000762939453,30.34000015258789,31.0,31.190000534057617,10214999.0,31.089458465576172
2015-03-03,33.36000061035156,30.799999237060547,31.290000915527344,32.15999984741211,25933665.0,32.05632781982422
2015-03-04,32.939998626708984,31.5,32.18000030517578,32.25,13631722.0,32.14604187011719
2015-03-05,32.779998779296875,30.860000610351562,32.220001220703125,30.950000762939453,13859409.0,30.850231170654297
2015-03-06,31.219999313354492,30.100000381469727,30.950000762939453,30.229999542236328,10330517.0,30.132549285888672
2015-03-09,31.0,29.90999984741211,30.229999542236328,31.0,7249043.0,30.900068283081055
2015-03-10,31.200000762939453,30.670000076293945,31.0,30.709999084472656,5457651.0,30.611003875732422
2015-03-11,30.790000915527344,29.850000381469727,30.700000762939453,30.31999969482422,7449219.0,30.222259521484375
2015-03-12,30.5,29.799999237060547,30.3700008392334,30.1200008392334,6082671.0,30.022905349731445
2015-03-13,30.59000015258789,30.09000015258789,30.280000686645508,30.559999465942383,6867223.0,30.46148681640625
2015-03-16,31.8799991607666,30.5,30.850000381469727,31.489999771118164,12244156.0,31.388490676879883
2015-03-17,32.619998931884766,31.299999237060547,31.68000030517578,32.09000015258789,17846589.0,31.986553192138672
2015-03-18,35.29999923706055,31.700000762939453,32.060001373291016,35.29999923706055,29680772.0,35.18620681762695
2015-03-19,38.810001373291016,35.959999084472656,36.83000183105469,37.86000061035156,45505986.0,37.737953186035156
2015-03-20,38.27000045776367,36.79999923706055,37.849998474121094,37.77000045776367,24701979.0,37.64824676513672
2015-03-23,38.20000076293945,37.15999984741211,37.88999938964844,37.849998474121094,18513171.0,37.72798538208008
2015-03-24,39.5,36.0,37.79999923706055,38.13999938964844,25671218.0,38.017051696777344
2015-03-25,39.970001220703125,38.02000045776367,38.310001373291016,39.29999923706055,27042226.0,39.17331314086914
2015-03-26,41.060001373291016,37.900001525878906,39.279998779296875,38.540000915527344,18532293.0,38.41576385498047
2015-03-27,39.040000915527344,37.38999938964844,38.599998474121094,37.61000061035156,12224906.0,37.48876190185547
2015-03-30,40.54999923706055,38.130001068115234,38.130001068115234,40.27000045776367,22781731.0,40.14018630981445
2015-03-31,44.29999923706055,40.720001220703125,41.29999923706055,44.29999923706055,40589516.0,44.15719223022461
2015-04-01,47.27000045776367,43.43000030517578,43.650001525878906,45.290000915527344,34048457.0,45.144004821777344
2015-04-02,45.9900016784668,43.79999923706055,45.9900016784668,44.290000915527344,21123036.0,44.1472282409668
2015-04-03,46.95000076293945,43.86000061035156,43.880001068115234,45.91999816894531,20736573.0,45.77197265625
2015-04-07,47.25,45.2400016784668,45.959999084472656,45.86000061035156,13755465.0,45.71216583251953
2015-04-08,45.900001525878906,42.20000076293945,45.900001525878906,43.31999969482422,19306110.0,43.180355072021484
2015-04-09,43.599998474121094,39.599998474121094,43.36000061035156,42.09000015258789,14519521.0,41.954322814941406
2015-04-10,46.279998779296875,41.5,41.900001525878906,45.209999084472656,17616982.0,45.06426239013672
2015-04-13,48.06999969482422,44.79999923706055,45.400001525878906,46.209999084472656,13843439.0,46.06103515625
2015-04-14,46.0,44.709999084472656,46.0,45.119998931884766,10670405.0,44.97454833984375
2015-04-15,44.79999923706055,42.0,44.77000045776367,42.16999816894531,12999244.0,42.034061431884766
2015-04-16,44.349998474121094,40.95000076293945,41.900001525878906,43.790000915527344,11156570.0,43.648841857910156
2015-04-17,48.16999816894531,42.95000076293945,43.5,47.02000045776367,27557830.0,46.86842727661133
2015-04-20,51.720001220703125,46.0,46.0,51.70000076293945,33147685.0,51.53334426879883
2015-04-21,55.5,49.650001525878906,50.70000076293945,51.11000061035156,28791400.0,50.94524383544922
2015-04-22,53.130001068115234,49.720001220703125,50.869998931884766,51.560001373291016,19009261.0,51.39379119873047
2015-04-23,53.56999969482422,50.209999084472656,51.58000183105469,52.88999938964844,14509352.0,52.71950149536133
2015-04-24,57.5,52.029998779296875,52.88999938964844,53.869998931884766,14897382.0,53.69634246826172
2015-04-27,58.0,54.0,54.939998626708984,55.4900016784668,12943640.0,55.31112289428711
2015-04-28,55.59000015258789,50.70000076293945,55.529998779296875,51.0,14354948.0,50.835601806640625
2015-04-29,53.970001220703125,49.439998626708984,50.900001525878906,52.540000915527344,14411857.0,52.370635986328125
2015-04-30,54.0,51.0099983215332,52.54999923706055,51.619998931884766,10143224.0,51.45359802246094
2015-05-04,52.86000061035156,50.56999969482422,51.119998931884766,52.4900016784668,10136470.0,52.320796966552734
2015-05-05,52.88999938964844,49.150001525878906,52.619998931884766,49.810001373291016,14180154.0,49.64943313598633
2015-05-06,53.15999984741211,49.310001373291016,50.22999954223633,51.560001373291016,16277967.0,51.39379119873047
2015-05-07,54.34000015258789,49.9900016784668,51.540000915527344,53.61000061035156,15350754.0,53.43718338012695
2015-05-08,54.810001373291016,52.5099983215332,53.040000915527344,53.5099983215332,14529997.0,53.33750534057617
2015-05-11,55.61000061035156,52.88999938964844,55.0,54.75,17694913.0,54.573509216308594
2015-05-12,60.22999954223633,54.5,54.84000015258789,60.22999954223633,16353353.0,60.03584289550781
2015-05-13,64.80000305175781,60.22999954223633,63.0,61.689998626708984,20445805.0,61.49113464355469
2015-05-14,62.08000183105469,58.79999923706055,61.689998626708984,59.9900016784668,12631514.0,59.7966194152832
2015-05-15,63.599998474121094,59.400001525878906,59.70000076293945,62.689998626708984,15595312.0,62.487911224365234
2015-05-18,65.5,61.47999954223633,61.900001525878906,63.88999938964844,12232935.0,63.684043884277344
2015-05-19,65.44000244140625,62.400001525878906,63.900001525878906,64.80999755859375,9094662.0,64.60107421875
2015-05-20,71.29000091552734,64.5999984741211,64.80999755859375,68.45999908447266,12555282.0,68.23930358886719
2015-05-21,71.0,66.80000305175781,68.4800033569336,68.87000274658203,10062239.0,68.64799499511719
2015-05-22,70.51000213623047,66.61000061035156,68.69999694824219,70.26000213623047,12313645.0,70.03350830078125
2015-05-25,75.0,68.0,69.69999694824219,73.6500015258789,15149022.0,73.41258239746094
2015-05-26,79.5,72.81999969482422,75.11000061035156,79.06999969482422,15659396.0,78.81510925292969
2015-05-27,84.05000305175781,74.55000305175781,78.87999725341797,76.87999725341797,15508963.0,76.63216400146484
2015-05-28,78.0,69.69000244140625,75.80000305175781,71.29000091552734,16159959.0,71.06018829345703
2015-05-29,75.12999725341797,65.11000061035156,70.08000183105469,72.04000091552734,12172280.0,71.80777740478516
2015-06-01,74.8499984741211,71.12000274658203,71.9800033569336,74.18000030517578,11465264.0,73.94087219238281
2015-06-02,77.12999725341797,74.08000183105469,75.11000061035156,75.98999786376953,10111430.0,75.74504089355469
2015-06-03,77.33000183105469,70.0,76.0,72.5,12173623.0,72.26628875732422
2015-06-04,72.19000244140625,65.58000183105469,72.1500015258789,69.62000274658203,12127038.0,69.39557647705078
2015-06-05,73.25,69.69000244140625,70.0,70.0999984741211,9783200.0,69.87403106689453
2015-06-08,70.98999786376953,65.58000183105469,70.12000274658203,67.37000274658203,8396787.0,67.15283203125
2015-06-09,70.27999877929688,66.0999984741211,66.0999984741211,67.8499984741211,7127136.0,67.63127899169922
2015-06-10,71.08000183105469,66.30999755859375,68.30000305175781,69.97000122070312,10032667.0,69.74444580078125
2015-06-11,73.56999969482422,69.04000091552734,69.05000305175781,73.55000305175781,11690317.0,73.31291198730469
2015-06-12,78.9800033569336,73.80000305175781,75.0,77.56999969482422,14328359.0,77.3199462890625
2015-06-15,85.16000366210938,77.01000213623047,78.19999694824219,77.76000213623047,14714793.0,77.50933837890625
2015-06-16,77.27999877929688,69.9800033569336,75.0,69.98999786376953,12426073.0,69.76437377929688
2015-06-17,72.54000091552734,64.0199966430664,69.47000122070312,72.04000091552734,14273072.0,71.80777740478516
2015-06-18,72.80000305175781,69.1500015258789,71.0,70.56999969482422,10228708.0,70.34251403808594
2015-06-19,72.69000244140625,66.69999694824219,68.80000305175781,68.2300033569336,11298526.0,68.03898620605469
2015-06-23,73.87000274658203,62.0099983215332,68.94999694824219,72.72000122070312,12664027.0,72.51641082763672
2015-06-24,76.37999725341797,72.08999633789062,73.0,73.98999786376953,15563796.0,73.78285217285156
2015-06-25,75.5999984741211,67.23999786376953,74.30000305175781,69.76000213623047,11670604.0,69.564697265625
2015-06-26,67.0,62.779998779296875,66.0,62.779998779296875,11104809.0,62.60423278808594
2015-06-29,64.9800033569336,56.5,64.9800033569336,56.5,14231778.0,56.341819763183594
2015-06-30,58.79999923706055,50.849998474121094,52.900001525878906,58.540000915527344,13938830.0,58.37610626220703
2015-07-01,59.9900016784668,52.689998626708984,57.900001525878906,52.689998626708984,13844144.0,52.542484283447266
2015-07-02,51.11000061035156,47.41999816894531,51.0,47.41999816894531,10996595.0,47.287235260009766
2015-07-03,46.63999938964844,42.68000030517578,42.68000030517578,42.68000030517578,13180720.0,42.560508728027344
2015-07-06,46.13999938964844,38.40999984741211,46.0,38.40999984741211,18153263.0,38.30246353149414
2015-07-07,34.56999969482422,34.56999969482422,34.56999969482422,34.56999969482422,1696800.0,34.47321701049805
2015-07-08,31.110000610351562,31.110000610351562,31.110000610351562,31.110000610351562,931500.0,31.022903442382812
2015-07-09,34.220001220703125,28.0,28.0,34.220001220703125,47995131.0,34.12419509887695
2015-07-10,37.63999938964844,34.02000045776367,34.02000045776367,37.63999938964844,28439562.0,37.53461837768555
2015-07-13,41.400001525878906,38.90999984741211,39.880001068115234,41.400001525878906,27780502.0,41.284095764160156
2015-07-14,45.540000915527344,40.47999954223633,42.38999938964844,43.91999816894531,40719044.0,43.79703903198242
2015-07-15,42.58000183105469,39.529998779296875,42.58000183105469,39.529998779296875,20036831.0,39.41932678222656
2015-07-16,42.34000015258789,35.58000183105469,35.58000183105469,39.779998779296875,27895049.0,39.66862869262695
2015-07-17,43.7599983215332,40.04999923706055,40.04999923706055,43.7599983215332,27969449.0,43.63748550415039
2015-07-20,48.13999938964844,45.0,45.599998474121094,48.13999938964844,43579073.0,48.00522232055664
2015-07-21,50.20000076293945,45.599998474121094,46.79999923706055,46.939998626708984,31204547.0,46.8085823059082
2015-07-22,51.5,46.5,46.5,51.18000030517578,31870758.0,51.036712646484375
2015-07-23,54.68000030517578,49.099998474121094,52.0,53.209999084472656,27944272.0,53.061031341552734
2015-07-24,57.900001525878906,52.0,52.0,54.75,28909508.0,54.596717834472656
2015-07-27,56.95000076293945,49.279998779296875,52.84000015258789,49.279998779296875,28822000.0,49.142032623291016
2015-07-28,51.79999923706055,44.38999938964844,44.40999984741211,47.97999954223633,29371002.0,47.845672607421875
2015-07-29,52.79999923706055,43.29999923706055,49.599998474121094,52.79999923706055,26647964.0,52.65217590332031
2015-07-30,57.45000076293945,51.0,53.79999923706055,53.66999816894531,33118953.0,53.51974105834961
2015-07-31,53.9900016784668,48.150001525878906,53.0,48.15999984741211,20960495.0,48.025169372558594
2015-08-03,46.5,43.34000015258789,46.5,43.34000015258789,20337448.0,43.21866226196289
2015-08-04,47.66999816894531,43.349998474121094,43.70000076293945,47.66999816894531,21169594.0,47.53654098510742
2015-08-05,50.349998474121094,46.65999984741211,49.0,48.43000030517578,24194493.0,48.29441452026367
2015-08-06,49.47999954223633,46.0,46.90999984741211,47.0,15183565.0,46.86841583251953
2015-08-07,49.5,47.0099983215332,48.119998931884766,49.20000076293945,15079484.0,49.062255859375
2015-08-10,54.119998931884766,50.5,50.5,54.119998931884766,23762414.0,53.968482971191406
2015-08-11,56.18000030517578,52.5,54.970001220703125,54.619998931884766,28082913.0,54.46708297729492
2015-08-12,58.77000045776367,53.439998626708984,57.79999923706055,54.130001068115234,25821033.0,53.97845458984375
2015-08-13,56.79999923706055,50.20000076293945,52.93000030517578,56.33000183105469,23989208.0,56.17229461669922
2015-08-14,56.66999816894531,54.63999938964844,56.0,54.9900016784668,17212346.0,54.8360481262207
2015-08-17,56.97999954223633,54.209999084472656,55.0,55.02000045776367,19236179.0,54.865962982177734
2015-08-18,54.88999938964844,49.52000045776367,54.189998626708984,49.52000045776367,19036724.0,49.38136291503906
2015-08-19,50.709999084472656,44.7599983215332,45.880001068115234,49.470001220703125,20959100.0,49.33150100708008
2015-08-20,49.0,44.79999923706055,49.0,44.81999969482422,15671260.0,44.69451904296875
2015-08-21,47.65999984741211,41.869998931884766,44.599998474121094,43.209999084472656,17467406.0,43.089027404785156
2015-08-24,41.0,38.88999938964844,41.0,38.88999938964844,7924347.0,38.78112030029297
2015-08-25,35.0,35.0,35.0,35.0,3076700.0,34.90201187133789
2015-08-26,35.70000076293945,31.5,34.81999969482422,31.5,27853288.0,31.41180992126465
2015-08-27,34.54999923706055,29.389999389648438,31.5,34.15999984741211,24535830.0,34.064361572265625
2015-08-28,37.58000183105469,35.5099983215332,35.95000076293945,37.58000183105469,19109103.0,37.474788665771484
2015-08-31,39.91999816894531,36.86000061035156,39.5,38.150001525878906,32950168.0,38.04319381713867
2015-09-01,36.959999084472656,34.34000015258789,36.959999084472656,34.34000015258789,13271149.0,34.243858337402344
2015-09-02,34.45000076293945,30.90999984741211,30.90999984741211,30.90999984741211,20343889.0,30.823461532592773
2015-09-07,32.810001373291016,27.899999618530273,31.200000762939453,28.479999542236328,20378043.0,28.400266647338867
2015-09-08,29.979999542236328,25.6299991607666,28.489999771118164,29.030000686645508,18559170.0,28.9487247467041
2015-09-09,31.239999771118164,29.0,29.149999618530273,30.579999923706055,20688527.0,30.494384765625
2015-09-10,32.209999084472656,29.610000610351562,29.899999618530273,30.81999969482422,19113519.0,30.733713150024414
2015-09-11,30.979999542236328,29.649999618530273,30.190000534057617,30.170000076293945,13171639.0,30.085533142089844
2015-09-14,31.3799991607666,27.149999618530273,30.950000762939453,27.190000534057617,20826415.0,27.11387825012207
2015-09-15,26.700000762939453,24.469999313354492,26.0,24.469999313354492,15328603.0,24.401491165161133
2015-09-16,26.920000076293945,24.049999237060547,24.09000015258789,26.920000076293945,18623499.0,26.844633102416992
2015-09-17,29.610000610351562,26.950000762939453,27.469999313354492,27.530000686645508,30078230.0,27.452926635742188
2015-09-18,28.989999771118164,27.440000534057617,28.0,28.920000076293945,20760403.0,28.839033126831055
2015-09-21,31.809999465942383,28.280000686645508,28.280000686645508,31.809999465942383,24575253.0,31.7209415435791
2015-09-22,33.459999084472656,30.709999084472656,31.989999771118164,32.09000015258789,26421786.0,32.00015640258789
2015-09-23,33.130001068115234,30.610000610351562,30.899999618530273,32.34000015258789,17687167.0,32.24945831298828
2015-09-24,35.56999969482422,33.0,33.5,35.56999969482422,25844069.0,35.47041320800781
2015-09-25,35.56999969482422,32.209999084472656,35.45000076293945,33.04999923706055,19916744.0,32.95746994018555
2015-09-28,34.290000915527344,31.5,33.5,33.959999084472656,12541639.0,33.86492156982422
2015-09-29,33.95000076293945,32.18000030517578,32.650001525878906,32.95000076293945,9928898.0,32.85775375366211
2015-09-30,36.25,33.5,33.5,36.11000061035156,18554434.0,36.00890350341797
2015-10-08,36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0.0,36.00890350341797
2015-10-09,36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0.0,36.00890350341797
2015-10-12,36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0.0,36.00890350341797
2015-10-13,36.11000061035156,36.11000061035156,36.11000061035156,36.11000061035156,0.0,36.00890350341797
2015-10-14,39.720001220703125,39.720001220703125,39.720001220703125,39.720001220703125,412046.0,39.60879898071289
2015-10-15,43.689998626708984,40.97999954223633,42.95000076293945,43.689998626708984,37942134.0,43.56768035888672
2015-10-16,48.060001373291016,43.900001525878906,43.90999984741211,46.790000915527344,29321254.0,46.65900421142578
2015-10-19,47.29999923706055,44.599998474121094,47.0099983215332,44.97999954223633,24571104.0,44.854068756103516
2015-10-20,47.63999938964844,44.20000076293945,44.25,45.959999084472656,17915133.0,45.83132553100586
2015-10-21,48.5,42.0,45.970001220703125,43.93000030517578,30111824.0,43.807010650634766
2015-10-22,48.31999969482422,43.439998626708984,44.0,48.31999969482422,27845832.0,48.184722900390625
2015-10-23,51.599998474121094,47.099998474121094,50.0,49.02000045776367,32640740.0,48.88276290893555
2015-10-26,50.20000076293945,46.849998474121094,48.0,47.90999984741211,19632369.0,47.7758674621582
2015-10-27,49.779998779296875,44.66999816894531,47.130001068115234,49.290000915527344,25773626.0,49.15200424194336
2015-10-28,49.0,46.0,49.0,46.279998779296875,16071097.0,46.150428771972656
2015-10-29,48.83000183105469,46.0,47.279998779296875,47.59000015258789,16140087.0,47.456764221191406
2015-10-30,47.79999923706055,46.099998474121094,46.900001525878906,46.310001373291016,10442399.0,46.18035125732422
2015-11-02,47.58000183105469,45.20000076293945,46.0,45.25,13483346.0,45.123313903808594
2015-11-03,47.439998626708984,44.560001373291016,46.29999923706055,46.779998779296875,14336269.0,46.64902877807617
2015-11-04,48.95000076293945,47.02000045776367,48.099998474121094,48.630001068115234,18492712.0,48.49385452270508
2015-11-05,50.959999084472656,48.0099983215332,48.11000061035156,48.86000061035156,23339782.0,48.723209381103516
2015-11-06,51.970001220703125,48.0,48.900001525878906,51.29999923706055,22918711.0,51.156375885009766
2015-11-09,54.2599983215332,49.400001525878906,50.70000076293945,52.349998474121094,22537026.0,52.203433990478516
2015-11-10,54.29999923706055,51.0,52.0,52.349998474121094,21533823.0,52.203433990478516
2015-11-11,52.9900016784668,50.79999923706055,52.5,51.59000015258789,12709491.0,51.44556427001953
2015-11-12,56.0099983215332,51.0,51.630001068115234,53.5099983215332,23361452.0,53.36018753051758
2015-11-13,55.5,51.04999923706055,52.70000076293945,52.040000915527344,15084803.0,51.89430618286133
2015-11-16,53.5,50.380001068115234,51.0,52.61000061035156,11354072.0,52.462711334228516
2015-11-17,57.869998931884766,52.04999923706055,53.400001525878906,57.7599983215332,37630099.0,57.598289489746094
2015-11-18,57.88999938964844,55.15999984741211,57.0,55.95000076293945,20111520.0,55.793357849121094
2015-11-19,58.70000076293945,56.099998474121094,56.18000030517578,58.34000015258789,15667203.0,58.176666259765625
2015-11-20,64.16999816894531,58.0,58.349998474121094,63.33000183105469,20360797.0,63.1526985168457
2015-11-23,64.1500015258789,60.0,62.02000045776367,60.97999954223633,13732554.0,60.80927658081055
2015-11-24,61.5,56.58000183105469,60.97999954223633,59.959999084472656,13875205.0,59.79212951660156
2015-11-25,62.380001068115234,58.709999084472656,62.20000076293945,60.119998931884766,16170603.0,59.951683044433594
2015-11-26,62.099998474121094,57.7400016784668,59.68000030517578,59.86000061035156,15528355.0,59.692413330078125
2015-11-27,60.29999923706055,53.869998931884766,60.29999923706055,53.869998931884766,23814843.0,53.71917724609375
2015-11-30,53.790000915527344,48.47999954223633,53.0099983215332,51.72999954223633,24349922.0,51.585174560546875
2015-12-01,52.20000076293945,49.04999923706055,50.72999954223633,49.9900016784668,15198099.0,49.85004806518555
2015-12-02,50.380001068115234,46.119998931884766,50.290000915527344,49.150001525878906,12263272.0,49.01239776611328
2015-12-03,52.869998931884766,49.58000183105469,49.599998474121094,52.75,13307376.0,52.602317810058594
2015-12-04,53.47999954223633,51.209999084472656,52.5,51.72999954223633,11297680.0,51.585174560546875
2015-12-07,52.0,50.029998779296875,51.720001220703125,51.72999954223633,10551211.0,51.585174560546875
2015-12-08,51.0,48.70000076293945,50.81999969482422,48.86000061035156,10326802.0,48.723209381103516
2015-12-09,51.20000076293945,47.47999954223633,48.790000915527344,49.9900016784668,15560796.0,49.85004806518555
2015-12-10,50.0,47.97999954223633,49.40999984741211,48.310001373291016,10585125.0,48.17475128173828
2015-12-11,50.25,48.0,48.400001525878906,49.06999969482422,9926436.0,48.932621002197266
2015-12-14,51.099998474121094,47.810001373291016,48.11000061035156,50.650001525878906,10133950.0,50.50819778442383
2015-12-15,51.880001068115234,50.65999984741211,51.0,50.970001220703125,8888892.0,50.827301025390625
2015-12-16,51.20000076293945,50.0099983215332,50.880001068115234,50.279998779296875,8015873.0,50.13923263549805
2015-12-17,52.380001068115234,50.599998474121094,50.810001373291016,51.7599983215332,11487998.0,51.61508560180664
2015-12-18,52.439998626708984,50.91999816894531,51.45000076293945,51.470001220703125,9221021.0,51.325904846191406
2015-12-21,52.65999984741211,51.02000045776367,51.029998779296875,52.119998931884766,9226794.0,51.974082946777344
2015-12-22,53.04999923706055,51.0099983215332,52.29999923706055,52.439998626708984,8794366.0,52.29318618774414
2015-12-23,52.2599983215332,50.0,52.0,50.29999923706055,8932601.0,50.159175872802734
2015-12-24,50.81999969482422,48.599998474121094,50.58000183105469,49.27000045776367,7090401.0,49.13206100463867
2015-12-25,50.5,49.08000183105469,49.349998474121094,49.720001220703125,5241333.0,49.58080291748047
2015-12-28,51.45000076293945,49.400001525878906,50.43000030517578,49.66999816894531,7878957.0,49.530941009521484
2015-12-29,50.470001220703125,49.5,49.97999954223633,50.349998474121094,4843150.0,50.20903396606445
2015-12-30,53.79999923706055,49.79999923706055,50.619998931884766,52.81999969482422,15774776.0,52.672122955322266
2015-12-31,54.45000076293945,51.130001068115234,52.5,51.86000061035156,14812656.0,51.71480941772461
2016-01-04,53.59000015258789,46.66999816894531,53.20000076293945,46.970001220703125,11393091.0,46.838497161865234
2016-01-05,49.0,43.11000061035156,44.0,47.66999816894531,14008483.0,47.53654098510742
2016-01-06,49.2400016784668,46.5099983215332,47.0,48.720001220703125,9613954.0,48.58359909057617
2016-01-07,47.72999954223633,43.849998474121094,47.72999954223633,43.849998474121094,2658900.0,43.72723388671875
2016-01-08,46.0,40.0,44.400001525878906,42.220001220703125,10742229.0,42.10179901123047
2016-01-11,41.13999938964844,38.0,41.02000045776367,38.0,12111209.0,37.89361572265625
2016-01-12,38.29999923706055,34.36000061035156,37.36000061035156,36.459999084472656,12295763.0,36.3579216003418
2016-01-13,37.47999954223633,33.400001525878906,36.880001068115234,33.470001220703125,9176673.0,33.37629699707031
2016-01-14,36.81999969482422,31.229999542236328,31.969999313354492,36.81999969482422,12018895.0,36.716915130615234
2016-01-15,40.5,37.04999923706055,37.04999923706055,40.08000183105469,33799659.0,39.96778869628906
2016-01-18,42.5,38.91999816894531,39.33000183105469,41.56999969482422,21368728.0,41.453617095947266
2016-01-19,45.72999954223633,39.5,40.5,44.310001373291016,25092978.0,44.18594741821289
2016-01-20,46.79999923706055,42.70000076293945,43.349998474121094,44.52000045776367,21335250.0,44.39535903930664
2016-01-21,45.5,41.11000061035156,43.400001525878906,41.22999954223633,16903585.0,41.11457061767578
2016-01-22,44.25,40.189998626708984,41.5,42.619998931884766,15615705.0,42.50067901611328
2016-01-25,43.790000915527344,42.29999923706055,42.790000915527344,43.2400016784668,10395526.0,43.11894226074219
2016-01-26,43.79999923706055,38.91999816894531,42.279998779296875,38.91999816894531,12884619.0,38.81103515625
2016-01-27,42.810001373291016,36.0,38.91999816894531,42.810001373291016,20445225.0,42.690147399902344
2016-01-28,44.439998626708984,41.0,41.5,41.66999816894531,18725580.0,41.55333709716797
2016-01-29,42.900001525878906,38.04999923706055,41.02000045776367,41.689998626708984,14674377.0,41.573280334472656
2016-02-01,42.400001525878906,40.400001525878906,41.5,41.459999084472656,9827442.0,41.34392547607422
2016-02-02,43.439998626708984,41.5099983215332,41.9900016784668,42.72999954223633,15266797.0,42.61037063598633
2016-02-03,42.27000045776367,41.13999938964844,41.47999954223633,41.9900016784668,8473816.0,41.87244415283203
2016-02-04,44.33000183105469,42.08000183105469,42.459999084472656,42.7400016784668,13871254.0,42.62034225463867
2016-02-05,43.459999084472656,42.0099983215332,42.75,42.20000076293945,8925724.0,42.081851959228516
2016-02-15,42.380001068115234,40.0,40.20000076293945,42.0099983215332,6612641.0,41.89238357543945
2016-02-16,44.81999969482422,42.31999969482422,42.5,44.209999084472656,12359239.0,44.08622360229492
2016-02-17,47.70000076293945,44.75,44.75,46.02000045776367,16399162.0,45.89115905761719
2016-02-18,46.310001373291016,44.91999816894531,46.099998474121094,45.81999969482422,11535773.0,45.69171905517578
2016-02-19,46.9900016784668,45.29999923706055,45.54999923706055,46.66999816894531,10395381.0,46.539337158203125
2016-02-22,47.77000045776367,46.47999954223633,47.58000183105469,46.970001220703125,10104906.0,46.838497161865234
2016-02-23,47.7599983215332,44.779998779296875,47.27000045776367,46.130001068115234,10667165.0,46.0008544921875
2016-02-24,47.59000015258789,45.25,46.20000076293945,47.119998931884766,14034204.0,46.98807907104492
2016-02-25,47.09000015258789,42.40999984741211,47.09000015258789,42.40999984741211,13865819.0,42.291263580322266
2016-02-26,44.84000015258789,42.33000183105469,43.790000915527344,43.97999954223633,14562219.0,43.856868743896484
2016-02-29,44.189998626708984,39.65999984741211,43.90999984741211,43.58000183105469,12860148.0,43.45799255371094
2016-03-01,45.20000076293945,42.70000076293945,44.0,44.900001525878906,14361299.0,44.77429962158203
2016-03-02,48.900001525878906,44.310001373291016,44.70000076293945,48.5,19158771.0,48.36421585083008
2016-03-03,51.880001068115234,47.099998474121094,49.79999923706055,47.459999084472656,30294153.0,47.327125549316406
2016-03-04,48.779998779296875,44.70000076293945,47.52000045776367,46.13999938964844,21630506.0,46.01082229614258
2016-03-07,47.0,45.540000915527344,46.439998626708984,46.38999938964844,12756104.0,46.2601203918457
2016-03-08,45.97999954223633,43.0,45.939998626708984,45.150001525878906,13452581.0,45.023597717285156
2016-03-09,45.9900016784668,43.2599983215332,43.70000076293945,43.68000030517578,10451046.0,43.55771255493164
2016-03-10,44.33000183105469,41.599998474121094,43.790000915527344,41.84000015258789,9339488.0,41.722862243652344
2016-03-11,42.400001525878906,40.709999084472656,41.439998626708984,41.400001525878906,7711482.0,41.284095764160156
2016-03-14,43.380001068115234,41.599998474121094,42.29999923706055,42.9900016784668,10700892.0,42.86964416503906
2016-03-15,43.27000045776367,42.099998474121094,42.900001525878906,42.290000915527344,7519282.0,42.17160415649414
2016-03-16,42.650001525878906,40.400001525878906,42.380001068115234,40.459999084472656,9852636.0,40.34672164916992
2016-03-17,42.099998474121094,40.720001220703125,40.849998474121094,41.810001373291016,10498874.0,41.69294738769531
2016-03-18,43.79999923706055,41.849998474121094,41.86000061035156,43.58000183105469,14206462.0,43.45799255371094
2016-03-21,44.900001525878906,43.130001068115234,43.81999969482422,44.65999984741211,19181019.0,44.53496551513672
2016-03-22,45.79999923706055,43.689998626708984,44.11000061035156,44.65999984741211,19563689.0,44.53496551513672
2016-03-23,44.83000183105469,43.72999954223633,44.29999923706055,44.36000061035156,11027847.0,44.23580551147461
2016-03-24,45.38999938964844,43.400001525878906,44.279998779296875,43.41999816894531,12787810.0,43.298439025878906
2016-03-25,43.84000015258789,42.7400016784668,43.0,43.15999984741211,8014164.0,43.03916931152344
2016-03-28,44.4900016784668,43.04999923706055,43.779998779296875,43.33000183105469,9530552.0,43.20869064331055
2016-03-29,43.31999969482422,41.0099983215332,43.099998474121094,41.290000915527344,8606671.0,41.17440414428711
2016-03-30,42.849998474121094,41.5099983215332,41.5099983215332,42.75,8116940.0,42.630313873291016
2016-03-31,43.790000915527344,42.11000061035156,43.0,42.88999938964844,9062558.0,42.76992416381836
2016-04-01,42.79999923706055,41.5,42.439998626708984,42.06999969482422,6128918.0,41.95221710205078
2016-04-05,43.13999938964844,41.880001068115234,42.099998474121094,42.959999084472656,7318100.0,42.839725494384766
2016-04-06,43.70000076293945,42.58000183105469,42.79999923706055,43.02000045776367,10849847.0,42.899559020996094
2016-04-07,43.349998474121094,41.56999969482422,43.25,41.66999816894531,9071343.0,41.55333709716797
2016-04-08,42.16999816894531,40.400001525878906,41.349998474121094,40.97999954223633,8426599.0,40.86526870727539
2016-04-11,41.939998626708984,41.209999084472656,41.45000076293945,41.650001525878906,7519942.0,41.53339385986328
2016-04-12,41.790000915527344,40.459999084472656,41.77000045776367,40.849998474121094,6442783.0,40.73563003540039
2016-04-13,41.849998474121094,40.880001068115234,40.880001068115234,41.29999923706055,9186467.0,41.18437194824219
2016-04-14,41.689998626708984,41.029998779296875,41.65999984741211,41.47999954223633,6254978.0,41.36387252807617
2016-04-15,42.290000915527344,41.5,41.70000076293945,41.75,8292075.0,41.633113861083984
2016-04-18,41.470001220703125,40.45000076293945,41.470001220703125,40.58000183105469,6346583.0,40.466392517089844
2016-04-19,40.97999954223633,40.310001373291016,40.7599983215332,40.540000915527344,4581888.0,40.4265022277832
2016-04-20,41.599998474121094,37.79999923706055,40.5,38.9900016784668,13161217.0,38.88084030151367
2016-04-21,38.95000076293945,37.54999923706055,38.5,37.7599983215332,7731430.0,37.65428161621094
2016-04-22,38.310001373291016,37.0099983215332,37.22999954223633,37.77000045776367,4843502.0,37.66425704956055
2016-04-25,41.06999969482422,37.33000183105469,37.95000076293945,39.63999938964844,14338256.0,39.52901840209961
2016-04-26,39.599998474121094,38.66999816894531,39.209999084472656,39.4900016784668,6343166.0,39.37944030761719
2016-04-27,39.72999954223633,38.68000030517578,39.529998779296875,38.7400016784668,4688612.0,38.63154220581055
2016-04-28,38.9900016784668,37.380001068115234,38.9900016784668,38.630001068115234,5746864.0,38.5218505859375
2016-04-29,39.47999954223633,38.22999954223633,38.75,38.689998626708984,5333707.0,38.58168029785156
2016-05-03,39.869998931884766,38.5099983215332,39.0,39.790000915527344,8421615.0,39.67860412597656
2016-05-04,39.779998779296875,39.11000061035156,39.58000183105469,39.439998626708984,5964722.0,39.3295783996582
2016-05-05,40.380001068115234,39.400001525878906,39.52000045776367,39.91999816894531,8684204.0,39.80823516845703
2016-05-06,40.08000183105469,37.79999923706055,39.91999816894531,37.810001373291016,9412114.0,37.70414733886719
2016-05-09,37.5,35.61000061035156,37.5,35.83000183105469,6919080.0,35.72969055175781
2016-05-10,36.349998474121094,35.5,35.70000076293945,35.72999954223633,4154530.0,35.629966735839844
2016-05-11,36.31999969482422,35.09000015258789,36.310001373291016,35.29999923706055,3939818.0,35.201168060302734
2016-05-12,35.18000030517578,33.9900016784668,34.849998474121094,34.93000030517578,5094736.0,34.83220672607422
2016-05-13,35.790000915527344,34.650001525878906,34.93000030517578,34.970001220703125,4880935.0,34.87209701538086
2016-05-16,35.400001525878906,34.5,34.77000045776367,35.36000061035156,3608815.0,35.26100540161133
2016-05-17,35.63999938964844,34.75,35.38999938964844,35.29999923706055,5123160.0,35.201168060302734
2016-05-18,35.47999954223633,34.29999923706055,35.0,34.70000076293945,5220357.0,34.60285186767578
2016-05-19,35.290000915527344,34.59000015258789,34.59000015258789,34.7400016784668,4185993.0,34.64274215698242
2016-05-20,36.02000045776367,34.02000045776367,34.380001068115234,35.310001373291016,6297309.0,35.211143493652344
2016-05-23,36.20000076293945,35.0,35.0099983215332,35.79999923706055,6535424.0,35.699771881103516
2016-05-24,35.599998474121094,34.81999969482422,35.45000076293945,34.83000183105469,4806822.0,34.73249053955078
2016-05-25,35.25,34.29999923706055,35.16999816894531,34.47999954223633,4345142.0,34.38346481323242
2016-05-26,34.650001525878906,33.5099983215332,34.45000076293945,34.099998474121094,4837587.0,34.0045280456543
2016-05-27,34.9900016784668,33.93000030517578,34.119998931884766,34.56999969482422,5628167.0,34.47321701049805
2016-05-30,34.29999923706055,33.65999984741211,34.29999923706055,33.900001525878906,4431353.0,33.805091857910156
2016-05-31,35.630001068115234,33.900001525878906,33.900001525878906,35.540000915527344,9510615.0,35.44050216674805
2016-06-01,39.0,35.65999984741211,35.65999984741211,37.099998474121094,14909600.0,36.996131896972656
2016-06-02,37.4900016784668,36.54999923706055,37.099998474121094,37.20000076293945,9961318.0,37.09585189819336
2016-06-03,37.41999816894531,36.54999923706055,37.20000076293945,36.810001373291016,7132893.0,36.70694351196289
2016-06-06,37.349998474121094,36.290000915527344,36.900001525878906,36.529998779296875,5799375.0,36.42772674560547
2016-06-07,37.150001525878906,36.349998474121094,36.849998474121094,36.709999084472656,5743147.0,36.60722351074219
2016-06-08,37.34000015258789,36.310001373291016,36.72999954223633,36.91999816894531,8152281.0,36.81663131713867
2016-06-13,38.599998474121094,35.90999984741211,36.5,36.0,14467957.0,35.89921188354492
2016-06-14,36.189998626708984,34.720001220703125,35.70000076293945,35.27000045776367,7247079.0,35.17125701904297
2016-06-15,36.630001068115234,34.5,34.599998474121094,36.41999816894531,7648382.0,36.31803512573242
2016-06-16,36.439998626708984,35.560001373291016,36.38999938964844,35.83000183105469,6258022.0,35.75914764404297
2016-06-17,36.56999969482422,35.75,35.939998626708984,36.0,6313637.0,35.92880630493164
2016-06-20,36.20000076293945,35.380001068115234,36.0,35.7400016784668,4330872.0,35.6693229675293
2016-06-21,36.4900016784668,35.04999923706055,35.849998474121094,35.31999969482422,6706631.0,35.250152587890625
2016-06-22,36.279998779296875,35.31999969482422,35.5,36.2599983215332,5686057.0,36.18829345703125
2016-06-23,37.470001220703125,36.060001373291016,36.61000061035156,37.02000045776367,11943835.0,36.94679260253906
2016-06-24,36.9900016784668,34.2599983215332,36.70000076293945,35.97999954223633,9726397.0,35.90884780883789
2016-06-27,37.83000183105469,35.959999084472656,36.0,37.709999084472656,13891697.0,37.63542556762695
2016-06-28,39.52000045776367,37.209999084472656,37.45000076293945,38.939998626708984,17668077.0,38.86299133300781
2016-06-29,39.400001525878906,38.279998779296875,39.20000076293945,38.41999816894531,11396023.0,38.34402084350586
2016-06-30,38.72999954223633,38.04999923706055,38.58000183105469,38.45000076293945,7094776.0,38.37396240234375
2016-07-01,40.400001525878906,38.209999084472656,38.209999084472656,38.970001220703125,15360850.0,38.89293670654297
2016-07-04,41.38999938964844,38.380001068115234,38.75,41.279998779296875,20179017.0,41.1983642578125
2016-07-05,43.5,40.5099983215332,41.400001525878906,40.83000183105469,26222119.0,40.7492561340332
2016-07-06,41.220001220703125,40.150001525878906,40.650001525878906,41.13999938964844,11634121.0,41.05864334106445
2016-07-07,41.08000183105469,39.77000045776367,41.08000183105469,40.2599983215332,10774877.0,40.180381774902344
2016-07-08,41.959999084472656,40.029998779296875,40.290000915527344,41.0099983215332,15833188.0,40.928897857666016
2016-07-11,42.59000015258789,40.400001525878906,41.880001068115234,41.08000183105469,16277376.0,40.99876403808594
2016-07-12,41.52000045776367,40.27000045776367,41.0099983215332,41.4900016784668,10950242.0,41.40795135498047
2016-07-13,42.959999084472656,40.86000061035156,41.849998474121094,42.130001068115234,16318847.0,42.046688079833984
2016-07-14,45.150001525878906,41.36000061035156,42.36000061035156,43.560001373291016,24518408.0,43.47385787963867
2016-07-15,43.29999923706055,42.0,43.0,42.310001373291016,11662601.0,42.2263298034668
2016-07-18,42.310001373291016,41.0099983215332,42.08000183105469,41.09000015258789,8218094.0,41.00874328613281
2016-07-19,42.060001373291016,41.09000015258789,41.099998474121094,41.560001373291016,6757669.0,41.477813720703125
2016-07-20,41.869998931884766,40.900001525878906,41.22999954223633,40.93000030517578,5672000.0,40.84906005859375
2016-07-21,41.400001525878906,40.720001220703125,40.93000030517578,40.849998474121094,5330160.0,40.76921463012695
2016-07-22,41.79999923706055,40.75,41.25,40.900001525878906,6562231.0,40.81911849975586
2016-07-25,41.25,40.310001373291016,40.900001525878906,40.93000030517578,5211081.0,40.84906005859375
2016-07-26,41.29999923706055,40.77000045776367,41.29999923706055,41.25,5111570.0,41.168426513671875
2016-07-27,42.06999969482422,38.18000030517578,41.27000045776367,39.27000045776367,12037274.0,39.19234085083008
2016-07-28,40.25,38.400001525878906,39.310001373291016,39.439998626708984,7520923.0,39.362003326416016
2016-07-29,39.58000183105469,38.18000030517578,39.25,38.209999084472656,5558898.0,38.134437561035156
2016-08-01,38.0,36.900001525878906,38.0,37.13999938964844,4957478.0,37.066551208496094
2016-08-02,37.599998474121094,37.09000015258789,37.11000061035156,37.470001220703125,3260278.0,37.39590072631836
2016-08-03,37.56999969482422,37.11000061035156,37.5,37.439998626708984,3736786.0,37.36595916748047
2016-08-04,37.75,37.0099983215332,37.4900016784668,37.5,3592019.0,37.42584228515625
2016-08-05,37.70000076293945,37.04999923706055,37.5,37.08000183105469,3956314.0,37.00667190551758
2016-08-08,39.349998474121094,36.7599983215332,36.869998931884766,39.06999969482422,8054278.0,38.99273681640625
2016-08-09,38.880001068115234,38.27000045776367,38.68000030517578,38.7599983215332,5249911.0,38.683349609375
2016-08-10,39.15999984741211,38.400001525878906,38.849998474121094,38.41999816894531,3372507.0,38.34402084350586
2016-08-11,38.400001525878906,37.310001373291016,38.400001525878906,37.439998626708984,4249049.0,37.36595916748047
2016-08-12,37.9900016784668,37.29999923706055,37.29999923706055,37.90999984741211,3670385.0,37.83502960205078
2016-08-15,39.130001068115234,37.70000076293945,37.95000076293945,38.91999816894531,6512608.0,38.84303283691406
2016-08-16,39.189998626708984,38.709999084472656,39.189998626708984,38.880001068115234,4702337.0,38.8031120300293
2016-08-17,40.0,38.599998474121094,38.900001525878906,39.2599983215332,7911677.0,39.18235778808594
2016-08-18,39.16999816894531,38.650001525878906,39.150001525878906,38.83000183105469,4252297.0,38.753211975097656
2016-08-19,39.33000183105469,38.65999984741211,38.83000183105469,38.91999816894531,3182181.0,38.84303283691406
2016-08-22,39.54999923706055,38.709999084472656,38.880001068115234,38.7400016784668,5405178.0,38.66339111328125
2016-08-23,38.95000076293945,38.27000045776367,38.529998779296875,38.540000915527344,3099615.0,38.46378707885742
2016-08-24,39.790000915527344,38.54999923706055,38.61000061035156,39.52000045776367,7504742.0,39.44184875488281
2016-08-25,40.380001068115234,38.83000183105469,39.5,40.25,11126030.0,40.17040252685547
2016-08-26,41.349998474121094,39.70000076293945,40.45000076293945,40.83000183105469,12528363.0,40.7492561340332
2016-08-29,44.900001525878906,41.84000015258789,44.900001525878906,41.959999084472656,28780040.0,41.87702178955078
2016-08-30,45.54999923706055,41.13999938964844,42.150001525878906,44.09000015258789,30829464.0,44.0028076171875
2016-08-31,44.31999969482422,42.81999969482422,43.150001525878906,43.59000015258789,16597464.0,43.50379943847656
2016-09-01,44.790000915527344,42.02000045776367,43.400001525878906,42.25,15649530.0,42.166446685791016
2016-09-02,42.45000076293945,41.15999984741211,42.130001068115234,41.279998779296875,10240795.0,41.1983642578125
2016-09-05,41.97999954223633,41.18000030517578,41.369998931884766,41.4900016784668,6853254.0,41.40795135498047
2016-09-06,41.470001220703125,40.41999816894531,41.349998474121094,41.40999984741211,7960489.0,41.32810974121094
2016-09-07,41.97999954223633,41.11000061035156,41.45000076293945,41.20000076293945,7921263.0,41.118526458740234
2016-09-08,41.599998474121094,40.900001525878906,41.34000015258789,41.5099983215332,4992665.0,41.42790985107422
2016-09-09,41.93000030517578,40.70000076293945,41.880001068115234,40.75,6787970.0,40.66941452026367
2016-09-12,39.880001068115234,38.79999923706055,39.61000061035156,38.83000183105469,8548626.0,38.753211975097656
2016-09-13,39.25,38.70000076293945,39.0099983215332,39.119998931884766,4737264.0,39.04263687133789
2016-09-14,38.959999084472656,38.310001373291016,38.959999084472656,38.45000076293945,4555116.0,38.37396240234375
2016-09-19,39.150001525878906,38.47999954223633,38.47999954223633,38.90999984741211,3988750.0,38.83305358886719
2016-09-20,39.279998779296875,38.529998779296875,39.0,38.599998474121094,2617107.0,38.52366638183594
2016-09-21,38.900001525878906,38.45000076293945,38.45000076293945,38.66999816894531,3289331.0,38.59352493286133
2016-09-22,39.029998779296875,38.68000030517578,38.900001525878906,38.900001525878906,4105535.0,38.82307434082031
2016-09-23,39.04999923706055,38.400001525878906,39.04999923706055,38.4900016784668,3204820.0,38.41388702392578
2016-09-26,38.349998474121094,37.0,38.279998779296875,37.06999969482422,5517015.0,36.9966926574707
2016-09-27,38.0,36.900001525878906,37.0,37.86000061035156,4023919.0,37.78512954711914
2016-09-28,38.40999984741211,37.5099983215332,37.95000076293945,37.97999954223633,3873724.0,37.90489196777344
2016-09-29,38.380001068115234,37.95000076293945,37.95000076293945,38.04999923706055,2522792.0,37.974754333496094
2016-09-30,38.470001220703125,37.91999816894531,37.91999816894531,38.15999984741211,2313949.0,38.084537506103516
2016-10-10,39.02000045776367,38.25,38.25,38.9900016784668,4293443.0,38.91289520263672
2016-10-11,39.9900016784668,39.099998474121094,39.099998474121094,39.34000015258789,5546068.0,39.262203216552734
2016-10-12,39.38999938964844,38.86000061035156,39.189998626708984,39.20000076293945,3107431.0,39.12247848510742
2016-10-13,39.349998474121094,38.90999984741211,39.04999923706055,39.02000045776367,2304639.0,38.94283676147461
2016-10-14,39.20000076293945,38.5099983215332,39.20000076293945,38.84000015258789,2513910.0,38.76319122314453
2016-10-17,39.18000030517578,38.119998931884766,39.060001373291016,38.150001525878906,3229318.0,38.07455825805664
2016-10-18,38.79999923706055,38.029998779296875,38.029998779296875,38.7400016784668,2833818.0,38.66339111328125
2016-10-19,39.9900016784668,38.70000076293945,38.790000915527344,39.34000015258789,6150247.0,39.262203216552734
2016-10-20,39.59000015258789,39.0,39.47999954223633,39.15999984741211,3220156.0,39.082557678222656
2016-10-21,39.40999984741211,38.75,39.04999923706055,39.27000045776367,3190448.0,39.19234085083008
2016-10-24,39.97999954223633,39.04999923706055,39.349998474121094,39.93000030517578,6688347.0,39.851036071777344
2016-10-25,39.9900016784668,39.619998931884766,39.900001525878906,39.810001373291016,3546138.0,39.73127365112305
2016-10-26,39.93000030517578,39.040000915527344,39.880001068115234,39.25,4572563.0,39.17238235473633
2016-10-27,39.880001068115234,39.119998931884766,39.209999084472656,39.630001068115234,3825601.0,39.551631927490234
2016-10-28,39.79999923706055,38.880001068115234,39.79999923706055,38.900001525878906,3676586.0,38.82307434082031
2016-10-31,39.43000030517578,38.790000915527344,38.88999938964844,39.38999938964844,3749718.0,39.312103271484375
2016-11-01,39.56999969482422,39.02000045776367,39.5,39.529998779296875,3991469.0,39.45182418823242
2016-11-02,39.869998931884766,38.86000061035156,39.5,38.91999816894531,4575191.0,38.84303283691406
2016-11-03,39.290000915527344,38.52000045776367,39.02000045776367,39.09000015258789,5669165.0,39.0126953125
2016-11-04,39.13999938964844,38.41999816894531,39.13999938964844,38.47999954223633,4882387.0,38.40390396118164
2016-11-07,38.560001373291016,38.0,38.20000076293945,38.08000183105469,3438154.0,38.004695892333984
2016-11-08,38.58000183105469,38.02000045776367,38.43000030517578,38.18000030517578,4892465.0,38.104496002197266
2016-11-09,38.25,37.060001373291016,38.150001525878906,37.59000015258789,4598541.0,37.515663146972656
2016-11-10,38.369998931884766,37.75,37.97999954223633,38.18000030517578,3777064.0,38.104496002197266
2016-11-11,38.5,37.81999969482422,38.099998474121094,38.439998626708984,4515514.0,38.36397933959961
2016-11-14,38.849998474121094,38.220001220703125,38.29999923706055,38.68000030517578,4582750.0,38.60350799560547
2016-11-15,38.70000076293945,38.209999084472656,38.68000030517578,38.619998931884766,2704199.0,38.54362487792969
2016-11-16,38.75,38.400001525878906,38.61000061035156,38.560001373291016,3044868.0,38.48374557495117
2016-11-17,38.83000183105469,38.31999969482422,38.40999984741211,38.7599983215332,3695429.0,38.683349609375
2016-11-18,38.9900016784668,38.279998779296875,38.7599983215332,38.31999969482422,3791111.0,38.24422073364258
2016-11-21,38.54999923706055,38.06999969482422,38.31999969482422,38.29999923706055,2436927.0,38.22425842285156
2016-11-22,38.5,38.0,38.310001373291016,38.369998931884766,2818298.0,38.29412078857422
2016-11-23,39.630001068115234,38.119998931884766,38.27000045776367,39.099998474121094,9509306.0,39.022674560546875
2016-11-24,38.880001068115234,38.11000061035156,38.880001068115234,38.20000076293945,5483615.0,38.12445831298828
2016-11-25,38.959999084472656,38.29999923706055,38.40999984741211,38.619998931884766,4506009.0,38.54362487792969
2016-11-28,38.97999954223633,38.41999816894531,38.5,38.5,3909980.0,38.42386245727539
2016-11-29,39.560001373291016,38.5,38.5099983215332,38.900001525878906,8943745.0,38.82307434082031
2016-11-30,38.79999923706055,38.25,38.599998474121094,38.400001525878906,4013192.0,38.32406234741211
2016-12-01,38.56999969482422,38.20000076293945,38.36000061035156,38.33000183105469,2691556.0,38.25419998168945
2016-12-02,38.59000015258789,37.47999954223633,38.369998931884766,37.5099983215332,4326417.0,37.435821533203125
2016-12-05,38.290000915527344,36.959999084472656,37.130001068115234,37.54999923706055,3929720.0,37.47574234008789
2016-12-06,37.7599983215332,37.20000076293945,37.540000915527344,37.279998779296875,2195879.0,37.206275939941406
2016-12-07,37.47999954223633,37.15999984741211,37.279998779296875,37.45000076293945,3257154.0,37.37594223022461
2016-12-08,37.47999954223633,36.77000045776367,37.47999954223633,36.79999923706055,4616274.0,36.72722625732422
2016-12-09,36.91999816894531,36.220001220703125,36.790000915527344,36.290000915527344,3458728.0,36.21823501586914
2016-12-12,36.56999969482422,33.9900016784668,36.31999969482422,34.040000915527344,6181154.0,33.97268295288086
2016-12-13,34.849998474121094,33.90999984741211,34.099998474121094,34.599998474121094,4063361.0,34.53157424926758
2016-12-14,37.599998474121094,33.72999954223633,34.54999923706055,36.0,9145253.0,35.92880630493164
2016-12-15,37.47999954223633,35.56999969482422,35.650001525878906,36.81999969482422,8043340.0,36.74718475341797
2016-12-16,36.70000076293945,36.130001068115234,36.70000076293945,36.310001373291016,3519103.0,36.238197326660156
2016-12-19,36.65999984741211,36.04999923706055,36.25,36.47999954223633,2671214.0,36.407859802246094
2016-12-20,36.72999954223633,35.599998474121094,36.650001525878906,35.91999816894531,2789624.0,35.84896469116211
2016-12-21,36.70000076293945,35.779998779296875,36.0,36.599998474121094,4265925.0,36.527618408203125
2016-12-22,36.4900016784668,36.09000015258789,36.25,36.380001068115234,2684328.0,36.30805587768555
2016-12-23,36.84000015258789,36.25,36.45000076293945,36.38999938964844,3700326.0,36.31803512573242
2016-12-26,36.34000015258789,35.20000076293945,36.34000015258789,36.25,2824164.0,36.178314208984375
2016-12-27,36.189998626708984,35.599998474121094,36.150001525878906,35.630001068115234,2202859.0,35.559539794921875
2016-12-28,36.0,35.369998931884766,35.650001525878906,35.400001525878906,1855246.0,35.329994201660156
2016-12-29,35.79999923706055,35.33000183105469,35.45000076293945,35.36000061035156,1535800.0,35.29007339477539
2016-12-30,35.599998474121094,35.09000015258789,35.36000061035156,35.25,1503650.0,35.18029022216797
2017-01-03,36.65999984741211,35.36000061035156,35.54999923706055,36.380001068115234,4650275.0,36.30805587768555
2017-01-04,36.560001373291016,36.099998474121094,36.099998474121094,36.470001220703125,3228872.0,36.39788055419922
2017-01-05,37.349998474121094,36.25,36.45000076293945,36.97999954223633,6056299.0,36.90686798095703
2017-01-06,37.279998779296875,36.5,36.9900016784668,36.83000183105469,4774361.0,36.75716781616211
2017-01-09,38.66999816894531,36.47999954223633,36.5,38.209999084472656,10801920.0,38.134437561035156
2017-01-10,38.099998474121094,37.41999816894531,38.0,37.4900016784668,5645398.0,37.415863037109375
2017-01-11,38.150001525878906,37.349998474121094,37.65999984741211,37.380001068115234,4627493.0,37.30607986450195
2017-01-12,37.59000015258789,36.56999969482422,37.20000076293945,36.630001068115234,3459164.0,36.55756378173828
2017-01-13,37.540000915527344,36.5,36.79999923706055,36.77000045776367,4818562.0,36.69728469848633
2017-01-16,36.70000076293945,34.18000030517578,36.380001068115234,35.83000183105469,4950948.0,35.75914764404297
2017-01-17,36.380001068115234,35.5,35.599998474121094,36.380001068115234,3016553.0,36.30805587768555
2017-01-18,36.650001525878906,36.04999923706055,36.2599983215332,36.150001525878906,2183233.0,36.078514099121094
2017-01-19,36.15999984741211,35.650001525878906,35.650001525878906,35.869998931884766,2387339.0,35.79906463623047
2017-01-20,36.29999923706055,35.689998626708984,35.849998474121094,36.13999938964844,2189882.0,36.06853103637695
2017-01-23,37.13999938964844,36.36000061035156,36.47999954223633,36.66999816894531,3256706.0,36.59748077392578
2017-01-24,36.599998474121094,36.220001220703125,36.369998931884766,36.29999923706055,1710379.0,36.228214263916016
2017-01-25,36.869998931884766,36.099998474121094,36.099998474121094,36.84000015258789,2515796.0,36.767147064208984
2017-01-26,37.18000030517578,36.70000076293945,36.84000015258789,37.06999969482422,2324300.0,36.9966926574707
2017-02-03,37.5,36.79999923706055,37.150001525878906,37.099998474121094,2536528.0,37.02663040161133
2017-02-06,37.59000015258789,36.86000061035156,37.08000183105469,37.560001373291016,3419451.0,37.48572540283203
2017-02-07,37.529998779296875,36.72999954223633,37.529998779296875,36.97999954223633,3811683.0,36.90686798095703
2017-02-08,37.650001525878906,36.68000030517578,36.900001525878906,37.61000061035156,5126769.0,37.53562545776367
2017-02-09,37.65999984741211,37.290000915527344,37.54999923706055,37.4900016784668,3411391.0,37.415863037109375
2017-02-10,37.540000915527344,37.0099983215332,37.4900016784668,37.09000015258789,3037996.0,37.01665115356445
2017-02-13,37.209999084472656,36.90999984741211,37.08000183105469,37.119998931884766,2672576.0,37.046592712402344
2017-02-14,37.380001068115234,36.939998626708984,37.18000030517578,36.970001220703125,3359179.0,36.89689254760742
2017-02-15,37.66999816894531,36.95000076293945,37.349998474121094,37.31999969482422,5610270.0,37.24619674682617
2017-02-16,37.59000015258789,37.0099983215332,37.25,37.349998474121094,3659761.0,37.27613830566406
2017-02-17,38.66999816894531,37.15999984741211,37.38999938964844,38.130001068115234,11648385.0,38.054595947265625
2017-02-20,38.4900016784668,37.66999816894531,38.31999969482422,38.20000076293945,6439273.0,38.12445831298828
2017-02-21,38.470001220703125,37.88999938964844,38.150001525878906,38.369998931884766,5040999.0,38.29412078857422
2017-02-22,38.47999954223633,37.720001220703125,38.310001373291016,37.88999938964844,4921222.0,37.81507110595703
2017-02-23,37.959999084472656,37.189998626708984,37.88999938964844,37.41999816894531,4589292.0,37.34599685668945
2017-02-24,37.75,37.36000061035156,37.439998626708984,37.68000030517578,4149484.0,37.60548400878906
2017-02-27,37.75,36.79999923706055,37.68000030517578,36.93000030517578,5047933.0,36.85696792602539
2017-02-28,37.2400016784668,36.79999923706055,36.900001525878906,37.209999084472656,2723368.0,37.13641357421875
2017-03-01,37.900001525878906,37.20000076293945,37.290000915527344,37.56999969482422,5050870.0,37.49570083618164
2017-03-02,37.77000045776367,37.11000061035156,37.58000183105469,37.310001373291016,3466484.0,37.2362174987793
2017-03-03,38.09000015258789,37.130001068115234,37.27000045776367,37.540000915527344,5473660.0,37.465763092041016
2017-03-06,38.11000061035156,37.40999984741211,37.58000183105469,38.029998779296875,6051237.0,37.95479202270508
2017-03-07,38.13999938964844,37.560001373291016,38.099998474121094,37.7599983215332,3894537.0,37.685325622558594
2017-03-08,38.439998626708984,37.75,37.84000015258789,37.779998779296875,5854380.0,37.70528793334961
2017-03-09,37.540000915527344,36.970001220703125,37.529998779296875,37.04999923706055,4533669.0,36.97673034667969
2017-03-10,37.25,36.72999954223633,37.150001525878906,36.7599983215332,3319867.0,36.68730163574219
2017-03-13,37.189998626708984,36.79999923706055,36.79999923706055,37.13999938964844,2935991.0,37.066551208496094
2017-03-14,37.400001525878906,37.04999923706055,37.349998474121094,37.099998474121094,2920430.0,37.02663040161133
2017-03-15,37.25,36.90999984741211,37.029998779296875,37.0,2352250.0,36.92683029174805
2017-03-16,37.439998626708984,37.02000045776367,37.02000045776367,37.400001525878906,4254047.0,37.32604217529297
2017-03-17,37.779998779296875,37.11000061035156,37.439998626708984,37.15999984741211,6158090.0,37.08651351928711
2017-03-20,37.20000076293945,36.290000915527344,37.18000030517578,36.650001525878906,4691552.0,36.57752227783203
2017-03-21,36.790000915527344,36.40999984741211,36.689998626708984,36.720001220703125,2964976.0,36.64738464355469
2017-03-22,36.619998931884766,36.04999923706055,36.529998779296875,36.08000183105469,3781273.0,36.00865173339844
2017-03-23,36.40999984741211,35.66999816894531,36.119998931884766,36.25,3675763.0,36.178314208984375
2017-03-24,36.310001373291016,35.95000076293945,36.279998779296875,36.279998779296875,2346609.0,36.208251953125
2017-03-27,36.63999938964844,36.22999954223633,36.5,36.529998779296875,3404633.0,36.457759857177734
2017-03-28,36.63999938964844,36.189998626708984,36.5,36.369998931884766,2053922.0,36.29807662963867
2017-03-29,36.779998779296875,36.18000030517578,36.400001525878906,36.58000183105469,3335585.0,36.50766372680664
2017-03-30,36.650001525878906,35.650001525878906,36.540000915527344,35.689998626708984,4030240.0,35.61941909790039
2017-03-31,36.34000015258789,35.61000061035156,35.61000061035156,35.880001068115234,3426153.0,35.80904769897461
2017-04-05,36.189998626708984,35.40999984741211,35.61000061035156,36.09000015258789,3505075.0,36.01863098144531
2017-04-06,36.15999984741211,35.849998474121094,36.150001525878906,35.88999938964844,2742931.0,35.81902313232422
2017-04-07,36.47999954223633,35.90999984741211,35.90999984741211,36.45000076293945,4288630.0,36.3779182434082
2017-04-10,36.70000076293945,36.11000061035156,36.54999923706055,36.25,3816735.0,36.178314208984375
2017-04-11,38.95000076293945,35.900001525878906,36.20000076293945,38.7599983215332,22434824.0,38.683349609375
2017-04-12,39.20000076293945,37.880001068115234,38.650001525878906,38.029998779296875,13842307.0,37.95479202270508
2017-04-13,37.900001525878906,37.279998779296875,37.83000183105469,37.70000076293945,7748183.0,37.62544631958008
2017-04-14,38.27000045776367,37.310001373291016,37.689998626708984,37.33000183105469,6506058.0,37.25617980957031
2017-04-17,37.29999923706055,35.810001373291016,37.29999923706055,36.08000183105469,7712890.0,36.00865173339844
2017-04-18,36.43000030517578,35.900001525878906,36.15999984741211,35.90999984741211,3292898.0,35.838985443115234
2017-04-19,36.22999954223633,35.5,36.04999923706055,35.880001068115234,4304556.0,35.80904769897461
2017-04-20,36.25,35.54999923706055,35.95000076293945,35.9900016784668,3564750.0,35.91883087158203
2017-04-21,36.2400016784668,35.54999923706055,36.16999816894531,35.59000015258789,2623600.0,35.51961898803711
2017-04-24,35.79999923706055,34.130001068115234,35.63999938964844,34.22999954223633,3987457.0,34.16230773925781
2017-04-25,34.630001068115234,34.06999969482422,34.06999969482422,34.470001220703125,2545641.0,34.40183639526367
2017-04-26,34.7599983215332,34.15999984741211,34.650001525878906,34.220001220703125,2471927.0,34.15232849121094
2017-04-27,34.29999923706055,32.0,34.290000915527344,33.72999954223633,5928828.0,33.66329574584961
2017-04-28,33.88999938964844,33.310001373291016,33.400001525878906,33.68000030517578,2383528.0,33.61339569091797
2017-05-02,33.68000030517578,33.0,33.68000030517578,33.029998779296875,2802016.0,32.96467971801758
2017-05-03,33.970001220703125,33.040000915527344,33.09000015258789,33.7599983215332,4761266.0,33.6932373046875
2017-05-04,34.0,33.279998779296875,34.0,33.33000183105469,3484779.0,33.26409149169922
2017-05-05,34.33000183105469,32.599998474121094,33.599998474121094,32.619998931884766,6649918.0,32.55549240112305
2017-05-08,32.220001220703125,29.68000030517578,32.0099983215332,29.719999313354492,7736678.0,29.661226272583008
2017-05-09,30.190000534057617,29.5,29.5,29.790000915527344,3775015.0,29.731088638305664
2017-05-10,29.899999618530273,27.059999465942383,29.899999618530273,27.3700008392334,9941005.0,27.315874099731445
2017-05-11,27.34000015258789,25.290000915527344,27.0,26.889999389648438,8393321.0,26.836822509765625
2017-05-12,26.959999084472656,25.850000381469727,26.600000381469727,26.09000015258789,5286075.0,26.038406372070312
2017-05-15,26.450000762939453,25.8700008392334,25.959999084472656,25.959999084472656,2827180.0,25.908660888671875
2017-05-16,26.399999618530273,25.0,25.959999084472656,26.389999389648438,5229277.0,26.337812423706055
2017-05-17,27.799999237060547,26.389999389648438,26.489999771118164,26.979999542236328,6694714.0,26.926645278930664
2017-05-18,27.25,26.549999237060547,26.549999237060547,26.68000030517578,3318464.0,26.627239227294922
2017-05-19,27.079999923706055,26.389999389648438,26.90999984741211,26.6299991607666,2257211.0,26.57733726501465
2017-05-22,26.8700008392334,25.799999237060547,26.600000381469727,25.989999771118164,2731583.0,25.938602447509766
2017-05-23,26.18000030517578,24.56999969482422,26.1299991607666,24.579999923706055,4307046.0,24.531391143798828
2017-05-24,24.760000228881836,23.399999618530273,24.479999542236328,24.690000534057617,4845019.0,24.64117431640625
2017-05-25,25.149999618530273,24.100000381469727,24.690000534057617,25.06999969482422,3519900.0,25.020421981811523
2017-05-26,25.190000534057617,24.860000610351562,25.0,24.940000534057617,2462482.0,24.89068031311035
2017-05-31,25.540000915527344,25.049999237060547,25.40999984741211,25.06999969482422,3036437.0,25.020421981811523
2017-06-01,25.030000686645508,24.0,24.799999237060547,24.049999237060547,2526232.0,24.002439498901367
2017-06-02,24.75,23.309999465942383,24.059999465942383,24.610000610351562,3368158.0,24.56133270263672
2017-06-05,25.010000228881836,24.420000076293945,24.610000610351562,24.860000610351562,2267401.0,24.81083869934082
2017-06-06,26.959999084472656,24.8799991607666,24.979999542236328,26.350000381469727,8062346.0,26.29789161682129
2017-06-07,26.799999237060547,26.059999465942383,26.299999237060547,26.68000030517578,6556818.0,26.627239227294922
2017-06-08,27.18000030517578,26.350000381469727,26.5,26.510000228881836,5190969.0,26.45757484436035
2017-06-09,26.979999542236328,26.209999084472656,26.399999618530273,26.579999923706055,3771455.0,26.527437210083008
2017-06-12,26.530000686645508,25.889999389648438,26.399999618530273,26.040000915527344,3349905.0,25.98850440979004
2017-06-13,26.469999313354492,25.920000076293945,26.040000915527344,26.299999237060547,2705596.0,26.247989654541016
2017-06-14,27.0,26.100000381469727,26.299999237060547,26.450000762939453,5304768.0,26.397693634033203
2017-06-15,26.799999237060547,26.350000381469727,26.40999984741211,26.56999969482422,4736950.0,26.5174560546875
2017-06-16,27.290000915527344,26.3799991607666,26.56999969482422,27.229999542236328,6349582.0,27.176151275634766
2017-06-19,28.469999313354492,27.25,27.479999542236328,27.940000534057617,7933804.0,27.884746551513672
2017-06-20,28.010000228881836,27.540000915527344,27.950000762939453,27.59000015258789,5082669.0,27.535438537597656
2017-06-21,28.139999389648438,27.15999984741211,27.8799991607666,27.459999084472656,5244858.0,27.40569496154785
2017-06-22,27.799999237060547,26.700000762939453,27.360000610351562,26.739999771118164,5664418.0,26.68712043762207
2017-06-23,27.139999389648438,26.010000228881836,26.700000762939453,26.770000457763672,4398546.0,26.71706199645996
2017-06-26,27.139999389648438,26.399999618530273,26.770000457763672,27.110000610351562,3530818.0,27.05638885498047
2017-06-27,27.65999984741211,26.989999771118164,27.100000381469727,27.350000381469727,5023514.0,27.295913696289062
2017-06-28,27.209999084472656,26.75,27.200000762939453,26.799999237060547,3628744.0,26.746999740600586
2017-06-29,27.139999389648438,26.739999771118164,26.809999465942383,26.940000534057617,2369285.0,26.8867244720459
2017-06-30,26.889999389648438,26.40999984741211,26.75,26.770000457763672,2174331.0,26.71706199645996
2017-07-03,26.860000610351562,26.450000762939453,26.719999313354492,26.809999465942383,1972997.0,26.756980895996094
2017-07-04,27.350000381469727,26.65999984741211,26.790000915527344,27.31999969482422,4496810.0,27.265972137451172
2017-07-05,27.450000762939453,27.0,27.260000228881836,27.329999923706055,3327967.0,27.27595329284668
2017-07-06,27.399999618530273,26.84000015258789,27.329999923706055,27.270000457763672,3188715.0,27.21607208251953
2017-07-07,27.8799991607666,27.100000381469727,27.270000457763672,27.6299991607666,5824532.0,27.575359344482422
2017-07-10,28.25,27.309999465942383,27.950000762939453,27.3799991607666,6191043.0,27.32585334777832
2017-07-11,27.790000915527344,27.110000610351562,27.360000610351562,27.299999237060547,4137743.0,27.24601173400879
2017-07-12,27.579999923706055,26.5,27.290000915527344,27.549999237060547,4849113.0,27.49551773071289
2017-07-13,28.139999389648438,27.219999313354492,27.5,28.049999237060547,7193473.0,27.99452781677246
2017-07-14,28.450000762939453,27.75,27.950000762939453,28.049999237060547,6835655.0,27.99452781677246
2017-07-17,27.959999084472656,25.3799991607666,27.950000762939453,25.559999465942383,7493887.0,25.50945281982422
2017-07-18,25.989999771118164,24.8700008392334,25.5,25.760000228881836,4675990.0,25.70905876159668
2017-07-19,26.190000534057617,25.049999237060547,25.729999542236328,25.979999542236328,4174012.0,25.92862319946289
2017-07-20,26.299999237060547,25.920000076293945,25.950000762939453,26.219999313354492,4434792.0,26.168148040771484
2017-07-21,26.579999923706055,25.940000534057617,26.149999618530273,26.219999313354492,3844554.0,26.168148040771484
2017-07-24,27.100000381469727,25.899999618530273,26.399999618530273,27.09000015258789,7260758.0,27.036428451538086
2017-07-25,27.34000015258789,26.610000610351562,27.0,26.729999542236328,5570938.0,26.677139282226562
2017-07-26,27.110000610351562,26.559999465942383,26.739999771118164,26.920000076293945,3850785.0,26.866764068603516
2017-07-27,27.440000534057617,26.5,26.989999771118164,27.43000030517578,5653612.0,27.375755310058594
2017-07-28,27.3700008392334,27.030000686645508,27.329999923706055,27.06999969482422,3820175.0,27.01646614074707
2017-07-31,27.25,26.649999618530273,27.239999771118164,26.690000534057617,4352842.0,26.637218475341797
2017-08-01,26.8799991607666,26.209999084472656,26.700000762939453,26.290000915527344,3815838.0,26.23801040649414
2017-08-02,26.399999618530273,25.0,26.329999923706055,25.389999389648438,6007692.0,25.33978843688965
2017-08-03,25.84000015258789,25.200000762939453,25.239999771118164,25.469999313354492,3112986.0,25.41963005065918
2017-08-04,27.690000534057617,25.610000610351562,25.610000610351562,27.18000030517578,13508131.0,27.126249313354492
2017-08-07,27.149999618530273,26.56999969482422,27.110000610351562,26.81999969482422,6438789.0,26.7669620513916
2017-08-08,27.149999618530273,26.290000915527344,26.719999313354492,26.850000381469727,5930854.0,26.796903610229492
2017-08-09,26.799999237060547,26.309999465942383,26.760000228881836,26.389999389648438,3588140.0,26.337812423706055
2017-08-10,26.84000015258789,26.31999969482422,26.350000381469727,26.450000762939453,4102751.0,26.397693634033203
2017-08-11,26.959999084472656,25.889999389648438,26.350000381469727,26.09000015258789,6545834.0,26.038406372070312
2017-08-14,26.34000015258789,25.700000762939453,26.020000457763672,26.290000915527344,3853394.0,26.23801040649414
2017-08-15,26.670000076293945,26.1299991607666,26.200000762939453,26.489999771118164,3459641.0,26.43761444091797
2017-08-16,26.889999389648438,26.260000228881836,26.360000610351562,26.739999771118164,4679232.0,26.68712043762207
2017-08-17,27.489999771118164,26.700000762939453,26.75,27.100000381469727,8071640.0,27.04640769958496
2017-08-18,27.18000030517578,26.709999084472656,26.8799991607666,26.81999969482422,4779017.0,26.7669620513916
2017-08-21,27.030000686645508,26.540000915527344,26.700000762939453,26.850000381469727,3560283.0,26.796903610229492
2017-08-22,26.899999618530273,26.239999771118164,26.799999237060547,26.290000915527344,3443125.0,26.23801040649414
2017-08-23,26.5,26.020000457763672,26.280000686645508,26.200000762939453,2325361.0,26.148189544677734
2017-08-24,26.459999084472656,26.09000015258789,26.100000381469727,26.1299991607666,2340283.0,26.078325271606445
2017-08-25,26.3799991607666,26.059999465942383,26.100000381469727,26.25,2387235.0,26.198089599609375
2017-08-28,26.770000457763672,26.15999984741211,26.280000686645508,26.719999313354492,3918972.0,26.667158126831055
2017-08-29,26.649999618530273,26.190000534057617,26.549999237060547,26.239999771118164,3275874.0,26.188108444213867
2017-08-30,26.670000076293945,26.18000030517578,26.280000686645508,26.639999389648438,2585073.0,26.587316513061523
2017-08-31,26.739999771118164,26.360000610351562,26.56999969482422,26.65999984741211,3269869.0,26.60727882385254
2017-09-01,26.65999984741211,26.3700008392334,26.540000915527344,26.450000762939453,2682011.0,26.397693634033203
2017-09-04,27.799999237060547,26.799999237060547,26.809999465942383,27.459999084472656,12448196.0,27.40569496154785
2017-09-05,27.34000015258789,27.040000915527344,27.270000457763672,27.219999313354492,5676522.0,27.166170120239258
2017-09-06,28.329999923706055,27.079999923706055,27.100000381469727,28.31999969482422,14463620.0,28.263994216918945
2017-09-07,28.639999389648438,27.979999542236328,28.25,28.06999969482422,13171104.0,28.014490127563477
2017-09-08,28.459999084472656,27.700000762939453,27.989999771118164,27.940000534057617,7772801.0,27.884746551513672
2017-09-11,28.68000030517578,27.459999084472656,27.899999618530273,28.3799991607666,8270987.0,28.323875427246094
2017-09-12,28.360000610351562,27.709999084472656,28.350000381469727,27.760000228881836,6150231.0,27.705102920532227
2017-09-13,28.360000610351562,27.739999771118164,27.84000015258789,27.780000686645508,4514825.0,27.72506332397461
2017-09-14,27.850000381469727,27.209999084472656,27.760000228881836,27.389999389648438,5593080.0,27.335834503173828
2017-09-15,27.899999618530273,27.420000076293945,27.489999771118164,27.610000610351562,5404981.0,27.555400848388672
2017-09-18,27.700000762939453,27.3799991607666,27.5,27.610000610351562,3939834.0,27.555400848388672
2017-09-19,27.760000228881836,27.469999313354492,27.639999389648438,27.610000610351562,3104044.0,27.555400848388672
2017-09-20,28.100000381469727,27.600000381469727,27.6299991607666,28.059999465942383,6770870.0,28.00450897216797
2017-09-21,28.059999465942383,27.510000228881836,27.8799991607666,27.56999969482422,4576101.0,27.515478134155273
2017-09-22,27.690000534057617,27.139999389648438,27.5,27.440000534057617,3468175.0,27.3857364654541
2017-09-25,27.770000457763672,27.15999984741211,27.59000015258789,27.229999542236328,2601907.0,27.176151275634766
2017-09-26,27.59000015258789,27.020000457763672,27.149999618530273,27.360000610351562,2165929.0,27.30589485168457
2017-09-27,28.299999237060547,27.399999618530273,27.399999618530273,28.079999923706055,7761704.0,28.02446937561035
2017-09-28,28.65999984741211,27.75,27.899999618530273,28.43000030517578,9668066.0,28.373777389526367
2017-09-29,28.690000534057617,28.280000686645508,28.43000030517578,28.34000015258789,6624355.0,28.28395652770996
2017-10-09,28.649999618530273,28.18000030517578,28.399999618530273,28.34000015258789,6497703.0,28.28395652770996
2017-10-10,28.68000030517578,28.15999984741211,28.360000610351562,28.65999984741211,6284311.0,28.603322982788086
2017-10-11,28.799999237060547,28.280000686645508,28.600000381469727,28.329999923706055,5855356.0,28.273975372314453
2017-10-12,29.440000534057617,28.18000030517578,28.25,28.780000686645508,12244809.0,28.723087310791016
2017-10-13,28.649999618530273,28.260000228881836,28.549999237060547,28.5,5369700.0,28.443639755249023
2017-10-16,29.270000457763672,28.100000381469727,28.5,28.149999618530273,8676863.0,28.094331741333008
2017-10-17,28.229999542236328,27.65999984741211,28.0,28.040000915527344,5942107.0,27.98455047607422
2017-10-18,28.110000610351562,27.3799991607666,28.040000915527344,27.399999618530273,4656512.0,27.345813751220703
2017-10-19,27.520000457763672,26.510000228881836,27.309999465942383,26.65999984741211,4934500.0,26.60727882385254
2017-10-20,27.020000457763672,26.600000381469727,26.600000381469727,26.979999542236328,1851143.0,26.926645278930664
2017-10-23,27.059999465942383,26.75,27.010000228881836,26.780000686645508,1925880.0,26.727041244506836
2017-10-24,27.219999313354492,26.719999313354492,26.979999542236328,26.8700008392334,3002107.0,26.816864013671875
2017-10-25,26.979999542236328,26.479999542236328,26.90999984741211,26.790000915527344,3225101.0,26.737022399902344
2017-10-26,27.06999969482422,26.690000534057617,26.799999237060547,26.959999084472656,2358314.0,26.90668487548828
2017-10-27,27.079999923706055,26.110000610351562,27.040000915527344,26.15999984741211,4591413.0,26.108266830444336
2017-10-30,25.989999771118164,24.809999465942383,25.989999771118164,24.979999542236328,5701320.0,24.930599212646484
2017-10-31,25.15999984741211,24.6200008392334,25.010000228881836,24.940000534057617,2751986.0,24.89068031311035
2017-11-01,25.049999237060547,24.729999542236328,24.950000762939453,24.989999771118164,1919012.0,24.940580368041992
2017-11-02,25.0,24.5,25.0,24.5,2103461.0,24.451549530029297
2017-11-03,24.850000381469727,24.190000534057617,24.510000228881836,24.350000381469727,2499731.0,24.301847457885742
2017-11-06,24.709999084472656,24.399999618530273,24.399999618530273,24.65999984741211,1692569.0,24.61123275756836
2017-11-07,24.799999237060547,24.420000076293945,24.65999984741211,24.649999618530273,2750982.0,24.601253509521484
2017-11-08,24.889999389648438,24.540000915527344,24.6299991607666,24.760000228881836,2378418.0,24.711036682128906
2017-11-09,24.920000076293945,24.690000534057617,24.760000228881836,24.8700008392334,2053853.0,24.820817947387695
2017-11-10,24.959999084472656,24.450000762939453,24.959999084472656,24.5,2430823.0,24.451549530029297
2017-11-13,24.600000381469727,24.190000534057617,24.299999237060547,24.34000015258789,2497823.0,24.291866302490234
2017-11-14,24.93000030517578,24.31999969482422,24.329999923706055,24.68000030517578,3538465.0,24.631193161010742
2017-11-15,24.68000030517578,24.100000381469727,24.68000030517578,24.1299991607666,2440819.0,24.0822811126709
2017-11-16,24.270000457763672,23.559999465942383,24.100000381469727,23.6299991607666,2517645.0,23.583269119262695
2017-11-17,23.75,22.3700008392334,23.6299991607666,22.450000762939453,5137743.0,22.40560531616211
2017-11-20,22.389999389648438,21.899999618530273,22.260000228881836,22.34000015258789,2809042.0,22.295822143554688
2017-11-21,22.670000076293945,21.959999084472656,22.34000015258789,22.1200008392334,2547125.0,22.076257705688477
2017-11-22,23.229999542236328,22.040000915527344,22.219999313354492,22.969999313354492,5476741.0,22.92457389831543
2017-11-23,23.18000030517578,22.049999237060547,22.90999984741211,22.06999969482422,3226545.0,22.026355743408203
2017-11-24,22.229999542236328,21.8700008392334,21.940000534057617,22.0,1936268.0,21.956493377685547
2017-11-27,22.3799991607666,21.56999969482422,22.010000228881836,21.790000915527344,2077319.0,21.746910095214844
2017-11-28,22.049999237060547,21.549999237060547,21.549999237060547,22.010000228881836,1243571.0,21.966474533081055
2017-11-29,22.0,21.729999542236328,22.0,21.940000534057617,1494326.0,21.8966121673584
2017-11-30,22.489999771118164,21.8700008392334,21.989999771118164,22.09000015258789,2137865.0,22.046316146850586
2017-12-01,22.299999237060547,21.81999969482422,22.100000381469727,22.139999389648438,1595197.0,22.096216201782227
2017-12-04,22.299999237060547,21.719999313354492,22.170000076293945,21.739999771118164,2121770.0,21.69700813293457
2017-12-05,22.360000610351562,21.149999618530273,21.940000534057617,21.280000686645508,3106962.0,21.237918853759766
2017-12-06,21.459999084472656,21.059999465942383,21.1200008392334,21.440000534057617,2177634.0,21.397602081298828
2017-12-07,22.18000030517578,21.3700008392334,21.399999618530273,21.860000610351562,3946408.0,21.816770553588867
2017-12-08,22.049999237060547,21.6200008392334,21.75,21.959999084472656,2368425.0,21.91657257080078
2017-12-11,22.139999389648438,21.899999618530273,21.969999313354492,22.079999923706055,1803287.0,22.036334991455078
2017-12-12,22.049999237060547,21.510000228881836,22.040000915527344,21.520000457763672,1999378.0,21.47744369506836
2017-12-13,21.90999984741211,21.540000915527344,21.649999618530273,21.899999618530273,1562035.0,21.856691360473633
2017-12-14,22.0,21.729999542236328,21.8700008392334,21.950000762939453,1722006.0,21.906593322753906
2017-12-15,22.079999923706055,21.75,21.950000762939453,22.049999237060547,2319613.0,22.006393432617188
2017-12-18,22.049999237060547,21.68000030517578,22.030000686645508,21.75,2020693.0,21.706987380981445
2017-12-19,21.8799991607666,21.610000610351562,21.75,21.68000030517578,1551284.0,21.637126922607422
2017-12-20,21.709999084472656,21.049999237060547,21.649999618530273,21.079999923706055,2290999.0,21.038312911987305
2017-12-21,21.15999984741211,20.299999237060547,21.030000686645508,20.690000534057617,3327465.0,20.649084091186523
2017-12-22,20.690000534057617,20.309999465942383,20.690000534057617,20.479999542236328,2268020.0,20.439498901367188
2017-12-25,20.489999771118164,19.549999237060547,20.479999542236328,19.670000076293945,3807588.0,19.631101608276367
2017-12-26,19.860000610351562,19.56999969482422,19.709999084472656,19.790000915527344,2157626.0,19.750864028930664
2017-12-27,19.8799991607666,19.68000030517578,19.799999237060547,19.700000762939453,1742099.0,19.661043167114258
2017-12-28,19.84000015258789,19.600000381469727,19.670000076293945,19.670000076293945,2053911.0,19.631101608276367
2017-12-29,19.799999237060547,19.459999084472656,19.799999237060547,19.709999084472656,2304162.0,19.6710205078125
2018-01-02,19.950000762939453,19.719999313354492,19.799999237060547,19.8799991607666,2193539.0,19.84068489074707
2018-01-03,20.530000686645508,19.8799991607666,19.889999389648438,20.469999313354492,3791427.0,20.42951774597168
2018-01-04,20.600000381469727,20.25,20.3799991607666,20.40999984741211,2594108.0,20.369638442993164
2018-01-05,20.600000381469727,20.18000030517578,20.260000228881836,20.56999969482422,2756909.0,20.529321670532227
2018-01-08,20.670000076293945,20.290000915527344,20.639999389648438,20.34000015258789,2358900.0,20.299776077270508
2018-01-09,20.75,20.200000762939453,20.34000015258789,20.739999771118164,3798050.0,20.698986053466797
2018-01-10,20.8799991607666,20.209999084472656,20.75,20.34000015258789,4019701.0,20.299776077270508
2018-01-11,20.309999465942383,19.809999465942383,20.09000015258789,20.270000457763672,2844214.0,20.229915618896484
2018-01-12,20.25,19.809999465942383,20.25,19.829999923706055,2027107.0,19.79078483581543
2018-01-15,19.829999923706055,18.700000762939453,19.829999923706055,18.709999084472656,4030636.0,18.672998428344727
2018-01-16,18.780000686645508,18.399999618530273,18.68000030517578,18.549999237060547,2976088.0,18.513315200805664
2018-01-17,18.889999389648438,18.139999389648438,18.399999618530273,18.75,3015927.0,18.712921142578125
2018-01-18,18.780000686645508,18.469999313354492,18.700000762939453,18.56999969482422,1824339.0,18.533275604248047
2018-01-19,19.270000457763672,18.6200008392334,18.6200008392334,18.799999237060547,3510408.0,18.762821197509766
2018-01-22,18.860000610351562,18.3799991607666,18.739999771118164,18.790000915527344,2718553.0,18.75284194946289
2018-01-23,19.079999923706055,18.68000030517578,18.829999923706055,18.84000015258789,2422463.0,18.80274200439453
2018-01-24,19.079999923706055,18.579999923706055,18.850000381469727,19.010000228881836,3233422.0,18.9724063873291
2018-01-25,19.8700008392334,18.860000610351562,18.860000610351562,19.360000610351562,5749986.0,19.321714401245117
2018-01-26,19.479999542236328,19.149999618530273,19.209999084472656,19.31999969482422,2578379.0,19.28179359436035
2018-01-29,19.6299991607666,18.700000762939453,19.329999923706055,18.770000457763672,3650869.0,18.732881546020508
2018-01-30,18.959999084472656,18.700000762939453,18.75,18.760000228881836,1473001.0,18.722900390625
2018-01-31,18.760000228881836,17.920000076293945,18.760000228881836,17.989999771118164,3279657.0,17.954423904418945
2018-02-01,18.059999465942383,16.190000534057617,18.0,16.469999313354492,4326037.0,16.437429428100586
2018-02-02,16.559999465942383,15.84000015258789,16.399999618530273,16.309999465942383,2990992.0,16.277746200561523
2018-02-05,16.459999084472656,15.899999618530273,15.899999618530273,16.260000228881836,1834260.0,16.22784423828125
2018-02-06,16.06999969482422,14.630000114440918,15.920000076293945,14.630000114440918,5486299.0,14.601068496704102
2018-02-07,15.100000381469727,13.84000015258789,14.899999618530273,14.600000381469727,4635770.0,14.571127891540527
2018-02-08,15.300000190734863,14.5,14.569999694824219,15.09000015258789,3762112.0,15.060158729553223
2018-02-09,14.989999771118164,13.699999809265137,14.600000381469727,14.300000190734863,5103648.0,14.271720886230469
2018-02-12,14.970000267028809,14.380000114440918,14.550000190734863,14.930000305175781,3804826.0,14.90047550201416
2018-02-13,15.390000343322754,14.710000038146973,14.920000076293945,14.729999542236328,4079179.0,14.700870513916016
2018-02-14,14.829999923706055,14.539999961853027,14.670000076293945,14.649999618530273,2421558.0,14.621027946472168
2018-02-22,15.09000015258789,14.710000038146973,14.770000457763672,15.0,3083241.0,14.9703369140625
2018-02-23,15.449999809265137,14.880000114440918,15.029999732971191,15.0600004196167,3616346.0,15.030218124389648
2018-02-26,15.8100004196167,15.119999885559082,15.15999984741211,15.649999618530273,5136185.0,15.619050979614258
2018-02-27,17.219999313354492,15.40999984741211,15.550000190734863,17.219999313354492,12254718.0,17.185945510864258
2018-02-28,18.899999618530273,17.18000030517578,17.440000534057617,17.93000030517578,21813323.0,17.894542694091797
2018-03-01,18.3799991607666,17.260000228881836,17.700000762939453,17.979999542236328,14907421.0,17.944442749023438
2018-03-02,17.920000076293945,17.450000762939453,17.600000381469727,17.6200008392334,8316237.0,17.585155487060547
2018-03-05,18.079999923706055,17.350000381469727,17.899999618530273,17.719999313354492,8004913.0,17.68495750427246
2018-03-06,18.299999237060547,17.440000534057617,17.670000076293945,18.0,11301845.0,17.96440315246582
2018-03-07,18.149999618530273,17.510000228881836,17.81999969482422,17.729999542236328,6882463.0,17.694936752319336
2018-03-08,18.170000076293945,17.549999237060547,17.549999237060547,18.149999618530273,7142161.0,18.114107131958008
2018-03-09,19.969999313354492,17.920000076293945,18.170000076293945,19.579999923706055,19764217.0,19.541278839111328
2018-03-12,20.149999618530273,19.200000762939453,19.299999237060547,19.940000534057617,15752426.0,19.90056800842285
2018-03-13,20.149999618530273,19.229999542236328,19.780000686645508,19.25,9622126.0,19.211931228637695
2018-03-14,19.170000076293945,18.59000015258789,19.06999969482422,18.81999969482422,8497538.0,18.78278160095215
2018-03-15,19.600000381469727,18.639999389648438,18.709999084472656,19.229999542236328,10911106.0,19.191970825195312
2018-03-16,19.3700008392334,18.899999618530273,18.969999313354492,18.90999984741211,5264161.0,18.872604370117188
2018-03-19,19.540000915527344,18.950000762939453,19.0,19.18000030517578,6468394.0,19.142070770263672
2018-03-20,19.780000686645508,18.600000381469727,19.100000381469727,19.719999313354492,9277157.0,19.681001663208008
2018-03-21,20.56999969482422,19.530000686645508,19.690000534057617,19.690000534057617,15950772.0,19.65106201171875
2018-03-22,19.899999618530273,19.190000534057617,19.579999923706055,19.34000015258789,7535538.0,19.301753997802734
2018-03-23,19.079999923706055,17.520000457763672,18.510000228881836,17.8799991607666,12711663.0,17.844640731811523
2018-03-26,18.799999237060547,17.5,17.5,18.75,9522173.0,18.712921142578125
2018-03-27,19.65999984741211,18.799999237060547,19.15999984741211,19.459999084472656,11823998.0,19.42151641845703
2018-03-28,19.920000076293945,19.1299991607666,19.18000030517578,19.3799991607666,12075183.0,19.3416748046875
2018-03-29,19.850000381469727,19.06999969482422,19.549999237060547,19.469999313354492,7317393.0,19.431495666503906
2018-03-30,20.420000076293945,19.479999542236328,19.579999923706055,20.100000381469727,13109201.0,20.060251235961914
2018-04-02,20.979999542236328,19.899999618530273,19.959999084472656,20.770000457763672,14971231.0,20.728925704956055
2018-04-03,20.780000686645508,19.81999969482422,20.420000076293945,20.299999237060547,10876648.0,20.259855270385742
2018-04-04,22.329999923706055,20.209999084472656,20.299999237060547,21.68000030517578,26051718.0,21.637126922607422
2018-04-09,22.65999984741211,21.149999618530273,21.18000030517578,22.420000076293945,24239208.0,22.37566375732422
2018-04-10,22.200000762939453,21.1200008392334,22.020000457763672,21.540000915527344,14705545.0,21.497404098510742
2018-04-11,22.200000762939453,20.81999969482422,21.479999542236328,22.15999984741211,12890640.0,22.11617660522461
2018-04-12,22.170000076293945,21.350000381469727,21.81999969482422,21.5,9924700.0,21.457483291625977
2018-04-13,22.059999465942383,21.309999465942383,21.68000030517578,21.389999389648438,7488752.0,21.347700119018555
2018-04-16,21.639999389648438,20.700000762939453,21.3799991607666,21.010000228881836,9066542.0,20.96845245361328
2018-04-17,21.450000762939453,20.34000015258789,20.93000030517578,20.520000457763672,8483774.0,20.479421615600586
2018-04-18,21.790000915527344,20.25,20.75,21.719999313354492,13411320.0,21.677045822143555
2018-04-19,22.399999618530273,21.420000076293945,21.530000686645508,21.639999389648438,17124254.0,21.597204208374023
2018-04-20,21.950000762939453,20.770000457763672,21.34000015258789,20.899999618530273,9304253.0,20.85866928100586
2018-04-23,21.239999771118164,19.110000610351562,20.790000915527344,19.549999237060547,11595060.0,19.511337280273438
2018-04-24,20.049999237060547,19.280000686645508,19.5,19.920000076293945,5942091.0,19.88060760498047
2018-04-25,20.100000381469727,19.219999313354492,19.3799991607666,19.530000686645508,7464570.0,19.491378784179688
2018-04-26,20.040000915527344,19.260000228881836,19.530000686645508,19.3700008392334,6750987.0,19.331695556640625
2018-04-27,19.670000076293945,18.190000534057617,19.469999313354492,18.459999084472656,7604669.0,18.423492431640625
2018-05-02,18.920000076293945,18.229999542236328,18.450000762939453,18.579999923706055,3628526.0,18.543256759643555
2018-05-03,18.760000228881836,17.3799991607666,18.690000534057617,18.06999969482422,7081006.0,18.034265518188477
2018-05-04,18.399999618530273,17.989999771118164,18.06999969482422,18.139999389648438,3938148.0,18.1041259765625
2018-05-07,18.43000030517578,18.0,18.1200008392334,18.280000686645508,3676607.0,18.243850708007812
2018-05-08,19.149999618530273,18.389999389648438,18.5,18.520000457763672,8771968.0,18.483375549316406
2018-05-09,18.6299991607666,18.190000534057617,18.579999923706055,18.40999984741211,4109001.0,18.373592376708984
2018-05-10,18.600000381469727,17.959999084472656,18.510000228881836,18.190000534057617,5097844.0,18.154027938842773
2018-05-11,18.329999923706055,18.020000457763672,18.190000534057617,18.059999465942383,3134812.0,18.02428436279297
2018-05-14,18.18000030517578,17.309999465942383,18.139999389648438,17.360000610351562,5843282.0,17.32567024230957
2018-05-15,17.81999969482422,17.290000915527344,17.290000915527344,17.790000915527344,4407400.0,17.754819869995117
2018-05-16,18.149999618530273,17.559999465942383,17.75,17.799999237060547,5079013.0,17.764799118041992
2018-05-17,17.889999389648438,17.489999771118164,17.850000381469727,17.510000228881836,2816600.0,17.475372314453125
2018-05-18,17.950000762939453,17.40999984741211,17.510000228881836,17.860000610351562,3631676.0,17.824682235717773
2018-05-21,18.260000228881836,17.899999618530273,18.0,18.209999084472656,4650331.0,18.173988342285156
2018-05-22,18.209999084472656,17.770000457763672,18.15999984741211,18.15999984741211,4372282.0,18.124086380004883
2018-05-23,18.239999771118164,17.600000381469727,18.079999923706055,17.75,4605383.0,17.71489906311035
2018-05-24,17.81999969482422,17.25,17.709999084472656,17.260000228881836,4862624.0,17.225868225097656
2018-05-25,17.760000228881836,17.049999237060547,17.280000686645508,17.290000915527344,3882828.0,17.255809783935547
2018-05-28,17.280000686645508,16.450000762939453,17.190000534057617,16.510000228881836,4830090.0,16.47735023498535
2018-05-29,16.68000030517578,16.260000228881836,16.469999313354492,16.43000030517578,3260582.0,16.39750862121582
2018-05-30,16.299999237060547,15.489999771118164,16.299999237060547,15.539999961853027,4515953.0,15.509268760681152
2018-05-31,15.869999885559082,15.529999732971191,15.6899995803833,15.670000076293945,3228405.0,15.63901138305664
2018-06-01,16.299999237060547,15.329999923706055,15.329999923706055,15.710000038146973,4459705.0,15.678932189941406
2018-06-04,15.920000076293945,15.520000457763672,15.729999542236328,15.569999694824219,2411600.0,15.539209365844727
2018-06-05,16.079999923706055,15.5600004196167,15.5600004196167,15.979999542236328,5035729.0,15.948397636413574
2018-06-06,16.15999984741211,15.789999961853027,15.789999961853027,15.970000267028809,3661281.0,15.9384183883667
2018-06-07,16.09000015258789,15.609999656677246,16.079999923706055,15.670000076293945,3330988.0,15.63901138305664
2018-06-08,15.670000076293945,14.979999542236328,15.670000076293945,15.170000076293945,5022427.0,15.140000343322754
2018-06-11,15.289999961853027,14.899999618530273,15.140000343322754,14.920000076293945,3416512.0,14.890495300292969
2018-06-12,15.460000038146973,14.819999694824219,15.0,15.4399995803833,4585237.0,15.409465789794922
2018-06-13,15.529999732971191,15.09000015258789,15.40999984741211,15.170000076293945,3281302.0,15.140000343322754
2018-06-14,15.380000114440918,15.029999732971191,15.170000076293945,15.170000076293945,2159212.0,15.140000343322754
2018-06-15,15.289999961853027,14.449999809265137,15.289999961853027,14.579999923706055,3080380.0,14.579999923706055
2018-06-19,14.6899995803833,13.119999885559082,14.15999984741211,13.470000267028809,6393022.0,13.470000267028809
2018-06-20,14.100000381469727,13.420000076293945,13.449999809265137,13.9399995803833,4360040.0,13.9399995803833
2018-06-21,14.079999923706055,13.5600004196167,13.84000015258789,13.609999656677246,3382203.0,13.609999656677246
2018-06-22,14.039999961853027,13.300000190734863,13.510000228881836,13.859999656677246,3116315.0,13.859999656677246
2018-06-25,14.380000114440918,13.960000038146973,14.140000343322754,14.039999961853027,4092962.0,14.039999961853027
2018-06-26,14.430000305175781,13.619999885559082,13.699999809265137,14.390000343322754,3780084.0,14.390000343322754
2018-06-27,14.539999961853027,14.130000114440918,14.34000015258789,14.199999809265137,3278542.0,14.199999809265137
2018-06-28,14.5,13.949999809265137,14.270000457763672,13.970000267028809,2515495.0,13.970000267028809
2018-06-29,14.65999984741211,13.970000267028809,13.970000267028809,14.550000190734863,4020876.0,14.550000190734863
2018-07-02,14.819999694824219,14.359999656677246,14.449999809265137,14.5600004196167,5010259.0,14.5600004196167
2018-07-03,16.020000457763672,14.520000457763672,14.569999694824219,16.020000457763672,15612408.0,16.020000457763672
2018-07-04,16.399999618530273,15.619999885559082,16.25,16.079999923706055,15836980.0,16.079999923706055
2018-07-05,15.970000267028809,15.520000457763672,15.789999961853027,15.609999656677246,7208775.0,15.609999656677246
2018-07-06,16.309999465942383,15.510000228881836,15.510000228881836,15.720000267028809,11201543.0,15.720000267028809
2018-07-09,15.970000267028809,15.579999923706055,15.680000305175781,15.90999984741211,6459232.0,15.90999984741211
2018-07-10,15.979999542236328,15.699999809265137,15.90999984741211,15.829999923706055,5119985.0,15.829999923706055
2018-07-11,15.600000381469727,14.350000381469727,15.600000381469727,14.979999542236328,9614099.0,14.979999542236328
2018-07-12,15.550000190734863,14.850000381469727,14.890000343322754,15.430000305175781,6426943.0,15.430000305175781
2018-07-13,15.470000267028809,15.029999732971191,15.380000114440918,15.170000076293945,4557954.0,15.170000076293945
2018-07-16,15.880000114440918,15.15999984741211,15.239999771118164,15.829999923706055,7803532.0,15.829999923706055
2018-07-17,15.789999961853027,15.369999885559082,15.739999771118164,15.630000114440918,5194839.0,15.630000114440918
2018-07-18,15.789999961853027,15.130000114440918,15.630000114440918,15.199999809265137,4810655.0,15.199999809265137
2018-07-19,15.699999809265137,15.180000305175781,15.220000267028809,15.229999542236328,4685817.0,15.229999542236328
2018-07-20,15.640000343322754,15.100000381469727,15.149999618530273,15.579999923706055,6102011.0,15.579999923706055
2018-07-23,16.149999618530273,15.550000190734863,15.569999694824219,16.09000015258789,9005805.0,16.09000015258789
2018-07-24,16.15999984741211,15.859999656677246,16.09000015258789,16.030000686645508,6911128.0,16.030000686645508
2018-07-25,16.280000686645508,15.920000076293945,16.030000686645508,16.229999542236328,6499010.0,16.229999542236328
2018-07-26,16.350000381469727,15.84000015258789,16.139999389648438,15.960000038146973,4837225.0,15.960000038146973
2018-07-27,16.079999923706055,15.75,15.899999618530273,15.8100004196167,3634949.0,15.8100004196167
2018-07-30,15.880000114440918,15.210000038146973,15.770000457763672,15.489999771118164,4675345.0,15.489999771118164
2018-07-31,15.489999771118164,15.140000343322754,15.489999771118164,15.210000038146973,4639381.0,15.210000038146973
2018-08-01,15.460000038146973,14.619999885559082,15.25,14.649999618530273,4909165.0,14.649999618530273
2018-08-02,14.819999694824219,13.65999984741211,14.630000114440918,14.039999961853027,6174378.0,14.039999961853027
2018-08-03,14.1899995803833,13.859999656677246,13.979999542236328,13.869999885559082,2790642.0,13.869999885559082
2018-08-06,14.069999694824219,13.510000228881836,13.850000381469727,13.529999732971191,3352270.0,13.529999732971191
2018-08-07,13.989999771118164,13.5,13.680000305175781,13.979999542236328,2884341.0,13.979999542236328
2018-08-08,14.039999961853027,13.680000305175781,13.90999984741211,13.6899995803833,2681500.0,13.6899995803833
2018-08-09,14.199999809265137,13.569999694824219,13.670000076293945,14.0600004196167,4482909.0,14.0600004196167
2018-08-10,14.289999961853027,14.0,14.0600004196167,14.210000038146973,3543045.0,14.210000038146973
2018-08-13,14.350000381469727,13.899999618530273,13.920000076293945,14.279999732971191,3162763.0,14.279999732971191
2018-08-14,14.260000228881836,14.050000190734863,14.180000305175781,14.109999656677246,2293982.0,14.109999656677246
2018-08-15,14.359999656677246,13.859999656677246,14.09000015258789,14.010000228881836,4265600.0,14.010000228881836
2018-08-16,14.220000267028809,13.520000457763672,13.8100004196167,14.029999732971191,3160859.0,14.029999732971191
2018-08-17,14.289999961853027,13.579999923706055,14.220000267028809,13.630000114440918,3209806.0,13.630000114440918
2018-08-20,13.829999923706055,13.539999961853027,13.600000381469727,13.829999923706055,2420512.0,13.829999923706055
2018-08-21,14.100000381469727,13.739999771118164,13.8100004196167,14.069999694824219,2782535.0,14.069999694824219
2018-08-22,14.279999732971191,13.970000267028809,14.039999961853027,14.0,3003368.0,14.0
2018-08-23,14.149999618530273,13.850000381469727,13.890000343322754,14.029999732971191,2258528.0,14.029999732971191
2018-08-24,14.050000190734863,13.6899995803833,14.039999961853027,13.720000267028809,3201421.0,13.720000267028809
2018-08-27,14.0600004196167,13.300000190734863,13.319999694824219,13.84000015258789,6153094.0,13.84000015258789
2018-08-28,14.050000190734863,13.829999923706055,13.829999923706055,13.960000038146973,3576319.0,13.960000038146973
2018-08-29,14.050000190734863,13.859999656677246,13.859999656677246,13.989999771118164,2716579.0,13.989999771118164
2018-08-30,14.050000190734863,13.539999961853027,13.970000267028809,13.550000190734863,3509430.0,13.550000190734863
2018-08-31,13.649999618530273,13.34000015258789,13.5600004196167,13.380000114440918,2550590.0,13.380000114440918
2018-09-03,13.779999732971191,13.15999984741211,13.300000190734863,13.600000381469727,4122285.0,13.600000381469727
2018-09-04,14.100000381469727,13.510000228881836,13.510000228881836,14.050000190734863,5890717.0,14.050000190734863
2018-09-05,14.239999771118164,13.760000228881836,13.970000267028809,13.850000381469727,3864891.0,13.850000381469727
2018-09-06,14.180000305175781,13.779999732971191,13.800000190734863,14.140000343322754,5126974.0,14.140000343322754
2018-09-07,14.25,13.699999809265137,14.0600004196167,13.84000015258789,4555588.0,13.84000015258789
2018-09-10,13.979999542236328,13.359999656677246,13.829999923706055,13.359999656677246,3811424.0,13.359999656677246
2018-09-11,13.579999923706055,13.300000190734863,13.380000114440918,13.470000267028809,2642457.0,13.470000267028809
2018-09-12,13.960000038146973,13.479999542236328,13.529999732971191,13.800000190734863,4666034.0,13.800000190734863
2018-09-13,14.300000190734863,13.720000267028809,13.880000114440918,14.229999542236328,7419783.0,14.229999542236328
2018-09-14,14.319999694824219,13.760000228881836,14.3100004196167,13.819999694824219,5770909.0,13.819999694824219
2018-09-17,13.869999885559082,13.430000305175781,13.869999885559082,13.579999923706055,3732180.0,13.579999923706055
2018-09-18,13.710000038146973,13.319999694824219,13.520000457763672,13.699999809265137,4580431.0,13.699999809265137
2018-09-19,13.859999656677246,13.470000267028809,13.6899995803833,13.789999961853027,4871491.0,13.789999961853027
2018-09-20,13.880000114440918,13.579999923706055,13.699999809265137,13.600000381469727,3100415.0,13.600000381469727
2018-09-21,13.75,13.399999618530273,13.579999923706055,13.6899995803833,3226637.0,13.6899995803833
2018-09-25,13.949999809265137,13.5600004196167,13.619999885559082,13.819999694824219,4000807.0,13.819999694824219
2018-09-26,13.989999771118164,13.75,13.800000190734863,13.819999694824219,3396663.0,13.819999694824219
2018-09-27,13.84000015258789,13.5,13.819999694824219,13.5600004196167,3344673.0,13.5600004196167
2018-09-28,13.680000305175781,13.510000228881836,13.569999694824219,13.600000381469727,2513400.0,13.600000381469727
2018-10-08,13.5600004196167,13.180000305175781,13.470000267028809,13.25,2937800.0,13.25
2018-10-09,13.380000114440918,12.619999885559082,13.25,12.800000190734863,4455697.0,12.800000190734863
2018-10-10,12.890000343322754,12.649999618530273,12.869999885559082,12.869999885559082,2155200.0,12.869999885559082
2018-10-11,12.539999961853027,11.579999923706055,12.479999542236328,11.579999923706055,6506122.0,11.579999923706055
2018-10-12,11.640000343322754,10.800000190734863,11.520000457763672,11.40999984741211,5507778.0,11.40999984741211
2018-10-15,11.550000190734863,11.220000267028809,11.380000114440918,11.229999542236328,2384561.0,11.229999542236328
2018-10-16,11.850000381469727,11.239999771118164,11.5,11.300000190734863,3816530.0,11.300000190734863
2018-10-17,11.430000305175781,10.949999809265137,11.390000343322754,11.350000381469727,3548884.0,11.350000381469727
2018-10-18,11.25,10.880000114440918,11.25,10.899999618530273,2220048.0,10.899999618530273
2018-10-19,11.100000381469727,10.600000381469727,10.84000015258789,11.039999961853027,5292393.0,11.039999961853027
2018-10-22,11.739999771118164,11.039999961853027,11.0600004196167,11.510000228881836,6932081.0,11.510000228881836
2018-10-23,11.59000015258789,11.170000076293945,11.489999771118164,11.25,3719529.0,11.25
2018-10-24,11.329999923706055,11.050000190734863,11.199999809265137,11.149999618530273,3195412.0,11.149999618530273
2018-10-25,10.949999809265137,10.40999984741211,10.600000381469727,10.899999618530273,4347100.0,10.899999618530273
2018-10-26,11.140000343322754,10.850000381469727,10.970000267028809,10.920000076293945,2466422.0,10.920000076293945
2018-10-29,11.039999961853027,10.770000457763672,10.90999984741211,10.779999732971191,2392357.0,10.779999732971191
2018-10-30,11.0600004196167,10.550000190734863,10.770000457763672,10.989999771118164,3371963.0,10.989999771118164
2018-10-31,11.270000457763672,10.920000076293945,10.979999542236328,11.1899995803833,3982452.0,11.1899995803833
2018-11-01,11.5,11.130000114440918,11.220000267028809,11.369999885559082,5391974.0,11.369999885559082
2018-11-02,12.199999809265137,11.350000381469727,11.479999542236328,12.180000305175781,8717021.0,12.180000305175781
2018-11-05,12.229999542236328,11.859999656677246,12.0,12.069999694824219,6720611.0,12.069999694824219
2018-11-06,12.039999961853027,11.8100004196167,12.039999961853027,11.930000305175781,2769300.0,11.930000305175781
2018-11-07,12.210000038146973,11.800000190734863,12.0,11.890000343322754,5600992.0,11.890000343322754
2018-11-08,11.979999542236328,11.550000190734863,11.890000343322754,11.640000343322754,4284438.0,11.640000343322754
2018-11-09,11.789999961853027,11.569999694824219,11.65999984741211,11.619999885559082,2607215.0,11.619999885559082
2018-11-12,11.880000114440918,11.619999885559082,11.65999984741211,11.859999656677246,2809700.0,11.859999656677246
2018-11-13,12.220000267028809,11.609999656677246,11.729999542236328,12.100000381469727,6590568.0,12.100000381469727
2018-11-14,12.279999732971191,12.010000228881836,12.039999961853027,12.0600004196167,4809910.0,12.0600004196167
2018-11-15,12.600000381469727,12.119999885559082,12.119999885559082,12.40999984741211,7567793.0,12.40999984741211
2018-11-16,12.770000457763672,12.329999923706055,12.4399995803833,12.65999984741211,8038925.0,12.65999984741211
2018-11-19,12.8100004196167,12.449999809265137,12.550000190734863,12.729999542236328,5158883.0,12.729999542236328
2018-11-20,13.319999694824219,12.479999542236328,12.640000343322754,12.479999542236328,8847753.0,12.479999542236328
2018-11-21,12.640000343322754,12.0,12.0600004196167,12.579999923706055,5052895.0,12.579999923706055
2018-11-22,12.770000457763672,12.430000305175781,12.59000015258789,12.470000267028809,3331677.0,12.470000267028809
2018-11-23,12.59000015258789,11.800000190734863,12.5,11.850000381469727,4632152.0,11.850000381469727
2018-11-26,12.199999809265137,11.829999923706055,11.829999923706055,11.930000305175781,2554850.0,11.930000305175781
2018-11-27,12.279999732971191,12.0,12.050000190734863,12.109999656677246,2675011.0,12.109999656677246
2018-11-28,12.34000015258789,11.8100004196167,12.130000114440918,12.25,3274112.0,12.25
2018-11-29,12.399999618530273,11.869999885559082,12.300000190734863,11.869999885559082,3365600.0,11.869999885559082
2018-11-30,11.949999809265137,11.5,11.819999694824219,11.84000015258789,3244800.0,11.84000015258789
2018-12-03,12.380000114440918,12.079999923706055,12.1899995803833,12.3100004196167,4674314.0,12.3100004196167
2018-12-04,12.420000076293945,12.199999809265137,12.3100004196167,12.319999694824219,3107370.0,12.319999694824219
2018-12-05,12.399999618530273,12.0,12.100000381469727,12.279999732971191,3072410.0,12.279999732971191
2018-12-06,12.739999771118164,12.119999885559082,12.289999961853027,12.1899995803833,6614201.0,12.1899995803833
2018-12-07,12.25,11.920000076293945,12.119999885559082,12.0,3542834.0,12.0
2018-12-10,11.920000076293945,11.680000305175781,11.899999618530273,11.729999542236328,2681918.0,11.729999542236328
2018-12-11,11.850000381469727,11.649999618530273,11.699999809265137,11.760000228881836,2253542.0,11.760000228881836
2018-12-12,11.880000114440918,11.670000076293945,11.84000015258789,11.710000038146973,1617853.0,11.710000038146973
2018-12-13,11.970000267028809,11.630000114440918,11.789999961853027,11.850000381469727,2366923.0,11.850000381469727
2018-12-14,11.890000343322754,11.510000228881836,11.850000381469727,11.5600004196167,2818720.0,11.5600004196167
2018-12-17,11.880000114440918,11.319999694824219,11.539999961853027,11.630000114440918,2585440.0,11.630000114440918
2018-12-18,11.800000190734863,11.369999885559082,11.619999885559082,11.65999984741211,2922387.0,11.65999984741211
2018-12-19,11.65999984741211,11.390000343322754,11.649999618530273,11.470000267028809,2152055.0,11.470000267028809
2018-12-20,11.5600004196167,11.329999923706055,11.4399995803833,11.510000228881836,1468262.0,11.510000228881836
2018-12-21,11.529999732971191,11.34000015258789,11.460000038146973,11.399999618530273,1232636.0,11.399999618530273
2018-12-24,11.510000228881836,11.3100004196167,11.399999618530273,11.4399995803833,1404599.0,11.4399995803833
2018-12-25,11.289999961853027,10.819999694824219,11.289999961853027,11.170000076293945,3349499.0,11.170000076293945
2018-12-26,11.220000267028809,11.0600004196167,11.119999885559082,11.100000381469727,1307800.0,11.100000381469727
2018-12-27,11.300000190734863,10.899999618530273,11.270000457763672,10.899999618530273,1765522.0,10.899999618530273
2018-12-28,11.170000076293945,10.890000343322754,10.949999809265137,10.930000305175781,1565489.0,10.930000305175781
2019-01-02,11.180000305175781,10.90999984741211,10.9399995803833,11.079999923706055,1910058.0,11.079999923706055
2019-01-03,12.1899995803833,11.069999694824219,11.079999923706055,11.989999771118164,12409989.0,11.989999771118164
2019-01-04,12.220000267028809,11.65999984741211,11.65999984741211,12.140000343322754,10036810.0,12.140000343322754
2019-01-07,13.350000381469727,11.600000381469727,11.65999984741211,13.350000381469727,22758585.0,13.350000381469727
2019-01-08,13.140000343322754,12.649999618530273,13.140000343322754,12.699999809265137,12832763.0,12.699999809265137
2019-01-09,12.869999885559082,12.529999732971191,12.760000228881836,12.539999961853027,8735017.0,12.539999961853027
2019-01-10,12.729999542236328,12.300000190734863,12.529999732971191,12.449999809265137,8124296.0,12.449999809265137
2019-01-11,12.649999618530273,12.34000015258789,12.479999542236328,12.529999732971191,6217979.0,12.529999732971191
2019-01-14,12.59000015258789,12.199999809265137,12.5,12.520000457763672,4865476.0,12.520000457763672
2019-01-15,12.720000267028809,12.34000015258789,12.510000228881836,12.6899995803833,7475820.0,12.6899995803833
2019-01-16,12.699999809265137,12.380000114440918,12.699999809265137,12.380000114440918,4668000.0,12.380000114440918
2019-01-17,12.430000305175781,12.149999618530273,12.369999885559082,12.180000305175781,3372223.0,12.180000305175781
2019-01-18,12.34000015258789,12.069999694824219,12.239999771118164,12.279999732971191,2927097.0,12.279999732971191
2019-01-21,12.390000343322754,12.170000076293945,12.260000228881836,12.260000228881836,3177848.0,12.260000228881836
2019-01-22,12.270000457763672,12.079999923706055,12.270000457763672,12.100000381469727,2265580.0,12.100000381469727
2019-01-23,12.25,12.010000228881836,12.010000228881836,12.210000038146973,2179413.0,12.210000038146973
2019-01-24,12.489999771118164,12.180000305175781,12.260000228881836,12.279999732971191,4603918.0,12.279999732971191
2019-01-25,12.470000267028809,12.130000114440918,12.239999771118164,12.130000114440918,3670522.0,12.130000114440918
2019-01-28,12.300000190734863,12.039999961853027,12.210000038146973,12.229999542236328,2773230.0,12.229999542236328
2019-01-29,12.319999694824219,11.40999984741211,12.180000305175781,11.600000381469727,5310264.0,11.600000381469727
2019-01-30,11.800000190734863,11.479999542236328,11.630000114440918,11.550000190734863,2789122.0,11.550000190734863
2019-01-31,11.430000305175781,10.90999984741211,11.399999618530273,10.960000038146973,6691941.0,10.960000038146973
2019-02-01,11.270000457763672,10.989999771118164,10.989999771118164,11.25,3197952.0,11.25
2019-02-11,11.699999809265137,11.25,11.25,11.649999618530273,3472520.0,11.649999618530273
2019-02-12,11.920000076293945,11.609999656677246,11.6899995803833,11.800000190734863,3480608.0,11.800000190734863
2019-02-13,12.130000114440918,11.729999542236328,11.800000190734863,12.029999732971191,4687821.0,12.029999732971191
2019-02-14,12.279999732971191,11.949999809265137,12.020000457763672,12.0600004196167,4345700.0,12.0600004196167
2019-02-15,12.210000038146973,11.989999771118164,12.0600004196167,12.020000457763672,4478746.0,12.020000457763672
2019-02-18,12.430000305175781,12.020000457763672,12.029999732971191,12.390000343322754,7112253.0,12.390000343322754
2019-02-19,12.800000190734863,12.210000038146973,12.489999771118164,12.800000190734863,10000611.0,12.800000190734863
2019-02-20,13.180000305175781,12.449999809265137,12.75,12.699999809265137,10862600.0,12.699999809265137
2019-02-21,13.100000381469727,12.529999732971191,12.800000190734863,12.699999809265137,10352174.0,12.699999809265137
2019-02-22,13.180000305175781,12.479999542236328,12.5,13.180000305175781,11701678.0,13.180000305175781
2019-02-25,14.210000038146973,13.100000381469727,13.34000015258789,13.989999771118164,17700791.0,13.989999771118164
2019-02-26,14.34000015258789,13.75,13.979999542236328,13.8100004196167,15475664.0,13.8100004196167
2019-02-27,14.770000457763672,13.65999984741211,13.699999809265137,14.1899995803833,16797309.0,14.1899995803833
2019-02-28,15.270000457763672,14.229999542236328,14.680000305175781,14.5,15336198.0,14.5
2019-03-01,14.619999885559082,14.050000190734863,14.5,14.399999618530273,11088223.0,14.399999618530273
2019-03-04,14.800000190734863,14.289999961853027,14.520000457763672,14.600000381469727,15403448.0,14.600000381469727
2019-03-05,15.130000114440918,14.420000076293945,14.520000457763672,15.029999732971191,13970503.0,15.029999732971191
2019-03-06,15.279999732971191,14.680000305175781,15.010000228881836,15.140000343322754,14667677.0,15.140000343322754
2019-03-07,15.8100004196167,14.899999618530273,14.989999771118164,15.3100004196167,14474415.0,15.3100004196167
2019-03-08,15.630000114440918,14.720000267028809,14.979999542236328,14.869999885559082,18439573.0,14.869999885559082
2019-03-11,15.640000343322754,14.800000190734863,14.800000190734863,15.5,15141695.0,15.5
2019-03-12,17.049999237060547,15.399999618530273,15.779999732971191,17.049999237060547,27468206.0,17.049999237060547
2019-03-13,18.760000228881836,17.229999542236328,17.229999542236328,18.229999542236328,46180011.0,18.229999542236328
2019-03-14,19.700000762939453,17.040000915527344,18.0,18.65999984741211,51907414.0,18.65999984741211
2019-03-15,18.559999465942383,17.420000076293945,18.049999237060547,17.6299991607666,30427321.0,17.6299991607666
2019-03-18,17.459999084472656,16.799999237060547,17.139999389648438,17.329999923706055,17629090.0,17.329999923706055
2019-03-19,17.989999771118164,17.149999618530273,17.270000457763672,17.479999542236328,17469138.0,17.479999542236328
2019-03-20,17.290000915527344,16.600000381469727,17.290000915527344,17.020000457763672,14978925.0,17.020000457763672
2019-03-21,17.18000030517578,16.760000228881836,17.040000915527344,17.110000610351562,14980428.0,17.110000610351562
2019-03-22,17.579999923706055,16.899999618530273,17.049999237060547,17.290000915527344,16574120.0,17.290000915527344
2019-03-25,19.0,17.0,17.100000381469727,18.260000228881836,30097240.0,18.260000228881836
2019-03-26,17.979999542236328,16.5,17.979999542236328,16.6299991607666,22074258.0,16.6299991607666
2019-03-27,16.899999618530273,15.850000381469727,16.649999618530273,16.290000915527344,11042819.0,16.290000915527344
2019-03-28,16.989999771118164,16.200000762939453,16.3700008392334,16.239999771118164,9170118.0,16.239999771118164
2019-03-29,16.889999389648438,16.260000228881836,16.31999969482422,16.790000915527344,11508811.0,16.790000915527344
2019-04-01,17.860000610351562,16.920000076293945,16.920000076293945,17.639999389648438,17352514.0,17.639999389648438
2019-04-02,18.799999237060547,17.579999923706055,17.68000030517578,17.84000015258789,20410806.0,17.84000015258789
2019-04-03,18.5,17.540000915527344,17.84000015258789,18.18000030517578,15751650.0,18.18000030517578
2019-04-04,18.43000030517578,18.0,18.18000030517578,18.25,15411121.0,18.25
2019-04-08,18.610000610351562,17.40999984741211,18.5,17.729999542236328,13614932.0,17.729999542236328
2019-04-09,17.8799991607666,17.360000610351562,17.600000381469727,17.68000030517578,6914494.0,17.68000030517578
2019-04-10,17.579999923706055,17.049999237060547,17.56999969482422,17.200000762939453,9385528.0,17.200000762939453
2019-04-11,18.059999465942383,17.25,17.280000686645508,17.31999969482422,11440097.0,17.31999969482422
2019-04-12,17.6200008392334,16.899999618530273,17.25,17.610000610351562,8798807.0,17.610000610351562
2019-04-15,18.100000381469727,17.0,17.989999771118164,17.1200008392334,10980189.0,17.1200008392334
2019-04-16,17.450000762939453,16.6299991607666,16.979999542236328,17.43000030517578,7897988.0,17.43000030517578
2019-04-17,17.760000228881836,17.31999969482422,17.389999389648438,17.540000915527344,7434848.0,17.540000915527344
2019-04-18,17.8799991607666,17.170000076293945,17.510000228881836,17.649999618530273,10728726.0,17.649999618530273
2019-04-19,17.790000915527344,17.260000228881836,17.5,17.549999237060547,7109969.0,17.549999237060547
2019-04-22,17.760000228881836,17.100000381469727,17.690000534057617,17.1200008392334,6991407.0,17.1200008392334
2019-04-23,17.100000381469727,16.280000686645508,17.030000686645508,16.389999389648438,9903657.0,16.389999389648438
2019-04-24,16.760000228881836,16.270000457763672,16.440000534057617,16.559999465942383,4678810.0,16.559999465942383
2019-04-25,16.68000030517578,15.699999809265137,16.5,15.720000267028809,7037437.0,15.720000267028809
2019-04-26,15.949999809265137,15.600000381469727,15.699999809265137,15.729999542236328,4883035.0,15.729999542236328
2019-05-06,14.600000381469727,13.760000228881836,14.140000343322754,13.989999771118164,8595434.0,13.989999771118164
2019-05-07,14.329999923706055,13.720000267028809,14.010000228881836,14.100000381469727,5856113.0,14.100000381469727
2019-05-08,14.350000381469727,13.649999618530273,13.779999732971191,14.130000114440918,6152089.0,14.130000114440918
2019-05-09,14.420000076293945,13.90999984741211,14.039999961853027,14.149999618530273,6330801.0,14.149999618530273
2019-05-10,14.90999984741211,14.149999618530273,14.180000305175781,14.84000015258789,9141077.0,14.84000015258789
2019-05-13,14.890000343322754,14.449999809265137,14.649999618530273,14.550000190734863,5217541.0,14.550000190734863
2019-05-14,15.25,14.359999656677246,14.359999656677246,14.8100004196167,9536720.0,14.8100004196167
2019-05-15,14.979999542236328,14.640000343322754,14.859999656677246,14.890000343322754,6362606.0,14.890000343322754
2019-05-16,15.420000076293945,14.699999809265137,14.850000381469727,15.170000076293945,8703279.0,15.170000076293945
2019-05-17,15.170000076293945,14.40999984741211,15.130000114440918,14.529999732971191,6728456.0,14.529999732971191
2019-05-20,14.930000305175781,14.359999656677246,14.600000381469727,14.8100004196167,5027182.0,14.8100004196167
2019-05-21,15.039999961853027,14.600000381469727,14.800000190734863,14.829999923706055,6354258.0,14.829999923706055
2019-05-22,14.979999542236328,14.619999885559082,14.850000381469727,14.779999732971191,5070592.0,14.779999732971191
2019-05-23,14.979999542236328,14.449999809265137,14.779999732971191,14.479999542236328,5863157.0,14.479999542236328
2019-05-24,14.609999656677246,14.050000190734863,14.229999542236328,14.170000076293945,5316304.0,14.170000076293945
2019-05-27,14.6899995803833,14.109999656677246,14.180000305175781,14.65999984741211,4955159.0,14.65999984741211
2019-05-28,14.899999618530273,14.449999809265137,14.65999984741211,14.600000381469727,4454153.0,14.600000381469727
2019-05-29,14.9399995803833,14.529999732971191,14.59000015258789,14.770000457763672,5290776.0,14.770000457763672
2019-05-30,14.949999809265137,14.550000190734863,14.630000114440918,14.699999809265137,4829928.0,14.699999809265137
2019-05-31,14.989999771118164,14.59000015258789,14.829999923706055,14.989999771118164,6455450.0,14.989999771118164
2019-06-03,15.399999618530273,14.510000228881836,15.239999771118164,14.619999885559082,7384852.0,14.619999885559082
2019-06-04,14.5,13.930000305175781,14.5,14.010000228881836,6122566.0,14.010000228881836
2019-06-05,14.199999809265137,13.949999809265137,14.149999618530273,14.010000228881836,2719006.0,14.010000228881836
2019-06-06,14.050000190734863,13.449999809265137,14.010000228881836,13.510000228881836,3607326.0,13.510000228881836
2019-06-10,13.699999809265137,13.460000038146973,13.529999732971191,13.579999923706055,2395436.0,13.579999923706055
2019-06-11,14.109999656677246,13.529999732971191,13.579999923706055,14.100000381469727,4691784.0,14.100000381469727
2019-06-12,14.180000305175781,13.930000305175781,14.010000228881836,14.050000190734863,3707199.0,14.050000190734863
2019-06-13,14.149999618530273,13.970000267028809,14.069999694824219,14.039999961853027,2762061.0,14.039999961853027
2019-06-14,14.460000038146973,13.75,14.029999732971191,13.779999732971191,5391129.0,13.779999732971191
2019-06-17,13.989999771118164,13.630000114440918,13.800000190734863,13.859999656677246,2653600.0,13.859999656677246
2019-06-18,13.890000343322754,13.630000114440918,13.829999923706055,13.680000305175781,2193100.0,13.680000305175781
2019-06-19,14.239999771118164,13.890000343322754,14.050000190734863,14.050000190734863,5174162.0,14.050000190734863
2019-06-20,14.430000305175781,13.899999618530273,14.0,14.359999656677246,5714086.0,14.359999656677246
2019-06-21,15.020000457763672,14.380000114440918,14.4399995803833,14.960000038146973,8998599.0,14.960000038146973
2019-06-24,15.010000228881836,14.6899995803833,14.989999771118164,14.789999961853027,4517078.0,14.789999961853027
2019-06-25,15.050000190734863,14.680000305175781,14.789999961853027,14.9399995803833,7135448.0,14.9399995803833
2019-06-26,15.050000190734863,14.649999618530273,14.829999923706055,15.039999961853027,5980620.0,15.039999961853027
2019-06-27,15.149999618530273,14.829999923706055,15.0,14.850000381469727,5954115.0,14.850000381469727
2019-06-28,15.069999694824219,14.649999618530273,14.989999771118164,14.890000343322754,5465837.0,14.890000343322754
2019-07-01,15.3100004196167,14.949999809265137,15.079999923706055,15.3100004196167,8144978.0,15.3100004196167
2019-07-02,15.489999771118164,15.149999618530273,15.359999656677246,15.210000038146973,5489004.0,15.210000038146973
2019-07-03,15.350000381469727,14.949999809265137,15.09000015258789,15.1899995803833,6039940.0,15.1899995803833
2019-07-04,16.709999084472656,15.119999885559082,15.199999809265137,16.149999618530273,23065964.0,16.149999618530273
2019-07-05,15.989999771118164,15.600000381469727,15.850000381469727,15.680000305175781,11128374.0,15.680000305175781
2019-07-08,15.619999885559082,14.819999694824219,15.5600004196167,15.020000457763672,9224213.0,15.020000457763672
2019-07-09,15.529999732971191,14.949999809265137,15.109999656677246,15.40999984741211,8711924.0,15.40999984741211
2019-07-10,16.950000762939453,15.210000038146973,15.3100004196167,16.950000762939453,34184962.0,16.950000762939453
2019-07-11,16.84000015258789,16.18000030517578,16.5,16.549999237060547,22862443.0,16.549999237060547
2019-07-12,17.270000457763672,16.34000015258789,16.559999465942383,16.899999618530273,21819107.0,16.899999618530273
2019-07-15,17.649999618530273,16.600000381469727,16.68000030517578,17.440000534057617,20037954.0,17.440000534057617
2019-07-16,17.59000015258789,16.979999542236328,17.309999465942383,17.100000381469727,13820511.0,17.100000381469727
2019-07-17,17.270000457763672,16.709999084472656,17.059999465942383,16.850000381469727,10433234.0,16.850000381469727
2019-07-18,17.100000381469727,16.610000610351562,16.799999237060547,16.979999542236328,9251275.0,16.979999542236328
2019-07-19,17.270000457763672,16.68000030517578,16.860000610351562,16.959999084472656,9780779.0,16.959999084472656
2019-07-22,16.700000762939453,15.260000228881836,16.690000534057617,15.300000190734863,14463606.0,15.300000190734863
2019-07-23,15.920000076293945,15.3100004196167,15.470000267028809,15.869999885559082,8364547.0,15.869999885559082
2019-07-24,16.239999771118164,15.859999656677246,15.979999542236328,15.899999618530273,7179978.0,15.899999618530273
2019-07-25,16.1299991607666,15.710000038146973,15.829999923706055,15.800000190734863,5232139.0,15.800000190734863
2019-07-26,16.700000762939453,15.760000228881836,15.819999694824219,16.399999618530273,12992923.0,16.399999618530273
2019-07-29,16.8799991607666,16.280000686645508,16.34000015258789,16.719999313354492,9855193.0,16.719999313354492
2019-07-30,16.709999084472656,16.399999618530273,16.649999618530273,16.459999084472656,7200157.0,16.459999084472656
2019-07-31,17.030000686645508,16.299999237060547,16.360000610351562,17.030000686645508,11815263.0,17.030000686645508
2019-08-01,17.229999542236328,16.489999771118164,16.799999237060547,16.700000762939453,9901661.0,16.700000762939453
2019-08-02,16.450000762939453,15.899999618530273,16.329999923706055,16.1200008392334,8605613.0,16.1200008392334
2019-08-05,16.469999313354492,15.729999542236328,16.139999389648438,15.770000457763672,8087261.0,15.770000457763672
2019-08-06,15.640000343322754,14.619999885559082,15.220000267028809,15.329999923706055,11600886.0,15.329999923706055
2019-08-07,15.59000015258789,15.109999656677246,15.359999656677246,15.119999885559082,6233240.0,15.119999885559082
2019-08-08,16.219999313354492,15.260000228881836,15.270000457763672,15.90999984741211,11857833.0,15.90999984741211
2019-08-09,16.329999923706055,15.430000305175781,15.970000267028809,15.569999694824219,6880748.0,15.569999694824219
2019-08-12,15.710000038146973,15.3100004196167,15.569999694824219,15.670000076293945,4913500.0,15.670000076293945
2019-08-13,15.819999694824219,15.300000190734863,15.550000190734863,15.529999732971191,5435246.0,15.529999732971191
2019-08-14,15.84000015258789,15.5,15.699999809265137,15.760000228881836,7027364.0,15.760000228881836
2019-08-15,15.65999984741211,15.199999809265137,15.239999771118164,15.5600004196167,6595264.0,15.5600004196167
2019-08-16,15.859999656677246,15.520000457763672,15.520000457763672,15.729999542236328,7352773.0,15.729999542236328
2019-08-19,16.479999542236328,15.649999618530273,15.800000190734863,16.360000610351562,11017718.0,16.360000610351562
2019-08-20,17.260000228881836,16.200000762939453,16.389999389648438,16.649999618530273,14861243.0,16.649999618530273
2019-08-21,17.229999542236328,16.510000228881836,16.649999618530273,16.790000915527344,10679569.0,16.790000915527344
2019-08-22,17.579999923706055,16.8799991607666,16.979999542236328,17.299999237060547,16771392.0,17.299999237060547
2019-08-23,17.309999465942383,16.780000686645508,17.149999618530273,16.959999084472656,10609228.0,16.959999084472656
2019-08-26,17.229999542236328,16.709999084472656,16.780000686645508,16.969999313354492,10013933.0,16.969999313354492
2019-08-27,17.3799991607666,16.799999237060547,16.920000076293945,17.209999084472656,10189554.0,17.209999084472656
2019-08-28,17.649999618530273,16.600000381469727,17.049999237060547,16.780000686645508,16055730.0,16.780000686645508
2019-08-29,18.270000457763672,16.969999313354492,16.969999313354492,17.68000030517578,23221666.0,17.68000030517578
2019-08-30,18.3700008392334,17.43000030517578,17.790000915527344,18.25,25976776.0,18.25
2019-09-02,18.969999313354492,18.010000228881836,18.229999542236328,18.75,25807977.0,18.75
2019-09-03,18.719999313354492,18.170000076293945,18.579999923706055,18.450000762939453,17265699.0,18.450000762939453
2019-09-04,18.440000534057617,17.950000762939453,18.25,18.239999771118164,11429057.0,18.239999771118164
2019-09-05,18.489999771118164,18.079999923706055,18.270000457763672,18.219999313354492,12843553.0,18.219999313354492
2019-09-06,18.450000762939453,18.049999237060547,18.25,18.219999313354492,9046700.0,18.219999313354492
2019-09-09,18.600000381469727,18.100000381469727,18.309999465942383,18.59000015258789,11740145.0,18.59000015258789
2019-09-10,18.959999084472656,17.899999618530273,18.549999237060547,17.93000030517578,16090320.0,17.93000030517578
2019-09-11,18.079999923706055,17.520000457763672,17.90999984741211,17.700000762939453,9825904.0,17.700000762939453
2019-09-12,17.899999618530273,17.59000015258789,17.81999969482422,17.770000457763672,5804059.0,17.770000457763672
2019-09-16,18.18000030517578,17.6299991607666,17.8799991607666,17.700000762939453,6621118.0,17.700000762939453
2019-09-17,17.649999618530273,17.079999923706055,17.56999969482422,17.1299991607666,8986585.0,17.1299991607666
2019-09-18,17.260000228881836,17.020000457763672,17.170000076293945,17.170000076293945,5304737.0,17.170000076293945
2019-09-19,17.469999313354492,17.040000915527344,17.170000076293945,17.420000076293945,6266810.0,17.420000076293945
2019-09-20,17.3799991607666,16.860000610351562,17.3799991607666,17.100000381469727,8716588.0,17.100000381469727
2019-09-23,17.239999771118164,16.899999618530273,17.0,17.059999465942383,4833527.0,17.059999465942383
2019-09-24,17.149999618530273,16.8799991607666,16.989999771118164,16.899999618530273,5117603.0,16.899999618530273
2019-09-25,16.979999542236328,16.200000762939453,16.8700008392334,16.260000228881836,8019920.0,16.260000228881836
2019-09-26,16.440000534057617,15.619999885559082,16.25,15.630000114440918,8039426.0,15.630000114440918
2019-09-27,15.880000114440918,15.529999732971191,15.630000114440918,15.65999984741211,4571416.0,15.65999984741211
2019-09-30,15.800000190734863,15.210000038146973,15.800000190734863,15.399999618530273,4251228.0,15.399999618530273
2019-10-08,15.510000228881836,15.079999923706055,15.5,15.09000015258789,3464248.0,15.09000015258789
2019-10-09,15.460000038146973,14.8100004196167,15.170000076293945,15.460000038146973,3354152.0,15.460000038146973
2019-10-10,15.670000076293945,15.399999618530273,15.449999809265137,15.520000457763672,3164861.0,15.520000457763672
2019-10-11,15.609999656677246,15.149999618530273,15.5,15.380000114440918,3214465.0,15.380000114440918
2019-10-14,15.779999732971191,15.449999809265137,15.5,15.6899995803833,4115483.0,15.6899995803833
2019-10-15,15.649999618530273,15.229999542236328,15.600000381469727,15.25,3253689.0,15.25
2019-10-16,15.460000038146973,15.010000228881836,15.289999961853027,15.0600004196167,2813080.0,15.0600004196167
2019-10-17,15.260000228881836,14.9399995803833,15.220000267028809,14.960000038146973,2462770.0,14.960000038146973
2019-10-18,15.239999771118164,14.699999809265137,14.979999542236328,14.819999694824219,3369681.0,14.819999694824219
2019-10-21,15.0,14.529999732971191,14.770000457763672,14.989999771118164,3272266.0,14.989999771118164
2019-10-22,15.119999885559082,14.84000015258789,14.989999771118164,15.100000381469727,2429719.0,15.100000381469727
2019-10-23,15.5,15.010000228881836,15.380000114440918,15.09000015258789,3001088.0,15.09000015258789
2019-10-24,15.180000305175781,14.899999618530273,15.0,15.130000114440918,2135100.0,15.130000114440918
2019-10-25,15.149999618530273,14.850000381469727,15.09000015258789,15.09000015258789,2778870.0,15.09000015258789
2019-10-28,15.270000457763672,15.0,15.079999923706055,15.220000267028809,3301024.0,15.220000267028809
2019-10-29,15.279999732971191,14.90999984741211,15.270000457763672,14.930000305175781,2926498.0,14.930000305175781
2019-10-30,14.920000076293945,14.600000381469727,14.829999923706055,14.720000267028809,2798770.0,14.720000267028809
2019-10-31,14.789999961853027,14.600000381469727,14.760000228881836,14.619999885559082,2243667.0,14.619999885559082
2019-11-01,14.680000305175781,14.40999984741211,14.619999885559082,14.640000343322754,2456581.0,14.640000343322754
2019-11-04,14.729999542236328,14.600000381469727,14.649999618530273,14.600000381469727,1936356.0,14.600000381469727
2019-11-05,14.600000381469727,14.0600004196167,14.600000381469727,14.220000267028809,4851398.0,14.220000267028809
2019-11-06,15.069999694824219,14.319999694824219,14.34000015258789,14.90999984741211,8277896.0,14.90999984741211
2019-11-07,14.899999618530273,14.600000381469727,14.699999809265137,14.680000305175781,3685278.0,14.680000305175781
2019-11-08,14.800000190734863,14.430000305175781,14.75,14.5,2756703.0,14.5
2019-11-11,14.430000305175781,13.800000190734863,14.430000305175781,13.829999923706055,4191596.0,13.829999923706055
2019-11-12,13.949999809265137,13.600000381469727,13.890000343322754,13.859999656677246,2803163.0,13.859999656677246
2019-11-13,13.90999984741211,13.640000343322754,13.760000228881836,13.84000015258789,2172016.0,13.84000015258789
2019-11-14,13.869999885559082,13.65999984741211,13.869999885559082,13.770000457763672,1781700.0,13.770000457763672
2019-11-15,13.779999732971191,13.34000015258789,13.770000457763672,13.350000381469727,3478800.0,13.350000381469727
2019-11-18,13.460000038146973,13.109999656677246,13.300000190734863,13.40999984741211,2677749.0,13.40999984741211
2019-11-19,13.779999732971191,13.350000381469727,13.399999618530273,13.760000228881836,2532920.0,13.760000228881836
2019-11-20,13.890000343322754,13.529999732971191,13.739999771118164,13.539999961853027,2132604.0,13.539999961853027
2019-11-21,14.100000381469727,13.510000228881836,13.5600004196167,13.779999732971191,4381169.0,13.779999732971191
2019-11-22,13.890000343322754,13.609999656677246,13.649999618530273,13.880000114440918,3361000.0,13.880000114440918
2019-11-25,13.850000381469727,13.359999656677246,13.850000381469727,13.59000015258789,3254717.0,13.59000015258789
2019-11-26,13.770000457763672,13.520000457763672,13.569999694824219,13.579999923706055,1901900.0,13.579999923706055
2019-11-27,13.819999694824219,13.399999618530273,13.5,13.640000343322754,2131641.0,13.640000343322754
2019-11-28,13.800000190734863,13.489999771118164,13.800000190734863,13.579999923706055,1662364.0,13.579999923706055
2019-11-29,13.640000343322754,13.380000114440918,13.619999885559082,13.59000015258789,1719529.0,13.59000015258789
2019-12-02,13.699999809265137,13.5,13.5600004196167,13.600000381469727,1630599.0,13.600000381469727
2019-12-03,13.779999732971191,13.430000305175781,13.569999694824219,13.770000457763672,2276095.0,13.770000457763672
2019-12-04,14.039999961853027,13.649999618530273,13.680000305175781,14.020000457763672,3044127.0,14.020000457763672
2019-12-05,14.130000114440918,13.90999984741211,13.989999771118164,14.029999732971191,2917401.0,14.029999732971191
2019-12-06,14.09000015258789,13.899999618530273,14.039999961853027,14.050000190734863,1836979.0,14.050000190734863
2019-12-09,14.210000038146973,13.920000076293945,14.039999961853027,14.050000190734863,2512780.0,14.050000190734863
2019-12-10,14.199999809265137,13.890000343322754,14.079999923706055,14.050000190734863,2692631.0,14.050000190734863
2019-12-11,14.109999656677246,13.890000343322754,14.0600004196167,13.920000076293945,2484532.0,13.920000076293945
2019-12-12,13.979999542236328,13.720000267028809,13.920000076293945,13.739999771118164,2433130.0,13.739999771118164
2019-12-13,13.989999771118164,13.760000228881836,13.850000381469727,13.960000038146973,2355500.0,13.960000038146973
2019-12-16,14.319999694824219,14.010000228881836,14.010000228881836,14.300000190734863,4680839.0,14.300000190734863
2019-12-17,14.569999694824219,14.3100004196167,14.329999923706055,14.5,4692300.0,14.5
2019-12-18,14.699999809265137,14.390000343322754,14.649999618530273,14.40999984741211,4419267.0,14.40999984741211
2019-12-19,14.59000015258789,14.350000381469727,14.4399995803833,14.569999694824219,3575163.0,14.569999694824219
2019-12-20,14.600000381469727,14.239999771118164,14.569999694824219,14.239999771118164,3042976.0,14.239999771118164
2019-12-23,14.359999656677246,13.899999618530273,14.229999542236328,13.90999984741211,3100800.0,13.90999984741211
2019-12-24,14.050000190734863,13.829999923706055,13.930000305175781,14.0,2672520.0,14.0
2019-12-25,14.029999732971191,13.890000343322754,14.010000228881836,13.920000076293945,2290479.0,13.920000076293945
2019-12-26,13.970000267028809,13.739999771118164,13.970000267028809,13.890000343322754,3651856.0,13.890000343322754
2019-12-27,14.029999732971191,13.75,13.880000114440918,13.760000228881836,4487678.0,13.760000228881836
2019-12-30,13.819999694824219,13.380000114440918,13.779999732971191,13.8100004196167,4343610.0,13.8100004196167
2019-12-31,13.960000038146973,13.699999809265137,13.779999732971191,13.8100004196167,3119947.0,13.8100004196167
2020-01-02,14.359999656677246,13.869999885559082,13.899999618530273,14.25,5999176.0,14.25
2020-01-03,14.859999656677246,14.229999542236328,14.300000190734863,14.680000305175781,9902439.0,14.680000305175781
2020-01-06,15.149999618530273,14.710000038146973,14.75,14.859999656677246,8741689.0,14.859999656677246
2020-01-07,15.210000038146973,14.720000267028809,14.760000228881836,14.930000305175781,6842907.0,14.930000305175781
2020-01-08,15.289999961853027,15.289999961853027,15.289999961853027,15.289999961853027,12772156.0,15.289999961853027
2020-01-09,14.970000267028809,14.710000038146973,14.949999809265137,14.8100004196167,7495783.0,14.8100004196167
2020-01-10,14.789999961853027,14.539999961853027,14.770000457763672,14.619999885559082,4664985.0,14.619999885559082
2020-01-13,14.699999809265137,14.699999809265137,14.699999809265137,14.699999809265137,3592169.0,14.699999809265137
2020-01-14,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,3721909.0,14.640000343322754
2020-01-15,14.569999694824219,14.399999618530273,14.479999542236328,14.4399995803833,2515800.0,14.4399995803833
2020-01-16,14.960000038146973,14.489999771118164,14.489999771118164,14.739999771118164,6004243.0,14.739999771118164
2020-01-17,14.760000228881836,14.449999809265137,14.739999771118164,14.489999771118164,3877648.0,14.489999771118164
2020-01-20,14.739999771118164,14.460000038146973,14.479999542236328,14.699999809265137,3116204.0,14.699999809265137
2020-01-21,14.640000343322754,14.40999984741211,14.640000343322754,14.430000305175781,2724602.0,14.430000305175781
2020-01-22,14.869999885559082,14.300000190734863,14.350000381469727,14.670000076293945,6452771.0,14.670000076293945
2020-01-23,14.979999542236328,14.270000457763672,14.609999656677246,14.510000228881836,5874670.0,14.510000228881836
2020-02-03,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,1018900.0,13.0600004196167
2020-02-04,12.65999984741211,11.75,11.75,12.529999732971191,9746911.0,12.529999732971191
2020-02-05,12.899999618530273,12.4399995803833,12.5,12.649999618530273,6659813.0,12.649999618530273
2020-02-06,13.119999885559082,12.529999732971191,12.609999656677246,12.949999809265137,6674903.0,12.949999809265137
2020-02-07,13.329999923706055,12.920000076293945,12.960000038146973,13.3100004196167,5935915.0,13.3100004196167
2020-02-10,13.600000381469727,13.180000305175781,13.3100004196167,13.329999923706055,5150081.0,13.329999923706055
2020-02-11,13.430000305175781,13.149999618530273,13.420000076293945,13.149999618530273,3674165.0,13.149999618530273
2020-02-12,13.279999732971191,12.949999809265137,13.100000381469727,13.279999732971191,4717607.0,13.279999732971191
2020-02-13,13.350000381469727,13.020000457763672,13.199999809265137,13.079999923706055,3482504.0,13.079999923706055
2020-02-14,13.300000190734863,13.029999732971191,13.079999923706055,13.140000343322754,3739555.0,13.140000343322754
2020-02-17,14.449999809265137,13.699999809265137,14.0,14.449999809265137,9033722.0,14.449999809265137
2020-02-18,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,2993266.0,15.899999618530273
2020-02-19,17.489999771118164,15.869999885559082,16.0,17.489999771118164,65862779.0,17.489999771118164
2020-02-20,18.309999465942383,16.610000610351562,17.030000686645508,17.68000030517578,53731445.0,17.68000030517578
2020-02-21,19.450000762939453,17.020000457763672,17.200000762939453,18.65999984741211,54327530.0,18.65999984741211
2020-02-24,19.1200008392334,18.0,18.100000381469727,18.559999465942383,36101974.0,18.559999465942383
2020-02-25,18.309999465942383,16.799999237060547,17.799999237060547,18.299999237060547,33681300.0,18.299999237060547
2020-02-26,18.959999084472656,17.600000381469727,17.649999618530273,17.790000915527344,27281276.0,17.790000915527344
2020-02-27,19.56999969482422,17.280000686645508,17.8799991607666,19.56999969482422,33036412.0,19.56999969482422
2020-02-28,20.8799991607666,17.809999465942383,18.700000762939453,18.079999923706055,60872971.0,18.079999923706055
2020-03-02,19.610000610351562,16.809999465942383,18.290000915527344,19.239999771118164,38424681.0,19.239999771118164
2020-03-03,21.15999984741211,18.950000762939453,19.200000762939453,20.729999542236328,53007942.0,20.729999542236328
2020-03-04,22.799999237060547,20.200000762939453,20.200000762939453,22.799999237060547,49264285.0,22.799999237060547
2020-03-05,25.0,22.020000457763672,23.399999618530273,22.389999389648438,57499867.0,22.389999389648438
2020-03-06,24.549999237060547,21.760000228881836,22.270000457763672,23.899999618530273,47095024.0,23.899999618530273
2020-03-09,23.200000762939453,21.510000228881836,22.8799991607666,21.510000228881836,32778186.0,21.510000228881836
2020-03-10,21.969999313354492,19.600000381469727,20.600000381469727,21.510000228881836,33515076.0,21.510000228881836
2020-03-11,22.8799991607666,21.149999618530273,21.399999618530273,21.149999618530273,28517986.0,21.149999618530273
2020-03-12,21.479999542236328,19.709999084472656,20.06999969482422,20.280000686645508,21689459.0,20.280000686645508
2020-03-13,21.15999984741211,18.920000076293945,18.920000076293945,20.420000076293945,26091862.0,20.420000076293945
2020-03-16,21.399999618530273,19.299999237060547,20.5,19.5,24488033.0,19.5
2020-03-17,20.579999923706055,18.780000686645508,20.5,20.049999237060547,19336030.0,20.049999237060547
2020-03-18,21.010000228881836,19.420000076293945,20.40999984741211,19.420000076293945,23998394.0,19.420000076293945
2020-03-19,20.0,19.0,19.520000457763672,19.75,18711054.0,19.75
2020-03-20,20.15999984741211,19.040000915527344,20.0,19.239999771118164,18440011.0,19.239999771118164
2020-03-23,18.479999542236328,17.31999969482422,18.299999237060547,17.31999969482422,21675534.0,17.31999969482422
2020-03-24,17.690000534057617,16.100000381469727,17.600000381469727,17.0,21148567.0,17.0
2020-03-25,17.850000381469727,17.309999465942383,17.309999465942383,17.709999084472656,17760528.0,17.709999084472656
2020-03-26,17.950000762939453,17.31999969482422,17.700000762939453,17.329999923706055,11316496.0,17.329999923706055
2020-03-27,17.799999237060547,16.899999618530273,17.75,16.989999771118164,10747471.0,16.989999771118164
2020-03-30,16.950000762939453,15.9399995803833,16.579999923706055,16.360000610351562,15550814.0,16.360000610351562
2020-03-31,16.790000915527344,16.149999618530273,16.690000534057617,16.18000030517578,9279185.0,16.18000030517578
2020-04-01,16.6200008392334,16.010000228881836,16.229999542236328,16.1299991607666,9417670.0,16.1299991607666
2020-04-02,16.920000076293945,16.100000381469727,16.260000228881836,16.84000015258789,12221235.0,16.84000015258789
2020-04-03,16.920000076293945,16.440000534057617,16.68000030517578,16.799999237060547,9583701.0,16.799999237060547
2020-04-07,17.889999389648438,17.049999237060547,17.079999923706055,17.459999084472656,17299187.0,17.459999084472656
2020-04-08,18.610000610351562,17.100000381469727,17.1299991607666,18.43000030517578,23837115.0,18.43000030517578
2020-04-09,19.06999969482422,18.110000610351562,18.670000076293945,18.270000457763672,19194077.0,18.270000457763672
2020-04-10,18.479999542236328,17.5,18.06999969482422,17.5,15856360.0,17.5
2020-04-13,17.860000610351562,17.110000610351562,17.520000457763672,17.600000381469727,9120980.0,17.600000381469727
2020-04-14,17.8799991607666,17.350000381469727,17.5,17.8700008392334,9176340.0,17.8700008392334
2020-04-15,17.799999237060547,17.40999984741211,17.719999313354492,17.420000076293945,8317889.0,17.420000076293945
2020-04-16,18.290000915527344,17.040000915527344,17.360000610351562,17.989999771118164,14585141.0,17.989999771118164
2020-04-17,18.1200008392334,17.5,18.0,17.649999618530273,10566981.0,17.649999618530273
2020-04-20,18.790000915527344,17.799999237060547,17.850000381469727,18.690000534057617,17632975.0,18.690000534057617
2020-04-21,19.059999465942383,18.290000915527344,18.399999618530273,18.81999969482422,17020664.0,18.81999969482422
2020-04-22,18.979999542236328,18.350000381469727,18.600000381469727,18.809999465942383,10864778.0,18.809999465942383
2020-04-23,19.799999237060547,18.579999923706055,18.8700008392334,19.389999389648438,18174974.0,19.389999389648438
2020-04-24,19.450000762939453,18.299999237060547,19.170000076293945,18.6200008392334,15509511.0,18.6200008392334
2020-04-27,18.700000762939453,18.030000686645508,18.700000762939453,18.049999237060547,8409807.0,18.049999237060547
2020-04-28,18.239999771118164,16.950000762939453,18.09000015258789,17.6299991607666,10580595.0,17.6299991607666
2020-04-29,17.479999542236328,16.65999984741211,16.899999618530273,16.899999618530273,12096199.0,16.899999618530273
2020-04-30,17.459999084472656,16.860000610351562,17.0,17.329999923706055,8855183.0,17.329999923706055
2020-05-06,17.770000457763672,17.18000030517578,17.299999237060547,17.649999618530273,7815062.0,17.649999618530273
2020-05-07,17.90999984741211,17.440000534057617,17.559999465942383,17.700000762939453,8310402.0,17.700000762939453
2020-05-08,18.8799991607666,17.6200008392334,17.6200008392334,18.649999618530273,16427062.0,18.649999618530273
2020-05-11,19.5,18.700000762939453,18.700000762939453,19.049999237060547,15638679.0,19.049999237060547
2020-05-12,19.049999237060547,18.530000686645508,19.0,18.639999389648438,10544463.0,18.639999389648438
2020-05-13,19.479999542236328,18.579999923706055,18.649999618530273,18.75,13227813.0,18.75
2020-05-14,19.270000457763672,18.440000534057617,18.479999542236328,18.700000762939453,10920113.0,18.700000762939453
2020-05-15,18.959999084472656,18.520000457763672,18.600000381469727,18.75,8052581.0,18.75
2020-05-18,20.6299991607666,18.8799991607666,19.0,20.6299991607666,36534749.0,20.6299991607666
2020-05-19,21.31999969482422,20.139999389648438,20.31999969482422,21.229999542236328,34878806.0,21.229999542236328
2020-05-20,21.270000457763672,19.920000076293945,21.0,20.239999771118164,24722551.0,20.239999771118164
2020-05-21,20.799999237060547,19.600000381469727,20.309999465942383,19.649999618530273,18079670.0,19.649999618530273
2020-05-22,20.15999984741211,18.899999618530273,19.649999618530273,18.950000762939453,16498414.0,18.950000762939453
2020-05-25,19.18000030517578,18.09000015258789,18.700000762939453,18.34000015258789,12888489.0,18.34000015258789
2020-05-26,18.739999771118164,18.239999771118164,18.43000030517578,18.709999084472656,9512202.0,18.709999084472656
2020-05-27,19.100000381469727,18.149999618530273,18.729999542236328,18.309999465942383,12283390.0,18.309999465942383
2020-05-28,18.399999618530273,17.709999084472656,18.190000534057617,18.239999771118164,8938461.0,18.239999771118164
2020-05-29,18.780000686645508,17.920000076293945,18.079999923706055,18.68000030517578,9815615.0,18.68000030517578
2020-06-01,19.239999771118164,18.559999465942383,18.809999465942383,19.110000610351562,11420087.0,19.110000610351562
2020-06-02,19.700000762939453,18.920000076293945,19.190000534057617,19.18000030517578,12457797.0,19.18000030517578
2020-06-03,19.350000381469727,18.860000610351562,19.18000030517578,18.950000762939453,9120223.0,18.950000762939453
2020-06-04,19.260000228881836,18.700000762939453,19.040000915527344,18.719999313354492,7580704.0,18.719999313354492
2020-06-05,18.770000457763672,18.31999969482422,18.68000030517578,18.399999618530273,7850321.0,18.399999618530273
2020-06-08,18.760000228881836,18.399999618530273,18.399999618530273,18.549999237060547,5315367.0,18.549999237060547
2020-06-09,18.600000381469727,18.100000381469727,18.549999237060547,18.229999542236328,6707631.0,18.229999542236328
2020-06-10,18.260000228881836,17.950000762939453,18.260000228881836,18.200000762939453,5346240.0,18.200000762939453
2020-06-11,18.389999389648438,17.81999969482422,18.15999984741211,17.899999618530273,7028306.0,17.899999618530273
2020-06-12,18.0,17.309999465942383,17.469999313354492,17.889999389648438,4810325.0,17.889999389648438
2020-06-15,17.920000076293945,17.329999923706055,17.799999237060547,17.329999923706055,6338717.0,17.329999923706055
2020-06-16,17.68000030517578,17.440000534057617,17.5,17.68000030517578,4720926.0,17.68000030517578
2020-06-17,18.549999237060547,18.010000228881836,18.010000228881836,18.459999084472656,11125307.0,18.459999084472656
2020-06-18,18.290000915527344,17.979999542236328,18.25,18.09000015258789,6479439.0,18.09000015258789
2020-06-19,18.729999542236328,18.030000686645508,18.030000686645508,18.649999618530273,10334167.0,18.649999618530273
2020-06-22,18.950000762939453,18.459999084472656,18.559999465942383,18.850000381469727,8598006.0,18.850000381469727
2020-06-23,19.040000915527344,18.579999923706055,18.860000610351562,18.8700008392334,6464158.0,18.8700008392334
2020-06-24,18.760000228881836,18.31999969482422,18.760000228881836,18.549999237060547,5991522.0,18.549999237060547
2020-06-29,18.950000762939453,18.31999969482422,18.5,18.670000076293945,6080379.0,18.670000076293945
2020-06-30,18.81999969482422,18.450000762939453,18.549999237060547,18.709999084472656,6075367.0,18.709999084472656
2020-07-01,19.139999389648438,18.639999389648438,18.729999542236328,18.940000534057617,8522188.0,18.940000534057617
2020-07-02,19.209999084472656,18.6200008392334,18.850000381469727,19.190000534057617,10502324.0,19.190000534057617
2020-07-03,19.440000534057617,18.950000762939453,19.200000762939453,19.079999923706055,10641456.0,19.079999923706055
2020-07-06,20.329999923706055,19.010000228881836,19.010000228881836,20.219999313354492,19780683.0,20.219999313354492
2020-07-07,21.5,19.600000381469727,20.270000457763672,20.549999237060547,23496785.0,20.549999237060547
2020-07-08,22.610000610351562,20.200000762939453,20.270000457763672,22.610000610351562,32782168.0,22.610000610351562
2020-07-09,24.200000762939453,22.8700008392334,23.360000610351562,23.450000762939453,37244156.0,23.450000762939453
2020-07-10,23.84000015258789,22.290000915527344,23.149999618530273,22.389999389648438,25201853.0,22.389999389648438
2020-07-13,22.8700008392334,22.010000228881836,22.299999237060547,22.639999389648438,21111552.0,22.639999389648438
2020-07-14,24.700000762939453,22.299999237060547,22.459999084472656,23.34000015258789,28096954.0,23.34000015258789
2020-07-15,23.450000762939453,21.649999618530273,23.350000381469727,21.760000228881836,20277117.0,21.760000228881836
2020-07-16,22.149999618530273,20.420000076293945,21.760000228881836,20.6200008392334,15751124.0,20.6200008392334
2020-07-17,22.579999923706055,20.34000015258789,20.75,22.489999771118164,24714587.0,22.489999771118164
2020-07-20,24.700000762939453,22.489999771118164,22.790000915527344,24.5,33786880.0,24.5
2020-07-21,24.030000686645508,22.65999984741211,24.0,22.81999969482422,25633211.0,22.81999969482422
2020-07-22,25.100000381469727,22.100000381469727,22.329999923706055,24.270000457763672,45530086.0,24.270000457763672
2020-07-23,26.15999984741211,23.8799991607666,24.0,25.799999237060547,48083268.0,25.799999237060547
2020-07-24,27.559999465942383,24.600000381469727,25.829999923706055,24.610000610351562,45045955.0,24.610000610351562
2020-07-27,25.100000381469727,23.399999618530273,24.290000915527344,24.100000381469727,23843816.0,24.100000381469727
2020-07-28,25.0,23.579999923706055,24.25,24.450000762939453,19024455.0,24.450000762939453
2020-07-29,24.739999771118164,23.40999984741211,24.0,24.549999237060547,18249103.0,24.549999237060547
2020-07-30,25.6299991607666,24.280000686645508,24.649999618530273,24.31999969482422,18928953.0,24.31999969482422
2020-07-31,24.600000381469727,23.649999618530273,24.0,23.719999313354492,14501590.0,23.719999313354492
2020-08-03,25.6299991607666,23.719999313354492,23.719999313354492,25.3799991607666,23796516.0,25.3799991607666
2020-08-04,25.670000076293945,24.270000457763672,25.25,24.360000610351562,18888411.0,24.360000610351562
2020-08-05,26.799999237060547,24.34000015258789,24.579999923706055,26.799999237060547,25853097.0,26.799999237060547
2020-08-06,29.479999542236328,27.59000015258789,27.899999618530273,29.479999542236328,18025827.0,29.479999542236328
2020-08-07,32.43000030517578,29.010000228881836,32.0,32.43000030517578,41345459.0,32.43000030517578
2020-08-10,35.66999816894531,31.0,33.70000076293945,31.299999237060547,54051587.0,31.299999237060547
2020-08-11,33.70000076293945,30.299999237060547,30.84000015258789,31.760000228881836,41772752.0,31.760000228881836
2020-08-12,30.399999618530273,28.579999923706055,30.299999237060547,28.579999923706055,32020543.0,28.579999923706055
2020-08-13,31.1299991607666,28.40999984741211,28.700000762939453,30.760000228881836,29138963.0,30.760000228881836
2020-08-14,32.20000076293945,29.639999389648438,29.969999313354492,31.18000030517578,26748639.0,31.18000030517578
2020-08-17,33.18000030517578,30.90999984741211,31.18000030517578,31.81999969482422,25213367.0,31.81999969482422
2020-08-18,31.920000076293945,30.780000686645508,31.610000610351562,31.40999984741211,18740039.0,31.40999984741211
2020-08-19,31.139999389648438,29.5,31.139999389648438,29.6299991607666,16600619.0,29.6299991607666
2020-08-20,30.200000762939453,28.25,28.899999618530273,28.719999313354492,15075530.0,28.719999313354492
2020-08-21,29.290000915527344,27.329999923706055,29.0,27.760000228881836,15682264.0,27.760000228881836
2020-08-24,28.489999771118164,27.149999618530273,28.100000381469727,27.940000534057617,11061325.0,27.940000534057617
2020-08-25,28.200000762939453,25.5,27.940000534057617,26.290000915527344,23793074.0,26.290000915527344
2020-08-26,26.950000762939453,25.0,26.559999465942383,25.309999465942383,17221783.0,25.309999465942383
2020-08-27,25.75,24.8700008392334,25.68000030517578,25.479999542236328,9745476.0,25.479999542236328
2020-08-28,26.170000076293945,25.149999618530273,25.579999923706055,25.950000762939453,15944120.0,25.950000762939453
2020-08-31,27.530000686645508,25.729999542236328,26.0,26.729999542236328,23339332.0,26.729999542236328
2020-09-01,27.100000381469727,26.25,26.799999237060547,26.440000534057617,16193233.0,26.440000534057617
2020-09-02,27.309999465942383,25.709999084472656,27.010000228881836,25.829999923706055,13375704.0,25.829999923706055
2020-09-03,25.68000030517578,24.770000457763672,25.25,25.200000762939453,13857849.0,25.200000762939453
2020-09-04,25.1200008392334,24.31999969482422,24.799999237060547,24.770000457763672,10363453.0,24.770000457763672
2020-09-07,24.84000015258789,23.709999084472656,24.56999969482422,23.799999237060547,12177367.0,23.799999237060547
2020-09-08,24.25,23.170000076293945,24.110000610351562,23.920000076293945,9200949.0,23.920000076293945
2020-09-09,24.639999389648438,23.299999237060547,23.5,24.149999618530273,16058895.0,24.149999618530273
2020-09-10,24.450000762939453,23.110000610351562,24.1299991607666,23.190000534057617,9336023.0,23.190000534057617
2020-09-11,23.25,22.5,23.1299991607666,23.149999618530273,8724790.0,23.149999618530273
2020-09-14,23.850000381469727,23.079999923706055,23.399999618530273,23.530000686645508,8694681.0,23.530000686645508
2020-09-15,24.0,23.440000534057617,23.600000381469727,23.81999969482422,7642988.0,23.81999969482422
2020-09-16,23.780000686645508,23.0,23.780000686645508,23.09000015258789,5337780.0,23.09000015258789
2020-09-17,23.799999237060547,22.81999969482422,23.200000762939453,23.6299991607666,7200518.0,23.6299991607666
2020-09-18,24.309999465942383,23.549999237060547,23.6299991607666,24.290000915527344,9769351.0,24.290000915527344
2020-09-21,25.329999923706055,24.209999084472656,24.610000610351562,24.450000762939453,13044507.0,24.450000762939453
2020-09-22,24.399999618530273,23.600000381469727,23.979999542236328,24.030000686645508,8957720.0,24.030000686645508
2020-09-23,24.1200008392334,23.510000228881836,24.030000686645508,23.670000076293945,6493216.0,23.670000076293945
2020-09-24,23.68000030517578,22.920000076293945,23.5,22.950000762939453,5840595.0,22.950000762939453
2020-09-25,23.18000030517578,22.469999313354492,22.940000534057617,22.6299991607666,6684792.0,22.6299991607666
2020-09-28,22.6200008392334,22.040000915527344,22.450000762939453,22.18000030517578,4443662.0,22.18000030517578
2020-09-29,23.190000534057617,22.290000915527344,22.350000381469727,22.90999984741211,7041468.0,22.90999984741211
2020-09-30,23.1200008392334,22.700000762939453,22.889999389648438,23.040000915527344,5120082.0,23.040000915527344
2020-10-09,23.600000381469727,23.100000381469727,23.520000457763672,23.350000381469727,5638018.0,23.350000381469727
2020-10-12,24.450000762939453,23.260000228881836,23.43000030517578,24.280000686645508,10350011.0,24.280000686645508
2020-10-13,24.3799991607666,23.850000381469727,24.280000686645508,24.299999237060547,6728465.0,24.299999237060547
2020-10-14,24.889999389648438,23.540000915527344,24.559999465942383,23.6200008392334,9478984.0,23.6200008392334
2020-10-15,23.799999237060547,23.1299991607666,23.510000228881836,23.229999542236328,6529061.0,23.229999542236328
2020-10-16,23.350000381469727,22.700000762939453,23.299999237060547,22.950000762939453,4483097.0,22.950000762939453
2020-10-19,23.110000610351562,22.75,22.950000762939453,22.770000457763672,3257966.0,22.770000457763672
2020-10-20,22.920000076293945,22.399999618530273,22.780000686645508,22.920000076293945,3959410.0,22.920000076293945
2020-10-21,22.959999084472656,22.049999237060547,22.950000762939453,22.139999389648438,5490086.0,22.139999389648438
2020-10-22,22.149999618530273,21.219999313354492,22.0,21.440000534057617,5777230.0,21.440000534057617
2020-10-23,21.649999618530273,20.8799991607666,21.299999237060547,20.940000534057617,4823334.0,20.940000534057617
2020-10-26,21.139999389648438,20.309999465942383,20.850000381469727,20.84000015258789,4577659.0,20.84000015258789
2020-10-27,21.239999771118164,20.790000915527344,20.860000610351562,20.84000015258789,2026400.0,20.84000015258789