Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.729999542236328,8.460000038146973,8.550000190734863,8.609999656677246,6091772.0,7.721421241760254
2010-01-05,8.819999694824219,8.600000381469727,8.609999656677246,8.760000228881836,7959244.0,7.855941295623779
2010-01-06,8.899999618530273,8.609999656677246,8.699999809265137,8.800000190734863,7672953.0,7.8918137550354
2010-01-07,8.859999656677246,8.520000457763672,8.800000190734863,8.710000038146973,7475771.0,7.811100482940674
2010-01-08,9.329999923706055,8.479999542236328,8.640000343322754,9.229999542236328,14509195.0,8.277436256408691
2010-01-11,9.529999732971191,9.029999732971191,9.229999542236328,9.09000015258789,10829164.0,8.151885032653809
2010-01-12,10.0,9.09000015258789,9.09000015258789,10.0,12089388.0,8.96796989440918
2010-01-13,10.630000114440918,10.010000228881836,10.010000228881836,10.170000076293945,17887254.0,9.120424270629883
2010-01-14,10.449999809265137,9.930000305175781,10.100000381469727,10.300000190734863,11708813.0,9.237008094787598
2010-01-15,11.329999923706055,10.050000190734863,10.229999542236328,10.630000114440918,9554907.0,9.532952308654785
2010-01-18,10.9399995803833,10.600000381469727,10.649999618530273,10.75,9284704.0,9.640564918518066
2010-01-19,10.84000015258789,10.300000190734863,10.760000228881836,10.600000381469727,9217974.0,9.506048202514648
2010-01-20,10.649999618530273,9.90999984741211,10.609999656677246,10.119999885559082,7685611.0,9.07558536529541
2010-01-21,10.539999961853027,9.859999656677246,10.020000457763672,10.449999809265137,5674122.0,9.371527671813965
2010-01-22,10.789999961853027,10.09000015258789,10.399999618530273,10.619999885559082,6877992.0,9.523983001708984
2010-01-25,10.970000267028809,10.329999923706055,10.649999618530273,10.5,5281198.0,9.416366577148438
2010-01-26,10.829999923706055,9.710000038146973,10.319999694824219,9.930000305175781,6523563.0,8.905194282531738
2010-01-27,10.199999809265137,9.609999656677246,10.180000305175781,9.6899995803833,3790108.0,8.689962387084961
2010-01-28,9.949999809265137,9.300000190734863,9.609999656677246,9.829999923706055,3623719.0,8.815515518188477
2010-01-29,10.079999923706055,9.680000305175781,9.680000305175781,9.90999984741211,4472843.0,8.887255668640137
2010-02-01,9.899999618530273,9.40999984741211,9.899999618530273,9.670000076293945,2596797.0,8.672026634216309
2010-02-02,10.0600004196167,9.670000076293945,9.6899995803833,9.829999923706055,2720863.0,8.815515518188477
2010-02-03,10.100000381469727,9.40999984741211,9.800000190734863,10.069999694824219,3377320.0,9.030746459960938
2010-02-04,10.5,9.699999809265137,10.0,10.350000381469727,5550332.0,9.281848907470703
2010-02-05,10.600000381469727,10.050000190734863,10.15999984741211,10.119999885559082,4284701.0,9.07558536529541
2010-02-08,10.5,10.119999885559082,10.1899995803833,10.199999809265137,2101528.0,9.14732837677002
2010-02-09,10.460000038146973,10.010000228881836,10.319999694824219,10.229999542236328,1746915.0,9.174232482910156
2010-02-10,10.380000114440918,10.109999656677246,10.300000190734863,10.260000228881836,1705307.0,9.201136589050293
2010-02-11,10.319999694824219,10.0,10.3100004196167,10.119999885559082,1515026.0,9.07558536529541
2010-02-12,10.220000267028809,10.010000228881836,10.119999885559082,10.119999885559082,1390517.0,9.07558536529541
2010-02-22,10.119999885559082,9.779999732971191,10.119999885559082,9.850000381469727,2445629.0,8.833450317382812
2010-02-23,9.880000114440918,9.479999542236328,9.850000381469727,9.850000381469727,2597925.0,8.833450317382812
2010-02-24,10.149999618530273,9.649999618530273,9.84000015258789,10.079999923706055,2480899.0,9.039712905883789
2010-02-25,10.359999656677246,10.0,10.0,10.270000457763672,5282902.0,9.210104942321777
2010-02-26,10.529999732971191,10.180000305175781,10.3100004196167,10.449999809265137,5566802.0,9.371527671813965
2010-03-01,10.779999732971191,10.380000114440918,10.489999771118164,10.430000305175781,6239353.0,9.353592872619629
2010-03-02,10.630000114440918,10.170000076293945,10.5,10.319999694824219,4758756.0,9.25494384765625
2010-03-03,10.479999542236328,10.130000114440918,10.300000190734863,10.25,6165792.0,9.192169189453125
2010-03-04,10.520000457763672,9.75,10.399999618530273,9.789999961853027,5791703.0,8.779643058776855
2010-03-05,10.119999885559082,9.8100004196167,9.9399995803833,9.960000038146973,4286037.0,8.932096481323242
2010-03-08,10.100000381469727,9.899999618530273,10.029999732971191,10.0,3255044.0,8.96796989440918
2010-03-09,10.0,9.789999961853027,10.0,9.899999618530273,3605442.0,8.878289222717285
2010-03-10,10.649999618530273,9.899999618530273,9.899999618530273,10.350000381469727,10984268.0,9.281848907470703
2010-03-11,11.100000381469727,10.149999618530273,10.390000343322754,10.930000305175781,14263853.0,9.80199146270752
2010-03-12,11.149999618530273,10.729999542236328,11.020000457763672,10.960000038146973,11359648.0,9.82889461517334
2010-03-15,11.100000381469727,10.399999618530273,10.960000038146973,10.449999809265137,6563046.0,9.371527671813965
2010-03-16,10.649999618530273,10.0,10.5,10.40999984741211,6543916.0,9.33565616607666
2010-03-17,10.680000305175781,10.1899995803833,10.420000076293945,10.65999984741211,6008240.0,9.559856414794922
2010-03-18,11.619999885559082,10.600000381469727,10.670000076293945,11.15999984741211,12242114.0,10.00825309753418
2010-03-19,11.399999618530273,10.819999694824219,11.109999656677246,11.15999984741211,6835405.0,10.00825309753418
2010-03-22,12.279999732971191,11.020000457763672,11.130000114440918,12.279999732971191,15343640.0,11.012664794921875
2010-03-23,12.640000343322754,12.020000457763672,12.350000381469727,12.350000381469727,13060468.0,11.075441360473633
2010-03-24,12.520000457763672,12.010000228881836,12.199999809265137,12.140000343322754,8169512.0,10.887114524841309
2010-03-25,12.130000114440918,11.579999923706055,12.130000114440918,11.859999656677246,7339937.0,10.636011123657227
2010-03-26,12.140000343322754,11.649999618530273,11.699999809265137,12.079999923706055,5610891.0,10.833306312561035
2010-03-29,12.59000015258789,11.680000305175781,12.079999923706055,12.260000228881836,5882316.0,10.994729042053223
2010-03-30,12.880000114440918,11.979999542236328,12.199999809265137,12.640000343322754,10272129.0,11.335512161254883
2010-03-31,12.949999809265137,12.3100004196167,12.5,12.5,6443159.0,11.209961891174316
2010-04-01,12.970000267028809,12.4399995803833,12.5,12.890000343322754,8544459.0,11.559712409973145
2010-04-02,13.380000114440918,12.800000190734863,12.890000343322754,12.859999656677246,8268095.0,11.532807350158691
2010-04-06,13.100000381469727,12.59000015258789,12.800000190734863,12.760000228881836,6740014.0,11.443129539489746
2010-04-07,13.15999984741211,12.5,12.739999771118164,13.109999656677246,5621618.0,11.757007598876953
2010-04-08,13.300000190734863,12.800000190734863,13.050000190734863,13.119999885559082,3976474.0,11.765974998474121
2010-04-09,13.260000228881836,13.010000228881836,13.119999885559082,13.15999984741211,3649845.0,11.801848411560059
2010-04-12,13.579999923706055,13.050000190734863,13.229999542236328,13.4399995803833,4964348.0,12.052950859069824
2010-04-13,13.569999694824219,12.550000190734863,13.470000267028809,13.329999923706055,5212843.0,11.954302787780762
2010-04-14,13.279999732971191,12.880000114440918,13.279999732971191,13.149999618530273,4194945.0,11.792878150939941
2010-04-15,13.109999656677246,12.720000267028809,13.050000190734863,13.039999961853027,2812983.0,11.694232940673828
2010-04-16,13.180000305175781,12.760000228881836,13.039999961853027,13.119999885559082,2921926.0,11.765974998474121
2010-04-19,13.149999618530273,12.279999732971191,13.149999618530273,12.3100004196167,4079595.0,11.039570808410645
2010-04-20,12.489999771118164,12.100000381469727,12.289999961853027,12.4399995803833,2617553.0,11.156152725219727
2010-04-21,12.960000038146973,12.319999694824219,12.449999809265137,12.600000381469727,4285746.0,11.299642562866211
2010-04-22,13.0,12.520000457763672,12.600000381469727,12.75,5612131.0,11.434161186218262
2010-04-23,13.5600004196167,12.720000267028809,12.720000267028809,13.300000190734863,11412367.0,11.927399635314941
2010-04-26,13.600000381469727,12.829999923706055,13.449999809265137,12.90999984741211,6645784.0,11.577648162841797
2010-04-27,13.029999732971191,11.800000190734863,13.029999732971191,12.109999656677246,7160188.0,10.860212326049805
2010-04-28,12.359999656677246,11.699999809265137,12.100000381469727,11.890000343322754,6172411.0,10.662917137145996
2010-04-29,12.050000190734863,11.350000381469727,11.930000305175781,11.489999771118164,5501832.0,10.304197311401367
2010-04-30,11.75,11.149999618530273,11.489999771118164,11.720000267028809,3251031.0,10.51046085357666
2010-05-04,12.029999732971191,11.300000190734863,11.449999809265137,12.0,3446265.0,10.76156234741211
2010-05-05,12.300000190734863,11.720000267028809,11.930000305175781,12.210000038146973,4166420.0,10.949889183044434
2010-05-06,12.229999542236328,11.399999618530273,12.220000267028809,11.65999984741211,4938762.0,10.45665168762207
2010-05-07,11.600000381469727,11.100000381469727,11.199999809265137,11.220000267028809,1823090.0,10.06206226348877
2010-05-10,11.380000114440918,10.180000305175781,11.130000114440918,11.119999885559082,4104093.0,9.972382545471191
2010-05-11,11.479999542236328,10.960000038146973,11.300000190734863,10.979999542236328,3434044.0,9.846830368041992
2010-05-12,11.029999732971191,10.300000190734863,10.630000114440918,10.329999923706055,2806252.0,9.263912200927734
2010-05-13,10.789999961853027,10.0,10.319999694824219,10.729999542236328,3364517.0,9.62263011932373
2010-05-14,10.850000381469727,10.420000076293945,10.609999656677246,10.529999732971191,2180048.0,9.44327163696289
2010-05-17,10.470000267028809,9.850000381469727,10.470000267028809,9.880000114440918,4351450.0,8.860353469848633
2010-05-18,9.920000076293945,9.319999694824219,9.829999923706055,9.789999961853027,2504021.0,8.779643058776855
2010-05-19,9.800000190734863,9.300000190734863,9.800000190734863,9.680000305175781,2755289.0,8.680994033813477
2010-05-20,9.829999923706055,9.319999694824219,9.579999923706055,9.359999656677246,2031125.0,8.394020080566406
2010-05-21,9.550000190734863,8.710000038146973,9.0,9.420000076293945,3709486.0,8.44782829284668
2010-05-24,9.920000076293945,9.279999732971191,9.279999732971191,9.829999923706055,3386746.0,8.815515518188477
2010-05-25,10.1899995803833,9.619999885559082,9.760000228881836,10.029999732971191,3461863.0,8.994873046875
2010-05-26,10.100000381469727,9.859999656677246,9.869999885559082,9.920000076293945,2391924.0,8.896224021911621
2010-05-27,10.119999885559082,9.710000038146973,9.829999923706055,10.100000381469727,2281531.0,9.057649612426758
2010-05-28,11.109999656677246,10.319999694824219,10.319999694824219,10.6899995803833,7101087.0,9.586759567260742
2010-05-31,10.970000267028809,10.329999923706055,10.380000114440918,10.529999732971191,4782057.0,9.44327163696289
2010-06-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,9.44327163696289
2010-06-02,10.75,10.119999885559082,10.300000190734863,10.720000267028809,3399047.0,9.613662719726562
2010-06-03,10.899999618530273,10.5600004196167,10.699999809265137,10.65999984741211,3881098.0,9.559856414794922
2010-06-04,10.739999771118164,10.1899995803833,10.550000190734863,10.640000343322754,3261343.0,9.54192066192627
2010-06-07,10.6899995803833,10.210000038146973,10.380000114440918,10.489999771118164,3097403.0,9.407401084899902
2010-06-08,10.8100004196167,10.430000305175781,10.430000305175781,10.649999618530273,2627227.0,9.550887107849121
2010-06-09,11.180000305175781,10.5600004196167,10.699999809265137,11.09000015258789,4213481.0,9.945478439331055
2010-06-10,11.260000228881836,10.899999618530273,11.0,10.970000267028809,3866789.0,9.837862014770508
2010-06-11,11.100000381469727,10.850000381469727,10.970000267028809,10.890000343322754,2090074.0,9.766119956970215
2010-06-17,11.229999542236328,10.899999618530273,10.960000038146973,11.039999961853027,3362550.0,9.900638580322266
2010-06-18,11.039999961853027,9.9399995803833,11.020000457763672,10.050000190734863,3531089.0,9.012809753417969
2010-06-21,10.40999984741211,9.449999809265137,10.020000457763672,10.3100004196167,2870693.0,9.245976448059082
2010-06-22,10.789999961853027,10.130000114440918,10.399999618530273,10.420000076293945,2543820.0,9.344624519348145
2010-06-23,10.479999542236328,10.119999885559082,10.229999542236328,10.270000457763672,1283828.0,9.210104942321777
2010-06-24,10.510000228881836,10.15999984741211,10.380000114440918,10.229999542236328,1345501.0,9.174232482910156
2010-06-25,10.319999694824219,9.899999618530273,10.319999694824219,10.010000228881836,1405969.0,8.976936340332031
2010-06-28,10.149999618530273,9.670000076293945,10.039999961853027,9.680000305175781,1737301.0,8.680994033813477
2010-06-29,9.720000267028809,8.710000038146973,9.609999656677246,8.720000267028809,4004373.0,7.820068359375
2010-06-30,8.6899995803833,8.0,8.680000305175781,8.09000015258789,2945290.0,7.255087852478027
2010-07-01,8.279999732971191,8.0,8.130000114440918,8.149999618530273,1846561.0,7.308894634246826
2010-07-02,8.260000228881836,7.599999904632568,8.149999618530273,8.170000076293945,3073760.0,7.326831340789795
2010-07-05,8.170000076293945,7.730000019073486,7.949999809265137,8.0,2579352.0,7.174376010894775
2010-07-06,8.420000076293945,7.889999866485596,8.0,8.390000343322754,3836793.0,7.5241265296936035
2010-07-07,8.630000114440918,8.220000267028809,8.399999618530273,8.460000038146973,2672261.0,7.586902618408203
2010-07-08,8.600000381469727,8.3100004196167,8.460000038146973,8.350000381469727,2253860.0,7.488254070281982
2010-07-09,8.9399995803833,8.279999732971191,8.420000076293945,8.779999732971191,4521036.0,7.873877048492432
2010-07-12,9.130000114440918,8.75,8.8100004196167,9.050000190734863,3559881.0,8.116011619567871
2010-07-13,8.989999771118164,8.699999809265137,8.989999771118164,8.960000038146973,3485130.0,8.035301208496094
2010-07-14,9.1899995803833,8.899999618530273,9.079999923706055,9.050000190734863,4410070.0,8.116011619567871
2010-07-15,9.15999984741211,8.75,9.050000190734863,8.770000457763672,2387920.0,7.864908695220947
2010-07-16,8.850000381469727,8.579999923706055,8.770000457763672,8.829999923706055,1743878.0,7.918716907501221
2010-07-19,9.220000267028809,8.600000381469727,8.600000381469727,9.199999809265137,3419386.0,8.250533103942871
2010-07-20,9.470000267028809,9.199999809265137,9.329999923706055,9.390000343322754,4091810.0,8.420924186706543
2010-07-21,9.489999771118164,9.279999732971191,9.369999885559082,9.289999961853027,3089764.0,8.331244468688965
2010-07-22,9.449999809265137,9.210000038146973,9.25,9.4399995803833,2594634.0,8.465764045715332
2010-07-23,9.470000267028809,9.170000076293945,9.40999984741211,9.3100004196167,3666346.0,8.349180221557617
2010-07-26,10.239999771118164,9.359999656677246,9.380000114440918,10.239999771118164,8739983.0,9.183199882507324
2010-07-27,10.380000114440918,9.920000076293945,10.260000228881836,10.039999961853027,10153962.0,9.003841400146484
2010-07-28,10.289999961853027,9.850000381469727,10.020000457763672,10.25,6474505.0,9.192169189453125
2010-07-29,11.149999618530273,10.319999694824219,10.449999809265137,10.59000015258789,15086542.0,9.497079849243164
2010-07-30,10.6899995803833,10.380000114440918,10.460000038146973,10.619999885559082,4631242.0,9.523983001708984
2010-08-02,11.09000015258789,10.529999732971191,10.680000305175781,11.0,7488329.0,9.864766120910645
2010-08-03,10.979999542236328,10.619999885559082,10.979999542236328,10.649999618530273,6101082.0,9.550887107849121
2010-08-04,10.779999732971191,10.270000457763672,10.520000457763672,10.770000457763672,4667625.0,9.658502578735352
2010-08-05,10.930000305175781,10.569999694824219,10.600000381469727,10.880000114440918,5072634.0,9.757150650024414
2010-08-06,11.069999694824219,10.680000305175781,10.949999809265137,11.029999732971191,5948068.0,9.891669273376465
2010-08-09,11.15999984741211,10.920000076293945,11.050000190734863,11.039999961853027,6273940.0,9.900638580322266
2010-08-10,11.199999809265137,10.5,11.100000381469727,10.510000228881836,5185391.0,9.425335884094238
2010-08-11,10.649999618530273,10.449999809265137,10.5,10.529999732971191,2779422.0,9.44327163696289
2010-08-12,11.0600004196167,10.300000190734863,10.449999809265137,11.0,7139087.0,9.864766120910645
2010-08-13,11.199999809265137,10.680000305175781,10.949999809265137,11.109999656677246,7696828.0,9.96341323852539
2010-08-16,11.670000076293945,11.0,11.050000190734863,11.520000457763672,9452894.0,10.33110237121582
2010-08-17,12.0,11.40999984741211,11.510000228881836,11.859999656677246,8258405.0,10.636011123657227
2010-08-18,12.020000457763672,11.760000228881836,11.800000190734863,11.899999618530273,6059826.0,10.671883583068848
2010-08-19,12.020000457763672,11.5,11.850000381469727,11.899999618530273,4805852.0,10.671883583068848
2010-08-20,11.859999656677246,11.359999656677246,11.829999923706055,11.470000267028809,3845220.0,10.286261558532715
2010-08-23,11.710000038146973,11.369999885559082,11.470000267028809,11.619999885559082,2848542.0,10.420780181884766
2010-08-24,11.859999656677246,11.5,11.619999885559082,11.699999809265137,2904972.0,10.492523193359375
2010-08-25,11.6899995803833,11.199999809265137,11.59000015258789,11.229999542236328,4218894.0,10.071028709411621
2010-08-26,11.489999771118164,11.079999923706055,11.300000190734863,11.319999694824219,3545733.0,10.151741027832031
2010-08-27,12.449999809265137,11.319999694824219,11.319999694824219,12.449999809265137,15339301.0,11.165121078491211
2010-08-30,12.779999732971191,12.1899995803833,12.449999809265137,12.729999542236328,9999763.0,11.416224479675293
2010-08-31,13.350000381469727,12.470000267028809,12.649999618530273,13.010000228881836,10059966.0,11.667327880859375
2010-09-01,14.3100004196167,13.119999885559082,13.279999732971191,14.3100004196167,20124501.0,12.833165168762207
2010-09-02,15.739999771118164,14.020000457763672,14.319999694824219,15.739999771118164,21272816.0,14.115584373474121
2010-09-03,17.309999465942383,15.40999984741211,16.200000762939453,15.779999732971191,23435747.0,14.151455879211426
2010-09-06,16.079999923706055,14.920000076293945,16.0,15.229999542236328,13733511.0,13.658217430114746
2010-09-07,15.470000267028809,14.770000457763672,15.079999923706055,15.300000190734863,10411835.0,13.720993995666504
2010-09-08,15.680000305175781,14.949999809265137,15.100000381469727,15.520000457763672,8112946.0,13.918289184570312
2010-09-09,15.680000305175781,15.010000228881836,15.479999542236328,15.09000015258789,6783223.0,13.532666206359863
2010-09-10,15.289999961853027,14.619999885559082,15.0600004196167,15.239999771118164,6299223.0,13.667183876037598
2010-09-13,15.949999809265137,14.90999984741211,15.039999961853027,15.539999961853027,7846469.0,13.936223983764648
2010-09-14,17.09000015258789,16.15999984741211,16.15999984741211,17.09000015258789,22178907.0,15.326261520385742
2010-09-15,18.489999771118164,16.700000762939453,17.100000381469727,16.959999084472656,21425055.0,15.209674835205078
2010-09-16,17.690000534057617,16.049999237060547,16.760000228881836,17.280000686645508,11764960.0,15.496651649475098
2010-09-17,17.43000030517578,16.600000381469727,17.079999923706055,16.690000534057617,6645816.0,14.967540740966797
2010-09-20,16.829999923706055,15.6899995803833,16.520000457763672,15.960000038146973,5332158.0,14.31287956237793
2010-09-21,16.299999237060547,15.430000305175781,15.800000190734863,15.670000076293945,3751919.0,14.05280876159668
2010-09-27,16.760000228881836,15.720000267028809,15.720000267028809,16.709999084472656,5544694.0,14.985474586486816
2010-09-28,17.09000015258789,16.280000686645508,16.600000381469727,16.479999542236328,5896951.0,14.779212951660156
2010-09-29,16.65999984741211,15.880000114440918,16.389999389648438,16.190000534057617,5724173.0,14.519143104553223
2010-09-30,16.610000610351562,15.920000076293945,16.0,16.5,3860604.0,14.797148704528809
2010-10-08,16.969999313354492,16.40999984741211,16.790000915527344,16.729999542236328,6391400.0,15.003412246704102
2010-10-11,17.0,16.450000762939453,16.670000076293945,16.959999084472656,8216156.0,15.209674835205078
2010-10-12,18.040000915527344,17.020000457763672,17.020000457763672,17.219999313354492,10127009.0,15.442842483520508
2010-10-13,16.959999084472656,16.079999923706055,16.899999618530273,16.559999465942383,9308458.0,14.850956916809082
2010-10-14,16.510000228881836,15.800000190734863,16.510000228881836,15.859999656677246,6352873.0,14.223199844360352
2010-10-15,15.800000190734863,14.670000076293945,15.680000305175781,15.289999961853027,15135208.0,13.712024688720703
2010-10-18,15.170000076293945,14.699999809265137,15.119999885559082,14.779999732971191,5795815.0,13.254658699035645
2010-10-19,15.539999961853027,14.75,14.75,15.369999885559082,6146797.0,13.783769607543945
2010-10-20,15.880000114440918,14.880000114440918,15.050000190734863,15.59000015258789,6817077.0,13.98106575012207
2010-10-21,15.84000015258789,15.109999656677246,15.8100004196167,15.289999961853027,6485906.0,13.712024688720703
2010-10-22,16.360000610351562,15.210000038146973,15.319999694824219,16.190000534057617,12559073.0,14.519143104553223
2010-10-25,16.68000030517578,16.229999542236328,16.229999542236328,16.479999542236328,12899298.0,14.779212951660156
2010-10-26,16.59000015258789,16.059999465942383,16.5,16.34000015258789,7884787.0,14.65366268157959
2010-10-27,16.270000457763672,15.609999656677246,16.219999313354492,15.670000076293945,9138591.0,14.05280876159668
2010-10-28,15.970000267028809,15.420000076293945,15.670000076293945,15.600000381469727,4861117.0,13.990032196044922
2010-10-29,16.280000686645508,15.420000076293945,15.670000076293945,16.100000381469727,7351995.0,14.438429832458496
2010-11-01,16.600000381469727,15.890000343322754,16.18000030517578,16.59000015258789,12667822.0,14.877861976623535
2010-11-02,17.299999237060547,16.350000381469727,16.639999389648438,17.200000762939453,16398088.0,15.424907684326172
2010-11-03,17.579999923706055,16.809999465942383,17.209999084472656,16.8799991607666,12817428.0,15.137929916381836
2010-11-04,17.15999984741211,16.739999771118164,16.950000762939453,17.049999237060547,8029741.0,15.290387153625488
2010-11-05,17.18000030517578,16.65999984741211,17.079999923706055,16.790000915527344,9469675.0,15.057221412658691
2010-11-08,17.200000762939453,16.600000381469727,16.780000686645508,17.040000915527344,7362872.0,15.281420707702637
2010-11-09,17.139999389648438,16.489999771118164,17.079999923706055,16.6200008392334,6903567.0,14.904766082763672
2010-11-10,16.610000610351562,16.049999237060547,16.579999923706055,16.190000534057617,7103425.0,14.519143104553223
2010-11-11,16.65999984741211,15.949999809265137,16.0,16.270000457763672,6515720.0,14.590888023376465
2010-11-12,16.280000686645508,14.649999618530273,16.100000381469727,14.6899995803833,7291648.0,13.17394733428955
2010-11-15,14.970000267028809,14.5600004196167,14.75,14.84000015258789,4263248.0,13.308466911315918
2010-11-16,15.300000190734863,14.300000190734863,14.890000343322754,14.5600004196167,4953806.0,13.057364463806152
2010-11-17,14.65999984741211,13.699999809265137,14.569999694824219,13.770000457763672,2802929.0,12.348894119262695
2010-11-18,14.260000228881836,13.569999694824219,13.850000381469727,14.010000228881836,2641321.0,12.564125061035156
2010-11-19,14.180000305175781,13.289999961853027,14.079999923706055,14.020000457763672,8811254.0,12.573094367980957
2010-11-22,14.199999809265137,13.729999542236328,13.899999618530273,14.0600004196167,4910152.0,12.608965873718262
2010-11-23,14.239999771118164,13.84000015258789,14.079999923706055,14.140000343322754,4352125.0,12.680709838867188
2010-11-24,14.670000076293945,14.0,14.09000015258789,14.59000015258789,5273117.0,13.084267616271973
2010-11-25,14.699999809265137,14.420000076293945,14.670000076293945,14.600000381469727,4365236.0,13.093234062194824
2010-11-26,14.600000381469727,14.149999618530273,14.579999923706055,14.289999961853027,3387471.0,12.815228462219238
2010-11-29,14.390000343322754,13.899999618530273,14.199999809265137,14.100000381469727,3022819.0,12.644838333129883
2010-11-30,14.329999923706055,13.319999694824219,14.050000190734863,13.75,3857947.0,12.330958366394043
2010-12-01,13.859999656677246,13.5,13.699999809265137,13.720000267028809,2129177.0,12.304054260253906
2010-12-02,14.100000381469727,13.819999694824219,14.0,13.949999809265137,2858979.0,12.5103178024292
2010-12-03,14.100000381469727,13.550000190734863,14.100000381469727,13.729999542236328,2224049.0,12.313020706176758
2010-12-06,13.869999885559082,13.25,13.729999542236328,13.399999618530273,2187297.0,12.017078399658203
2010-12-07,13.640000343322754,13.050000190734863,13.300000190734863,13.5600004196167,1989744.0,12.160566329956055
2010-12-08,13.720000267028809,13.5,13.600000381469727,13.529999732971191,1819042.0,12.133663177490234
2010-12-09,13.510000228881836,13.09000015258789,13.479999542236328,13.100000381469727,2566608.0,11.748039245605469
2010-12-10,13.449999809265137,13.050000190734863,13.09000015258789,13.380000114440918,2387957.0,11.99914264678955
2010-12-13,13.859999656677246,13.34000015258789,13.359999656677246,13.859999656677246,3831847.0,12.429606437683105
2010-12-14,14.289999961853027,13.890000343322754,13.930000305175781,14.149999618530273,4379249.0,12.689676284790039
2010-12-15,14.289999961853027,14.0,14.140000343322754,14.0600004196167,3136570.0,12.608965873718262
2010-12-16,14.210000038146973,13.979999542236328,14.0600004196167,14.029999732971191,1955646.0,12.582061767578125
2010-12-17,14.100000381469727,13.819999694824219,13.989999771118164,13.899999618530273,1611491.0,12.465476989746094
2010-12-20,14.0,13.199999809265137,13.869999885559082,13.59000015258789,3015645.0,12.187470436096191
2010-12-21,14.4399995803833,13.579999923706055,13.710000038146973,14.420000076293945,5341536.0,12.93181324005127
2010-12-22,14.5,14.050000190734863,14.5,14.109999656677246,3400285.0,12.653804779052734
2010-12-23,14.210000038146973,13.899999618530273,14.079999923706055,13.90999984741211,2297369.0,12.474446296691895
2010-12-24,13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,0.0,12.474446296691895
2010-12-27,13.899999618530273,13.149999618530273,13.75,13.1899995803833,3030058.0,11.828751564025879
2010-12-28,13.149999618530273,12.289999961853027,13.149999618530273,12.300000190734863,3087148.0,11.030601501464844
2010-12-29,12.489999771118164,12.25,12.25,12.4399995803833,1347673.0,11.156152725219727
2010-12-30,12.479999542236328,12.260000228881836,12.4399995803833,12.279999732971191,1625189.0,11.012664794921875
2010-12-31,12.649999618530273,12.3100004196167,12.369999885559082,12.640000343322754,2073242.0,11.335512161254883
2011-01-04,12.859999656677246,12.550000190734863,12.800000190734863,12.760000228881836,2200240.0,11.443129539489746
2011-01-05,13.069999694824219,12.579999923706055,12.770000457763672,13.050000190734863,2738764.0,11.703200340270996
2011-01-06,13.130000114440918,12.800000190734863,13.0,12.819999694824219,2266752.0,11.496936798095703
2011-01-07,13.140000343322754,12.6899995803833,12.819999694824219,12.869999885559082,2198574.0,11.541775703430176
2011-01-10,12.989999771118164,12.329999923706055,12.989999771118164,12.359999656677246,1945084.0,11.084410667419434
2011-01-11,12.399999618530273,12.0,12.380000114440918,12.210000038146973,1621658.0,10.949889183044434
2011-01-12,12.979999542236328,12.140000343322754,12.300000190734863,12.920000076293945,3439467.0,11.586616516113281
2011-01-13,13.020000457763672,12.649999618530273,12.859999656677246,12.829999923706055,2247791.0,11.505905151367188
2011-01-14,12.800000190734863,12.229999542236328,12.479999542236328,12.350000381469727,1600916.0,11.075441360473633
2011-01-17,12.380000114440918,11.609999656677246,12.199999809265137,11.65999984741211,1769215.0,10.45665168762207
2011-01-18,11.859999656677246,11.5,11.65999984741211,11.770000457763672,819570.0,10.55530071258545
2011-01-19,12.09000015258789,11.699999809265137,11.760000228881836,11.979999542236328,1060784.0,10.743626594543457
2011-01-20,12.029999732971191,11.359999656677246,12.0,11.390000343322754,1430853.0,10.214515686035156
2011-01-21,11.710000038146973,11.25,11.350000381469727,11.670000076293945,1709484.0,10.465620040893555
2011-01-24,11.670000076293945,11.260000228881836,11.600000381469727,11.300000190734863,1049280.0,10.133807182312012
2011-01-25,11.34000015258789,10.920000076293945,11.25,11.100000381469727,914138.0,9.954446792602539
2011-01-26,11.300000190734863,11.130000114440918,11.220000267028809,11.270000457763672,635596.0,10.106903076171875
2011-01-27,11.640000343322754,11.0,11.289999961853027,11.569999694824219,1748168.0,10.375940322875977
2011-01-28,12.100000381469727,11.449999809265137,11.449999809265137,11.949999809265137,2764442.0,10.71672248840332
2011-01-31,12.270000457763672,11.899999618530273,11.920000076293945,12.140000343322754,2318003.0,10.887114524841309
2011-02-01,12.319999694824219,12.100000381469727,12.100000381469727,12.1899995803833,2059931.0,10.931954383850098
2011-02-09,12.829999923706055,11.960000038146973,12.020000457763672,12.539999961853027,3691066.0,11.245832443237305
2011-02-10,13.199999809265137,12.279999732971191,12.539999961853027,13.130000114440918,5412811.0,11.774944305419922
2011-02-11,13.489999771118164,12.829999923706055,13.180000305175781,13.399999618530273,5751982.0,12.017078399658203
2011-02-14,13.9399995803833,13.359999656677246,13.40999984741211,13.920000076293945,7165698.0,12.483412742614746
2011-02-15,14.359999656677246,13.75,13.989999771118164,13.899999618530273,12385301.0,12.465476989746094
2011-02-16,14.350000381469727,13.869999885559082,13.869999885559082,14.239999771118164,6610105.0,12.77038860321045
2011-02-17,14.510000228881836,14.119999885559082,14.279999732971191,14.25,4824535.0,12.779356002807617
2011-02-18,14.25,13.729999542236328,14.25,13.760000228881836,3502042.0,12.339925765991211
2011-02-21,13.989999771118164,13.529999732971191,13.619999885559082,13.979999542236328,2585656.0,12.53722095489502
2011-02-22,14.180000305175781,13.300000190734863,14.0,13.359999656677246,4400179.0,11.981207847595215
2011-02-23,13.34000015258789,13.0,13.239999771118164,13.15999984741211,3917039.0,11.801848411560059
2011-02-24,13.460000038146973,13.119999885559082,13.119999885559082,13.380000114440918,2705950.0,11.99914264678955
2011-02-25,13.819999694824219,13.319999694824219,13.380000114440918,13.800000190734863,3845082.0,12.375799179077148
2011-03-01,14.380000114440918,13.75,14.359999656677246,13.880000114440918,5468250.0,12.447543144226074
2011-03-02,13.890000343322754,13.489999771118164,13.65999984741211,13.739999771118164,2267738.0,12.321989059448242
2011-03-03,14.029999732971191,13.579999923706055,13.739999771118164,13.649999618530273,2359402.0,12.241278648376465
2011-03-04,13.789999961853027,13.5,13.630000114440918,13.6899995803833,1865674.0,12.277149200439453
2011-03-07,13.970000267028809,13.649999618530273,13.649999618530273,13.970000267028809,4300888.0,12.528252601623535
2011-03-08,14.220000267028809,13.859999656677246,14.0,13.970000267028809,3525074.0,12.528252601623535
2011-03-09,14.029999732971191,13.829999923706055,13.970000267028809,13.979999542236328,2444299.0,12.53722095489502
2011-03-10,14.050000190734863,13.59000015258789,14.029999732971191,13.600000381469727,3141128.0,12.196439743041992
2011-03-11,13.699999809265137,13.359999656677246,13.609999656677246,13.4399995803833,2408984.0,12.052950859069824
2011-03-14,13.739999771118164,13.180000305175781,13.449999809265137,13.6899995803833,2825383.0,12.277149200439453
2011-03-15,14.1899995803833,13.319999694824219,13.649999618530273,14.09000015258789,6097164.0,12.635869026184082
2011-03-16,15.479999542236328,13.890000343322754,14.079999923706055,14.949999809265137,17893792.0,13.407114028930664
2011-03-17,15.34000015258789,14.5,14.600000381469727,14.899999618530273,11635119.0,13.362273216247559
2011-03-18,15.5,14.949999809265137,15.079999923706055,14.970000267028809,10680118.0,13.425049781799316
2011-03-21,15.1899995803833,14.5,14.760000228881836,14.65999984741211,6178339.0,13.147042274475098
2011-03-22,14.949999809265137,14.359999656677246,14.680000305175781,14.890000343322754,6729148.0,13.353306770324707
2011-03-23,14.880000114440918,14.5,14.699999809265137,14.6899995803833,5291187.0,13.17394733428955
2011-03-24,14.90999984741211,14.510000228881836,14.609999656677246,14.850000381469727,4642789.0,13.317434310913086
2011-03-25,15.100000381469727,14.779999732971191,14.869999885559082,15.039999961853027,6360298.0,13.487824440002441
2011-03-28,14.899999618530273,14.220000267028809,14.899999618530273,14.319999694824219,10294591.0,12.842131614685059
2011-03-29,14.239999771118164,13.550000190734863,14.130000114440918,13.640000343322754,5861352.0,12.232311248779297
2011-03-30,13.619999885559082,13.289999961853027,13.619999885559082,13.329999923706055,3291700.0,11.954302787780762
2011-03-31,13.699999809265137,13.350000381469727,13.460000038146973,13.390000343322754,2682742.0,12.008111953735352
2011-04-01,13.619999885559082,13.350000381469727,13.390000343322754,13.479999542236328,1824786.0,12.088821411132812
2011-04-06,13.470000267028809,12.819999694824219,13.470000267028809,12.890000343322754,5395920.0,11.559712409973145
2011-04-07,13.0,12.84000015258789,12.90999984741211,12.949999809265137,3415390.0,11.613519668579102
2011-04-08,13.170000076293945,12.899999618530273,12.979999542236328,13.15999984741211,3142607.0,11.801848411560059
2011-04-11,13.239999771118164,12.930000305175781,13.15999984741211,12.979999542236328,3045128.0,11.640423774719238
2011-04-12,13.0,12.819999694824219,12.970000267028809,12.899999618530273,2464298.0,11.568680763244629
2011-04-13,13.140000343322754,12.800000190734863,12.899999618530273,13.079999923706055,2364066.0,11.730103492736816
2011-04-14,13.15999984741211,12.930000305175781,13.100000381469727,12.960000038146973,2246642.0,11.622488021850586
2011-04-15,13.0600004196167,12.850000381469727,12.960000038146973,12.890000343322754,1896836.0,11.559712409973145
2011-04-18,13.079999923706055,12.819999694824219,12.880000114440918,13.0,2086295.0,11.658361434936523
2011-04-19,13.020000457763672,12.800000190734863,13.0,13.010000228881836,3021422.0,11.667327880859375
2011-04-20,13.279999732971191,13.029999732971191,13.029999732971191,13.149999618530273,4550784.0,11.792878150939941
2011-04-21,13.260000228881836,13.130000114440918,13.199999809265137,13.199999809265137,2856662.0,11.837719917297363
2011-04-22,13.25,12.899999618530273,13.199999809265137,12.920000076293945,2214003.0,11.586616516113281
2011-04-25,13.050000190734863,12.300000190734863,13.050000190734863,12.920000076293945,3704666.0,11.586616516113281
2011-04-26,13.289999961853027,12.800000190734863,12.819999694824219,13.25,6863460.0,11.882560729980469
2011-04-27,13.9399995803833,13.149999618530273,13.1899995803833,13.829999923706055,12600979.0,12.402702331542969
2011-04-28,13.960000038146973,13.3100004196167,13.75,13.670000076293945,10799597.0,12.259215354919434
2011-04-29,13.84000015258789,13.100000381469727,13.600000381469727,13.270000457763672,7855882.0,11.900495529174805
2011-05-03,13.270000457763672,12.5600004196167,13.199999809265137,12.829999923706055,6298314.0,11.505905151367188
2011-05-04,12.699999809265137,11.8100004196167,12.699999809265137,11.970000267028809,5585789.0,10.734660148620605
2011-05-05,12.0,11.789999961853027,11.960000038146973,11.850000381469727,2646847.0,10.627044677734375
2011-05-06,12.079999923706055,11.5600004196167,11.850000381469727,11.979999542236328,2604829.0,10.743626594543457
2011-05-09,12.069999694824219,11.699999809265137,11.979999542236328,11.8100004196167,2310135.0,10.591171264648438
2011-05-10,11.920000076293945,11.6899995803833,11.8100004196167,11.90999984741211,1837873.0,10.680852890014648
2011-05-11,12.079999923706055,11.779999732971191,11.9399995803833,12.079999923706055,2765473.0,10.833306312561035
2011-05-12,12.079999923706055,11.819999694824219,12.0,11.850000381469727,2113081.0,10.627044677734375
2011-05-13,12.079999923706055,11.8100004196167,11.850000381469727,12.029999732971191,1535563.0,10.788466453552246
2011-05-16,12.069999694824219,11.899999618530273,12.0,11.920000076293945,1645687.0,10.6898193359375
2011-05-17,12.039999961853027,11.869999885559082,11.920000076293945,11.970000267028809,1293416.0,10.734660148620605
2011-05-18,12.390000343322754,11.960000038146973,12.050000190734863,12.239999771118164,3303490.0,10.976794242858887
2011-05-19,12.300000190734863,11.9399995803833,12.300000190734863,11.949999809265137,2138230.0,10.71672248840332
2011-05-23,12.020000457763672,11.100000381469727,11.949999809265137,11.140000343322754,2314543.0,9.990318298339844
2011-05-24,11.170000076293945,10.609999656677246,11.010000228881836,10.930000305175781,1965560.0,9.80199146270752
2011-05-25,10.960000038146973,10.739999771118164,10.9399995803833,10.739999771118164,1218691.0,9.631598472595215
2011-05-26,10.899999618530273,10.619999885559082,10.899999618530273,10.630000114440918,927827.0,9.532952308654785
2011-05-27,10.770000457763672,10.399999618530273,10.680000305175781,10.430000305175781,1137578.0,9.353592872619629
2011-05-30,10.59000015258789,10.220000267028809,10.430000305175781,10.34000015258789,1121235.0,9.272879600524902
2011-05-31,10.739999771118164,10.199999809265137,10.489999771118164,10.640000343322754,1141088.0,9.54192066192627
2011-06-01,10.880000114440918,10.510000228881836,10.640000343322754,10.760000228881836,1443875.0,9.649535179138184
2011-06-02,10.65999984741211,10.3100004196167,10.65999984741211,10.399999618530273,1098200.0,9.326688766479492
2011-06-03,10.65999984741211,10.399999618530273,10.449999809265137,10.579999923706055,1093206.0,9.48811149597168
2011-06-07,10.779999732971191,10.460000038146973,10.5,10.770000457763672,1311648.0,9.658502578735352
2011-06-08,10.739999771118164,10.529999732971191,10.739999771118164,10.720000267028809,1209455.0,9.613662719726562
2011-06-09,10.779999732971191,10.460000038146973,10.729999542236328,10.529999732971191,1304521.0,9.44327163696289
2011-06-10,10.59000015258789,10.289999961853027,10.539999961853027,10.449999809265137,861303.0,9.371527671813965
2011-06-13,10.600000381469727,10.119999885559082,10.3100004196167,10.569999694824219,1343341.0,9.479142189025879
2011-06-14,10.800000190734863,10.460000038146973,10.569999694824219,10.75,1366246.0,9.640564918518066
2011-06-15,11.550000190734863,10.65999984741211,10.760000228881836,11.220000267028809,6205962.0,10.06206226348877
2011-06-16,11.100000381469727,10.680000305175781,11.020000457763672,10.8100004196167,3327919.0,9.694375038146973
2011-06-17,10.779999732971191,10.350000381469727,10.699999809265137,10.359999656677246,1819745.0,9.290815353393555
2011-06-20,10.380000114440918,9.770000457763672,10.380000114440918,9.779999732971191,2190363.0,8.770674705505371
2011-06-21,10.020000457763672,9.8100004196167,9.899999618530273,9.9399995803833,1723863.0,8.914159774780273
2011-06-22,10.029999732971191,9.550000190734863,9.970000267028809,9.649999618530273,3325942.0,8.654090881347656
2011-06-23,9.850000381469727,9.420000076293945,9.649999618530273,9.819999694824219,2811112.0,8.806547164916992
2011-06-24,10.239999771118164,9.710000038146973,9.800000190734863,10.1899995803833,3869200.0,9.138358116149902
2011-06-27,10.399999618530273,10.170000076293945,10.199999809265137,10.220000267028809,2567777.0,9.165264129638672
2011-06-28,10.390000343322754,10.130000114440918,10.279999732971191,10.229999542236328,1980232.0,9.174232482910156
2011-06-29,10.300000190734863,10.100000381469727,10.229999542236328,10.109999656677246,1830769.0,9.06661605834961
2011-06-30,10.399999618530273,10.010000228881836,10.010000228881836,10.34000015258789,2571180.0,9.272879600524902
2011-07-01,10.430000305175781,10.260000228881836,10.260000228881836,10.3100004196167,1949092.0,9.245976448059082
2011-07-04,11.0,10.319999694824219,10.319999694824219,10.710000038146973,4946404.0,9.604696273803711
2011-07-05,10.84000015258789,10.569999694824219,10.649999618530273,10.739999771118164,3825684.0,9.631598472595215
2011-07-06,10.770000457763672,10.579999923706055,10.760000228881836,10.710000038146973,2295428.0,9.604696273803711
2011-07-07,11.079999923706055,10.65999984741211,10.65999984741211,10.899999618530273,4208426.0,9.77508544921875
2011-07-08,10.960000038146973,10.779999732971191,10.880000114440918,10.899999618530273,1860959.0,9.77508544921875
2011-07-11,11.029999732971191,10.739999771118164,10.880000114440918,11.010000228881836,2254115.0,9.873734474182129
2011-07-12,11.289999961853027,10.779999732971191,10.920000076293945,11.1899995803833,6096494.0,10.035158157348633
2011-07-13,11.359999656677246,10.930000305175781,11.0,11.270000457763672,3732452.0,10.216462135314941
2011-07-14,11.489999771118164,11.199999809265137,11.289999961853027,11.300000190734863,2877226.0,10.243658065795898
2011-07-15,11.329999923706055,11.100000381469727,11.279999732971191,11.270000457763672,2490717.0,10.216462135314941
2011-07-18,11.399999618530273,11.149999618530273,11.279999732971191,11.1899995803833,2755354.0,10.143940925598145
2011-07-19,11.1899995803833,10.880000114440918,11.130000114440918,11.149999618530273,3308289.0,10.10767936706543
2011-07-20,11.260000228881836,10.90999984741211,11.199999809265137,11.020000457763672,1392319.0,9.989832878112793
2011-07-21,11.020000457763672,10.649999618530273,11.020000457763672,10.710000038146973,1799833.0,9.708810806274414
2011-07-22,11.15999984741211,10.699999809265137,10.699999809265137,11.149999618530273,4490459.0,10.10767936706543
2011-07-25,11.25,10.800000190734863,11.180000305175781,10.949999809265137,4493376.0,9.926374435424805
2011-07-26,11.029999732971191,10.489999771118164,10.880000114440918,10.800000190734863,4562183.0,9.790397644042969
2011-07-27,11.010000228881836,10.510000228881836,10.800000190734863,10.829999923706055,4508965.0,9.81759262084961
2011-07-28,11.449999809265137,10.65999984741211,10.800000190734863,11.119999885559082,8211145.0,10.080485343933105
2011-07-29,11.100000381469727,10.65999984741211,11.079999923706055,10.75,3941890.0,9.745071411132812
2011-08-01,10.819999694824219,10.520000457763672,10.729999542236328,10.789999961853027,1997838.0,9.781333923339844
2011-08-02,10.850000381469727,10.40999984741211,10.850000381469727,10.579999923706055,2198921.0,9.590964317321777
2011-08-03,10.539999961853027,10.220000267028809,10.5,10.329999923706055,1339568.0,9.364335060119629
2011-08-04,10.569999694824219,10.380000114440918,10.420000076293945,10.470000267028809,1022220.0,9.491246223449707
2011-08-05,10.239999771118164,10.0,10.239999771118164,10.119999885559082,1342612.0,9.173965454101562
2011-08-08,10.0,9.130000114440918,10.0,9.329999923706055,2329390.0,8.457816123962402
2011-08-09,9.3100004196167,8.680000305175781,9.079999923706055,9.180000305175781,1910922.0,8.321839332580566
2011-08-10,9.4399995803833,9.279999732971191,9.279999732971191,9.369999885559082,1534572.0,8.494077682495117
2011-08-11,9.479999542236328,8.960000038146973,9.010000228881836,9.449999809265137,1846234.0,8.566598892211914
2011-08-12,9.640000343322754,9.5,9.550000190734863,9.569999694824219,1829207.0,8.67538070678711
2011-08-15,9.699999809265137,9.520000457763672,9.569999694824219,9.6899995803833,1145141.0,8.784163475036621
2011-08-16,9.819999694824219,9.539999961853027,9.640000343322754,9.609999656677246,1147930.0,8.711640357971191
2011-08-17,9.6899995803833,9.510000228881836,9.569999694824219,9.619999885559082,951616.0,8.72070598602295
2011-08-18,9.65999984741211,9.289999961853027,9.619999885559082,9.319999694824219,1247700.0,8.448751449584961
2011-08-19,9.220000267028809,8.899999618530273,8.979999542236328,9.050000190734863,1470903.0,8.203990936279297
2011-08-22,9.199999809265137,9.0,9.069999694824219,9.050000190734863,1009510.0,8.203990936279297
2011-08-23,9.229999542236328,9.100000381469727,9.109999656677246,9.210000038146973,909376.0,8.349034309387207
2011-08-24,9.369999885559082,9.210000038146973,9.25,9.279999732971191,1267239.0,8.412490844726562
2011-08-25,9.989999771118164,9.260000228881836,9.279999732971191,9.670000076293945,2737855.0,8.766033172607422
2011-08-26,9.75,9.5,9.649999618530273,9.670000076293945,2302569.0,8.766033172607422
2011-08-29,10.640000343322754,9.630000114440918,9.710000038146973,10.630000114440918,9417518.0,9.636289596557617
2011-08-30,10.859999656677246,10.390000343322754,10.5,10.630000114440918,10683495.0,9.636289596557617
2011-08-31,10.850000381469727,10.25,10.640000343322754,10.479999542236328,4722389.0,9.500311851501465
2011-09-01,10.5,10.010000228881836,10.359999656677246,10.039999961853027,3581680.0,9.10144329071045
2011-09-02,10.199999809265137,9.920000076293945,10.010000228881836,10.020000457763672,2030120.0,9.083313941955566
2011-09-05,10.300000190734863,9.649999618530273,9.979999542236328,10.050000190734863,2505157.0,9.110508918762207
2011-09-06,10.819999694824219,9.800000190734863,9.800000190734863,10.800000190734863,6303807.0,9.790397644042969
2011-09-07,10.800000190734863,10.319999694824219,10.5,10.720000267028809,7917686.0,9.717875480651855
2011-09-08,10.949999809265137,10.470000267028809,10.710000038146973,10.729999542236328,6748045.0,9.726940155029297
2011-09-09,10.920000076293945,10.3100004196167,10.699999809265137,10.34000015258789,4341373.0,9.373398780822754
2011-09-13,10.279999732971191,9.960000038146973,10.0,10.149999618530273,2499005.0,9.201160430908203
2011-09-14,10.399999618530273,9.949999809265137,10.1899995803833,10.329999923706055,2292306.0,9.364335060119629
2011-09-15,10.760000228881836,10.350000381469727,10.350000381469727,10.430000305175781,3245389.0,9.454987525939941
2011-09-16,10.739999771118164,10.399999618530273,10.430000305175781,10.5600004196167,3778551.0,9.572834968566895
2011-09-19,10.449999809265137,10.1899995803833,10.449999809265137,10.199999809265137,1881746.0,9.246487617492676
2011-09-20,10.300000190734863,9.899999618530273,10.199999809265137,10.239999771118164,2015874.0,9.282746315002441
2011-09-21,10.630000114440918,10.029999732971191,10.079999923706055,10.569999694824219,3223838.0,9.581897735595703
2011-09-22,10.720000267028809,10.119999885559082,10.479999542236328,10.140000343322754,3076315.0,9.192095756530762
2011-09-23,9.989999771118164,9.699999809265137,9.989999771118164,9.760000228881836,2527026.0,8.84761905670166
2011-09-26,9.930000305175781,9.5600004196167,9.779999732971191,9.600000381469727,1557521.0,8.702576637268066
2011-09-27,9.90999984741211,9.510000228881836,9.630000114440918,9.819999694824219,1397413.0,8.902009963989258
2011-09-28,9.880000114440918,9.550000190734863,9.880000114440918,9.569999694824219,1154613.0,8.67538070678711
2011-09-29,9.569999694824219,8.899999618530273,9.569999694824219,9.029999732971191,1771540.0,8.185860633850098
2011-09-30,9.1899995803833,8.819999694824219,9.100000381469727,9.020000457763672,1028205.0,8.176795959472656
2011-10-10,9.149999618530273,8.800000190734863,9.039999961853027,8.84000015258789,867151.0,8.01362133026123
2011-10-11,9.25,8.84000015258789,9.170000076293945,8.979999542236328,1404922.0,8.140534400939941
2011-10-12,9.369999885559082,8.770000457763672,8.989999771118164,9.300000190734863,1556848.0,8.430620193481445
2011-10-13,9.470000267028809,9.229999542236328,9.25,9.380000114440918,1500503.0,8.503142356872559
2011-10-14,9.430000305175781,9.140000343322754,9.390000343322754,9.210000038146973,1223176.0,8.349034309387207
2011-10-17,10.130000114440918,9.15999984741211,9.25,10.130000114440918,3929826.0,9.18303108215332
2011-10-18,10.350000381469727,9.680000305175781,10.050000190734863,9.760000228881836,7405182.0,8.84761905670166
2011-10-19,9.960000038146973,9.550000190734863,9.8100004196167,9.609999656677246,2507157.0,8.711640357971191
2011-10-20,9.550000190734863,9.140000343322754,9.550000190734863,9.15999984741211,2207035.0,8.303707122802734
2011-10-21,9.329999923706055,9.0600004196167,9.170000076293945,9.260000228881836,1950594.0,8.394359588623047
2011-10-24,9.460000038146973,8.989999771118164,9.260000228881836,9.40999984741211,2654476.0,8.530338287353516
2011-10-25,9.75,9.210000038146973,9.40999984741211,9.5600004196167,2652144.0,8.666316032409668
2011-10-26,9.680000305175781,9.359999656677246,9.520000457763672,9.539999961853027,2761428.0,8.648184776306152
2011-10-27,9.75,9.4399995803833,9.520000457763672,9.460000038146973,2148396.0,8.575664520263672
2011-10-28,9.819999694824219,9.510000228881836,9.59000015258789,9.6899995803833,3091266.0,8.784163475036621
2011-10-31,9.789999961853027,9.600000381469727,9.789999961853027,9.720000267028809,1740464.0,8.811358451843262
2011-11-01,9.960000038146973,9.59000015258789,9.630000114440918,9.869999885559082,3274827.0,8.947335243225098
2011-11-02,9.880000114440918,9.470000267028809,9.680000305175781,9.84000015258789,3118959.0,8.920141220092773
2011-11-03,10.09000015258789,9.770000457763672,9.899999618530273,9.770000457763672,3616879.0,8.856684684753418
2011-11-04,10.140000343322754,9.779999732971191,9.789999961853027,10.0600004196167,3807081.0,9.119572639465332
2011-11-07,10.180000305175781,9.890000343322754,10.079999923706055,10.130000114440918,2536482.0,9.18303108215332
2011-11-08,10.140000343322754,9.779999732971191,10.140000343322754,9.90999984741211,2282677.0,8.983595848083496
2011-11-09,10.069999694824219,9.729999542236328,9.920000076293945,10.010000228881836,1923447.0,9.074247360229492
2011-11-10,9.920000076293945,9.739999771118164,9.899999618530273,9.760000228881836,1736026.0,8.84761905670166
2011-11-11,10.010000228881836,9.729999542236328,9.8100004196167,9.850000381469727,1946037.0,8.929204940795898
2011-11-14,10.300000190734863,9.970000267028809,10.09000015258789,10.09000015258789,2978267.0,9.146770477294922
2011-11-15,10.329999923706055,9.979999542236328,10.029999732971191,10.180000305175781,2254752.0,9.228357315063477
2011-11-16,10.199999809265137,9.8100004196167,10.100000381469727,9.859999656677246,1792329.0,8.938270568847656
2011-11-17,9.899999618530273,9.65999984741211,9.859999656677246,9.729999542236328,1077219.0,8.820423126220703
2011-11-18,9.6899995803833,9.260000228881836,9.649999618530273,9.34000015258789,1551368.0,8.46688175201416
2011-11-21,9.510000228881836,9.289999961853027,9.350000381469727,9.399999618530273,659389.0,8.521270751953125
2011-11-22,9.430000305175781,9.270000457763672,9.399999618530273,9.390000343322754,577400.0,8.512207984924316
2011-11-23,9.75,9.399999618530273,9.399999618530273,9.5600004196167,2036247.0,8.666316032409668
2011-11-24,9.8100004196167,9.470000267028809,9.479999542236328,9.699999809265137,2054598.0,8.793228149414062
2011-11-25,9.850000381469727,9.520000457763672,9.680000305175781,9.579999923706055,989221.0,8.68444538116455
2011-11-28,9.569999694824219,9.350000381469727,9.460000038146973,9.369999885559082,673447.0,8.494077682495117
2011-11-29,9.640000343322754,9.390000343322754,9.430000305175781,9.579999923706055,1088691.0,8.68444538116455
2011-11-30,9.630000114440918,9.0,9.630000114440918,9.180000305175781,1432161.0,8.321839332580566
2011-12-01,9.630000114440918,9.1899995803833,9.380000114440918,9.239999771118164,1582810.0,8.376229286193848
2011-12-02,9.34000015258789,9.0600004196167,9.199999809265137,9.289999961853027,1035103.0,8.421555519104004
2011-12-05,9.270000457763672,9.020000457763672,9.270000457763672,9.039999961853027,802656.0,8.194926261901855
2011-12-06,9.140000343322754,8.970000267028809,9.039999961853027,9.100000381469727,910766.0,8.249317169189453
2011-12-07,9.800000190734863,9.109999656677246,9.109999656677246,9.149999618530273,1635608.0,8.294642448425293
2011-12-08,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,8.294642448425293
2011-12-09,9.039999961853027,8.479999542236328,8.949999809265137,8.579999923706055,1811261.0,7.777927398681641
2011-12-12,8.59000015258789,8.149999618530273,8.579999923706055,8.180000305175781,1408561.0,7.41532039642334
2011-12-13,8.149999618530273,7.400000095367432,8.149999618530273,7.5,2771133.0,6.798887252807617
2011-12-14,7.710000038146973,7.340000152587891,7.449999809265137,7.369999885559082,1880841.0,6.681039810180664
2011-12-15,7.409999847412109,6.809999942779541,7.400000095367432,6.849999904632568,2715512.0,6.209650993347168
2011-12-16,7.099999904632568,6.78000020980835,6.809999942779541,7.059999942779541,1737473.0,6.400019645690918
2011-12-19,7.059999942779541,6.78000020980835,7.059999942779541,7.019999980926514,1167737.0,6.3637590408325195
2011-12-20,7.139999866485596,7.0,7.0,7.059999942779541,1140378.0,6.400019645690918
2011-12-21,7.210000038146973,6.730000019073486,7.099999904632568,6.739999771118164,991836.0,6.109933853149414
2011-12-22,6.699999809265137,6.320000171661377,6.699999809265137,6.539999961853027,1262789.0,5.928629398345947
2011-12-23,6.739999771118164,6.519999980926514,6.519999980926514,6.619999885559082,856134.0,6.0011515617370605
2011-12-26,6.75,6.599999904632568,6.630000114440918,6.639999866485596,639349.0,6.01928186416626
2011-12-27,6.639999866485596,6.420000076293945,6.639999866485596,6.440000057220459,807551.0,5.837977886199951
2011-12-28,6.449999809265137,6.210000038146973,6.449999809265137,6.400000095367432,794801.0,5.801717281341553
2011-12-29,6.449999809265137,6.289999961853027,6.329999923706055,6.429999828338623,607273.0,5.828912734985352
2011-12-30,6.599999904632568,6.449999809265137,6.449999809265137,6.599999904632568,855122.0,5.983021259307861
2012-01-04,6.690000057220459,6.369999885559082,6.630000114440918,6.389999866485596,688497.0,5.792652130126953
2012-01-05,6.380000114440918,6.099999904632568,6.309999942779541,6.099999904632568,924201.0,5.529761791229248
2012-01-06,6.130000114440918,5.869999885559082,6.099999904632568,6.110000133514404,931807.0,5.538826942443848
2012-01-09,6.449999809265137,6.019999980926514,6.110000133514404,6.440000057220459,1308308.0,5.837977886199951
2012-01-10,6.840000152587891,6.380000114440918,6.429999828338623,6.760000228881836,1672790.0,6.128064155578613
2012-01-11,6.869999885559082,6.690000057220459,6.760000228881836,6.789999961853027,2203938.0,6.15526008605957
2012-01-12,6.949999809265137,6.75,6.789999961853027,6.789999961853027,1373186.0,6.15526008605957
2012-01-13,6.829999923706055,6.409999847412109,6.789999961853027,6.53000020980835,1731038.0,5.919565200805664
2012-01-16,6.480000019073486,6.190000057220459,6.480000019073486,6.199999809265137,749006.0,5.620413303375244
2012-01-17,6.619999885559082,6.179999828338623,6.179999828338623,6.590000152587891,1105461.0,5.9739556312561035
2012-01-18,6.769999980926514,6.46999979019165,6.650000095367432,6.489999771118164,1138691.0,5.883303642272949
2012-01-19,6.679999828338623,6.46999979019165,6.480000019073486,6.630000114440918,986964.0,6.010217189788818
2012-01-20,6.78000020980835,6.599999904632568,6.630000114440918,6.739999771118164,1067523.0,6.109933853149414
2012-01-30,6.829999923706055,6.679999828338623,6.789999961853027,6.710000038146973,827194.0,6.082738399505615
2012-01-31,6.75,6.619999885559082,6.71999979019165,6.739999771118164,531583.0,6.109933853149414
2012-02-01,6.809999942779541,6.610000133514404,6.679999828338623,6.630000114440918,731500.0,6.010217189788818
2012-02-02,6.769999980926514,6.610000133514404,6.630000114440918,6.760000228881836,837511.0,6.128064155578613
2012-02-03,6.920000076293945,6.71999979019165,6.760000228881836,6.900000095367432,1544892.0,6.254976272583008
2012-02-06,7.059999942779541,6.840000152587891,6.840000152587891,7.0,1685966.0,6.345628261566162
2012-02-07,6.949999809265137,6.760000228881836,6.929999828338623,6.800000190734863,1405487.0,6.16432523727417
2012-02-08,7.010000228881836,6.760000228881836,6.800000190734863,7.0,1452802.0,6.345628261566162
2012-02-09,7.190000057220459,6.960000038146973,7.019999980926514,7.090000152587891,1845884.0,6.427215576171875
2012-02-10,7.190000057220459,7.039999961853027,7.099999904632568,7.190000057220459,1770079.0,6.517867565155029
2012-02-13,7.329999923706055,7.079999923706055,7.110000133514404,7.300000190734863,1838653.0,6.617583751678467
2012-02-14,7.320000171661377,7.179999828338623,7.300000190734863,7.269999980926514,1490209.0,6.590388298034668
2012-02-15,7.440000057220459,7.170000076293945,7.269999980926514,7.440000057220459,2395382.0,6.7444963455200195
2012-02-16,7.579999923706055,7.369999885559082,7.420000076293945,7.449999809265137,2410463.0,6.753561496734619
2012-02-17,8.199999809265137,7.349999904632568,7.460000038146973,8.180000305175781,5863192.0,7.41532039642334
2012-02-20,8.220000267028809,7.909999847412109,8.039999961853027,7.940000057220459,5332650.0,7.197755336761475
2012-02-21,7.96999979019165,7.619999885559082,7.880000114440918,7.960000038146973,3633376.0,7.215885639190674
2012-02-22,8.039999961853027,7.809999942779541,7.880000114440918,8.0,3188010.0,7.2521467208862305
2012-02-23,8.039999961853027,7.849999904632568,7.96999979019165,7.900000095367432,2327876.0,7.161494731903076
2012-02-24,8.039999961853027,7.809999942779541,7.920000076293945,7.989999771118164,2803390.0,7.243081092834473
2012-02-27,8.449999809265137,7.989999771118164,7.989999771118164,8.020000457763672,4599273.0,7.270278453826904
2012-02-28,8.180000305175781,7.849999904632568,7.96999979019165,7.989999771118164,2810552.0,7.243081092834473
2012-02-29,8.09000015258789,7.829999923706055,7.96999979019165,7.840000152587891,1657599.0,7.10710334777832
2012-03-01,7.900000095367432,7.760000228881836,7.800000190734863,7.800000190734863,1231866.0,7.07084321975708
2012-03-02,8.0,7.800000190734863,7.809999942779541,7.980000019073486,1811147.0,7.234016418457031
2012-03-05,8.15999984741211,8.010000228881836,8.010000228881836,8.069999694824219,2523057.0,7.315602779388428
2012-03-06,8.039999961853027,7.820000171661377,8.029999732971191,8.020000457763672,2177103.0,7.270278453826904
2012-03-07,8.0600004196167,7.869999885559082,7.909999847412109,7.940000057220459,1941587.0,7.197755336761475
2012-03-08,8.170000076293945,7.949999809265137,7.949999809265137,8.109999656677246,2718533.0,7.351863861083984
2012-03-09,8.359999656677246,8.15999984741211,8.15999984741211,8.350000381469727,3987580.0,7.569427967071533
2012-03-12,8.380000114440918,8.180000305175781,8.350000381469727,8.270000457763672,1790032.0,7.496906757354736
2012-03-13,8.34000015258789,8.199999809265137,8.270000457763672,8.300000190734863,1712327.0,7.524102210998535
2012-03-14,8.369999885559082,7.679999828338623,8.34000015258789,7.699999809265137,3591619.0,6.980191230773926
2012-03-15,7.769999980926514,7.320000171661377,7.699999809265137,7.429999828338623,2300823.0,6.735430717468262
2012-03-16,7.679999828338623,7.420000076293945,7.420000076293945,7.639999866485596,1427847.0,6.925800323486328
2012-03-19,7.880000114440918,7.599999904632568,7.599999904632568,7.829999923706055,1401887.0,7.098039150238037
2012-03-20,7.800000190734863,7.599999904632568,7.800000190734863,7.659999847412109,1922786.0,6.943930149078369
2012-03-21,7.820000171661377,7.510000228881836,7.679999828338623,7.800000190734863,1903841.0,7.07084321975708
2012-03-22,8.380000114440918,7.71999979019165,7.760000228881836,8.140000343322754,4754632.0,7.379059314727783
2012-03-23,8.15999984741211,7.78000020980835,8.050000190734863,8.0,2957068.0,7.2521467208862305
2012-03-26,8.260000228881836,7.800000190734863,7.920000076293945,7.820000171661377,1951888.0,7.088973522186279
2012-03-27,7.920000076293945,7.570000171661377,7.920000076293945,7.579999923706055,1792029.0,6.871408939361572
2012-03-28,7.619999885559082,7.25,7.579999923706055,7.260000228881836,1190080.0,6.581323146820068
2012-03-29,7.25,6.809999942779541,7.25,6.900000095367432,1382215.0,6.254976272583008
2012-03-30,7.03000020980835,6.829999923706055,6.900000095367432,6.869999885559082,757102.0,6.227781295776367
2012-04-05,7.150000095367432,6.889999866485596,6.940000057220459,7.139999866485596,857551.0,6.472540855407715
2012-04-06,7.269999980926514,7.099999904632568,7.130000114440918,7.199999809265137,825122.0,6.5269317626953125
2012-04-09,7.920000076293945,7.070000171661377,7.199999809265137,7.920000076293945,4731609.0,7.179625988006592
2012-04-10,8.289999961853027,7.710000038146973,7.909999847412109,7.980000019073486,8073949.0,7.234016418457031
2012-04-11,8.119999885559082,7.78000020980835,7.78000020980835,7.860000133514404,4303709.0,7.125234127044678
2012-04-12,8.029999732971191,7.800000190734863,7.800000190734863,7.940000057220459,3524084.0,7.197755336761475
2012-04-13,8.100000381469727,7.78000020980835,7.900000095367432,8.09000015258789,4968961.0,7.333733558654785
2012-04-16,8.1899995803833,7.920000076293945,8.010000228881836,8.050000190734863,3915330.0,7.297472953796387
2012-04-17,8.100000381469727,7.78000020980835,8.039999961853027,7.840000152587891,2717225.0,7.10710334777832
2012-04-18,8.069999694824219,7.820000171661377,7.829999923706055,8.020000457763672,2864443.0,7.270278453826904
2012-04-19,8.819999694824219,8.020000457763672,8.050000190734863,8.34000015258789,9424001.0,7.560362815856934
2012-04-20,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,7.560362815856934
2012-04-23,8.350000381469727,8.0600004196167,8.300000190734863,8.130000114440918,3709264.0,7.369994640350342
2012-04-24,8.15999984741211,7.659999847412109,8.069999694824219,7.909999847412109,3363807.0,7.170559406280518
2012-04-25,8.479999542236328,7.920000076293945,7.920000076293945,8.350000381469727,5738447.0,7.569427967071533
2012-04-26,8.4399995803833,8.25,8.399999618530273,8.300000190734863,3123899.0,7.524102210998535
2012-04-27,8.34000015258789,8.119999885559082,8.270000457763672,8.140000343322754,1788942.0,7.379059314727783
2012-05-02,8.5,8.079999923706055,8.289999961853027,8.390000343322754,3432821.0,7.60568904876709
2012-05-03,8.779999732971191,8.329999923706055,8.380000114440918,8.680000305175781,5683133.0,7.868579864501953
2012-05-04,8.75,8.449999809265137,8.630000114440918,8.680000305175781,3073103.0,7.868579864501953
2012-05-07,8.65999984741211,8.5,8.640000343322754,8.609999656677246,2451588.0,7.805122375488281
2012-05-08,8.630000114440918,8.380000114440918,8.609999656677246,8.510000228881836,3021466.0,7.714471340179443
2012-05-09,8.4399995803833,8.25,8.390000343322754,8.289999961853027,1768346.0,7.5150370597839355
2012-05-10,8.399999618530273,8.199999809265137,8.300000190734863,8.319999694824219,1306299.0,7.542231559753418
2012-05-11,8.380000114440918,8.229999542236328,8.380000114440918,8.300000190734863,1188659.0,7.524102210998535
2012-05-14,8.380000114440918,8.050000190734863,8.319999694824219,8.15999984741211,1983599.0,7.397190570831299
2012-05-15,8.229999542236328,8.020000457763672,8.09000015258789,8.229999542236328,1238175.0,7.460646152496338
2012-05-16,8.270000457763672,8.010000228881836,8.199999809265137,8.010000228881836,1309098.0,7.261212348937988
2012-05-17,8.1899995803833,8.0,8.0,8.170000076293945,1274915.0,7.406255722045898
2012-05-18,8.149999618530273,7.820000171661377,8.109999656677246,7.880000114440918,1776174.0,7.143365383148193
2012-05-21,7.960000038146973,7.760000228881836,7.880000114440918,7.900000095367432,774902.0,7.161494731903076
2012-05-22,8.149999618530273,7.920000076293945,7.920000076293945,8.140000343322754,1271027.0,7.379059314727783
2012-05-23,8.170000076293945,8.0,8.130000114440918,8.119999885559082,1041916.0,7.360929012298584
2012-05-24,8.140000343322754,7.949999809265137,8.100000381469727,7.980000019073486,974618.0,7.234016418457031
2012-05-25,7.989999771118164,7.679999828338623,7.960000038146973,7.71999979019165,1527279.0,6.998321056365967
2012-05-28,7.949999809265137,7.610000133514404,7.71999979019165,7.909999847412109,1055587.0,7.170559406280518
2012-05-29,8.180000305175781,7.880000114440918,7.920000076293945,8.130000114440918,1891643.0,7.369994640350342
2012-05-30,8.180000305175781,8.039999961853027,8.140000343322754,8.069999694824219,1013142.0,7.315602779388428
2012-05-31,8.149999618530273,8.010000228881836,8.050000190734863,8.100000381469727,825655.0,7.342799186706543
2012-06-01,8.15999984741211,8.010000228881836,8.100000381469727,8.100000381469727,997101.0,7.342799186706543
2012-06-04,8.0,7.630000114440918,8.0,7.639999866485596,1898255.0,6.925800323486328
2012-06-05,7.730000019073486,7.510000228881836,7.639999866485596,7.53000020980835,1024034.0,6.826083183288574
2012-06-06,7.619999885559082,7.380000114440918,7.619999885559082,7.409999847412109,815269.0,6.717300891876221
2012-06-07,7.550000190734863,7.260000228881836,7.480000019073486,7.380000114440918,1238144.0,6.690104961395264
2012-06-08,7.489999771118164,7.329999923706055,7.449999809265137,7.340000152587891,679700.0,6.653844833374023
2012-06-11,7.539999961853027,7.309999942779541,7.309999942779541,7.53000020980835,788768.0,6.826083183288574
2012-06-12,7.71999979019165,7.46999979019165,7.480000019073486,7.650000095367432,1720303.0,6.934865951538086
2012-06-13,7.760000228881836,7.590000152587891,7.659999847412109,7.699999809265137,865776.0,6.980191230773926
2012-06-14,7.769999980926514,7.559999942779541,7.690000057220459,7.599999904632568,1001559.0,6.8895392417907715
2012-06-15,7.639999866485596,7.389999866485596,7.639999866485596,7.5,675734.0,6.798887252807617
2012-06-18,7.659999847412109,7.519999980926514,7.519999980926514,7.619999885559082,450214.0,6.907669544219971
2012-06-19,7.659999847412109,7.440000057220459,7.659999847412109,7.46999979019165,630942.0,6.771691799163818
2012-06-20,7.570000171661377,7.389999866485596,7.559999942779541,7.429999828338623,424213.0,6.735430717468262
2012-06-21,7.480000019073486,7.260000228881836,7.429999828338623,7.320000171661377,586706.0,6.635714530944824
2012-06-25,7.360000133514404,7.210000038146973,7.289999961853027,7.230000019073486,494485.0,6.554127216339111
2012-06-26,7.260000228881836,7.079999923706055,7.260000228881836,7.159999847412109,620015.0,6.490671157836914
2012-06-27,7.239999771118164,7.110000133514404,7.159999847412109,7.139999866485596,402312.0,6.472540855407715
2012-06-28,7.199999809265137,6.989999771118164,7.139999866485596,7.0,396051.0,6.345628261566162
2012-06-29,7.170000076293945,6.909999847412109,6.989999771118164,7.159999847412109,448028.0,6.490671157836914
2012-07-02,7.579999923706055,7.139999866485596,7.239999771118164,7.449999809265137,1710397.0,6.753561496734619
2012-07-03,7.559999942779541,7.300000190734863,7.449999809265137,7.449999809265137,1139350.0,6.753561496734619
2012-07-04,7.53000020980835,7.300000190734863,7.400000095367432,7.449999809265137,1189648.0,6.753561496734619
2012-07-05,7.489999771118164,7.25,7.489999771118164,7.400000095367432,805671.0,6.708235740661621
2012-07-06,7.75,7.349999904632568,7.389999866485596,7.480000019073486,1804325.0,6.780756950378418
2012-07-09,7.590000152587891,7.25,7.46999979019165,7.360000133514404,1451150.0,6.6719746589660645
2012-07-10,7.300000190734863,7.010000228881836,7.300000190734863,7.269999980926514,1069791.0,6.590388298034668
2012-07-11,7.5,7.150000095367432,7.25,7.269999980926514,1462343.0,6.590388298034668
2012-07-12,7.389999866485596,7.179999828338623,7.25,7.309999942779541,1227302.0,6.626648902893066
2012-07-13,7.329999923706055,7.230000019073486,7.329999923706055,7.25,529731.0,6.5722575187683105
2012-07-16,7.21999979019165,6.75,7.21999979019165,6.760000228881836,1316908.0,6.128064155578613
2012-07-17,7.0,6.679999828338623,6.679999828338623,6.829999923706055,764954.0,6.1915202140808105
2012-07-18,7.099999904632568,6.800000190734863,6.820000171661377,6.960000038146973,1584450.0,6.309367656707764
2012-07-19,7.079999923706055,6.840000152587891,6.949999809265137,6.940000057220459,1671894.0,6.291237831115723
2012-07-20,6.949999809265137,6.769999980926514,6.889999866485596,6.789999961853027,867074.0,6.15526008605957
2012-07-23,6.840000152587891,6.659999847412109,6.71999979019165,6.739999771118164,640923.0,6.109933853149414
2012-07-24,6.860000133514404,6.670000076293945,6.670000076293945,6.75,475450.0,6.118999004364014
2012-07-25,6.78000020980835,6.610000133514404,6.71999979019165,6.610000133514404,618500.0,5.992086410522461
2012-07-26,6.690000057220459,6.46999979019165,6.639999866485596,6.53000020980835,483565.0,5.919565200805664
2012-07-27,6.599999904632568,6.400000095367432,6.550000190734863,6.460000038146973,584252.0,5.856109142303467
2012-07-30,6.5,6.300000190734863,6.449999809265137,6.320000171661377,465092.0,5.729195594787598
2012-07-31,6.340000152587891,6.179999828338623,6.300000190734863,6.25,506999.0,5.665740013122559
2012-08-01,6.389999866485596,6.210000038146973,6.25,6.369999885559082,366698.0,5.774521827697754
2012-08-02,6.409999847412109,6.199999809265137,6.369999885559082,6.21999979019165,429151.0,5.638543128967285
2012-08-03,6.369999885559082,6.179999828338623,6.239999771118164,6.369999885559082,466549.0,5.774521827697754
2012-08-06,6.519999980926514,6.320000171661377,6.349999904632568,6.510000228881836,652192.0,5.901435375213623
2012-08-07,6.610000133514404,6.449999809265137,6.550000190734863,6.599999904632568,806662.0,5.983021259307861
2012-08-08,6.630000114440918,6.46999979019165,6.599999904632568,6.519999980926514,580615.0,5.9105000495910645
2012-08-09,6.630000114440918,6.5,6.559999942779541,6.599999904632568,631855.0,5.983021259307861
2012-08-10,6.929999828338623,6.53000020980835,6.599999904632568,6.820000171661377,1731644.0,6.182455062866211
2012-08-13,6.820000171661377,6.519999980926514,6.739999771118164,6.519999980926514,1650275.0,5.9105000495910645
2012-08-14,6.570000171661377,6.309999942779541,6.420000076293945,6.519999980926514,808113.0,5.9105000495910645
2012-08-15,6.570000171661377,6.409999847412109,6.519999980926514,6.519999980926514,736064.0,5.9105000495910645
2012-08-16,6.570000171661377,6.420000076293945,6.420000076293945,6.519999980926514,460492.0,5.9105000495910645
2012-08-17,6.650000095367432,6.460000038146973,6.460000038146973,6.579999923706055,647371.0,5.964890956878662
2012-08-20,6.690000057220459,6.46999979019165,6.519999980926514,6.670000076293945,855737.0,6.0464768409729
2012-08-21,6.880000114440918,6.610000133514404,6.679999828338623,6.860000133514404,1453626.0,6.218716621398926
2012-08-22,6.900000095367432,6.659999847412109,6.900000095367432,6.690000057220459,833115.0,6.064608097076416
2012-08-23,6.789999961853027,6.409999847412109,6.659999847412109,6.630000114440918,1917178.0,6.010217189788818
2012-08-24,6.579999923706055,6.440000057220459,6.579999923706055,6.460000038146973,782616.0,5.856109142303467
2012-08-27,6.449999809265137,6.21999979019165,6.449999809265137,6.260000228881836,923820.0,5.6748046875
2012-08-28,6.449999809265137,6.25,6.25,6.380000114440918,873997.0,5.783587455749512
2012-08-29,6.510000228881836,6.340000152587891,6.340000152587891,6.420000076293945,692100.0,5.819847583770752
2012-08-30,6.46999979019165,6.289999961853027,6.389999866485596,6.389999866485596,363300.0,5.792652130126953
2012-08-31,6.460000038146973,6.349999904632568,6.360000133514404,6.400000095367432,514129.0,5.801717281341553
2012-09-03,6.590000152587891,6.349999904632568,6.360000133514404,6.550000190734863,1012488.0,5.937695026397705
2012-09-04,6.550000190734863,6.420000076293945,6.53000020980835,6.489999771118164,1035881.0,5.883303642272949
2012-09-05,6.550000190734863,6.440000057220459,6.519999980926514,6.510000228881836,789382.0,5.901435375213623
2012-09-06,6.590000152587891,6.46999979019165,6.570000171661377,6.550000190734863,715946.0,5.937695026397705
2012-09-07,6.860000133514404,6.550000190734863,6.579999923706055,6.769999980926514,3126128.0,6.137128829956055
2012-09-10,6.960000038146973,6.730000019073486,6.75,6.920000076293945,2132478.0,6.273107051849365
2012-09-11,7.28000020980835,6.849999904632568,6.889999866485596,7.019999980926514,4580191.0,6.3637590408325195
2012-09-12,7.139999866485596,6.96999979019165,7.039999961853027,7.050000190734863,1759898.0,6.390954494476318
2012-09-13,7.21999979019165,6.889999866485596,7.110000133514404,6.920000076293945,6225248.0,6.273107051849365
2012-09-14,6.989999771118164,6.78000020980835,6.96999979019165,6.880000114440918,2721964.0,6.236845970153809
2012-09-17,6.949999809265137,6.699999809265137,6.880000114440918,6.889999866485596,1972246.0,6.245911121368408
2012-09-18,7.28000020980835,6.559999942779541,6.800000190734863,6.71999979019165,6691413.0,6.091803073883057
2012-09-19,6.849999904632568,6.329999923706055,6.559999942779541,6.840000152587891,4801320.0,6.200585842132568
2012-09-20,6.78000020980835,6.590000152587891,6.699999809265137,6.760000228881836,1861046.0,6.128064155578613
2012-09-21,6.769999980926514,6.599999904632568,6.679999828338623,6.739999771118164,1531098.0,6.109933853149414
2012-09-24,6.78000020980835,6.590000152587891,6.650000095367432,6.730000019073486,3086799.0,6.100868225097656
2012-09-25,6.739999771118164,6.619999885559082,6.699999809265137,6.730000019073486,1623530.0,6.100868225097656
2012-09-26,6.699999809265137,6.599999904632568,6.650000095367432,6.679999828338623,726098.0,6.055542469024658
2012-09-27,7.190000057220459,6.559999942779541,6.699999809265137,7.150000095367432,4333460.0,6.481605529785156
2012-09-28,7.150000095367432,6.940000057220459,7.0,7.139999866485596,2591847.0,6.472540855407715
2012-10-08,7.190000057220459,6.989999771118164,7.190000057220459,7.119999885559082,1500580.0,6.454410076141357
2012-10-09,7.789999961853027,7.079999923706055,7.090000152587891,7.260000228881836,9182381.0,6.581323146820068
2012-10-10,7.360000133514404,7.099999904632568,7.170000076293945,7.179999828338623,4919021.0,6.508800983428955
2012-10-11,7.139999866485596,6.909999847412109,7.139999866485596,6.920000076293945,2612406.0,6.273107051849365
2012-10-12,7.019999980926514,6.610000133514404,6.940000057220459,6.829999923706055,1771020.0,6.1915202140808105
2012-10-15,6.849999904632568,6.710000038146973,6.840000152587891,6.849999904632568,1238794.0,6.209650993347168
2012-10-16,6.900000095367432,6.78000020980835,6.840000152587891,6.849999904632568,1054464.0,6.209650993347168
2012-10-17,6.960000038146973,6.809999942779541,6.860000133514404,6.909999847412109,1360892.0,6.264041900634766
2012-10-18,6.840000152587891,6.559999942779541,6.730000019073486,6.78000020980835,5975292.0,6.146193981170654
2012-10-19,6.75,6.659999847412109,6.75,6.670000076293945,2022722.0,6.0464768409729
2012-10-22,6.75,6.599999904632568,6.610000133514404,6.71999979019165,1313275.0,6.091803073883057
2012-10-23,6.769999980926514,6.670000076293945,6.699999809265137,6.699999809265137,1458729.0,6.073672771453857
2012-10-24,6.789999961853027,6.639999866485596,6.679999828338623,6.78000020980835,2192452.0,6.146193981170654
2012-10-25,6.840000152587891,6.659999847412109,6.75,6.679999828338623,1946362.0,6.055542469024658
2012-10-26,6.670000076293945,6.340000152587891,6.659999847412109,6.369999885559082,1701683.0,5.774521827697754
2012-10-29,6.369999885559082,6.199999809265137,6.369999885559082,6.289999961853027,577576.0,5.702000617980957
2012-10-30,6.349999904632568,6.21999979019165,6.21999979019165,6.340000152587891,393829.0,5.747326374053955
2012-10-31,6.360000133514404,6.300000190734863,6.340000152587891,6.360000133514404,358669.0,5.765456676483154
2012-11-01,6.480000019073486,6.340000152587891,6.349999904632568,6.429999828338623,666266.0,5.828912734985352
2012-11-02,6.489999771118164,6.420000076293945,6.480000019073486,6.449999809265137,674815.0,5.847043037414551
2012-11-05,6.480000019073486,6.380000114440918,6.480000019073486,6.400000095367432,676543.0,5.801717281341553
2012-11-06,6.409999847412109,6.269999980926514,6.400000095367432,6.360000133514404,768030.0,5.765456676483154
2012-11-07,6.400000095367432,6.340000152587891,6.360000133514404,6.400000095367432,407269.0,5.801717281341553
2012-11-08,6.400000095367432,6.289999961853027,6.349999904632568,6.300000190734863,595037.0,5.711065292358398
2012-11-09,6.340000152587891,6.25,6.300000190734863,6.260000228881836,440016.0,5.6748046875
2012-11-12,6.320000171661377,6.25,6.269999980926514,6.300000190734863,337531.0,5.711065292358398
2012-11-13,6.360000133514404,6.199999809265137,6.300000190734863,6.210000038146973,469026.0,5.629478454589844
2012-11-14,6.269999980926514,6.130000114440918,6.269999980926514,6.170000076293945,443391.0,5.593218803405762
2012-11-15,6.170000076293945,5.929999828338623,6.170000076293945,5.949999809265137,706059.0,5.393784046173096
2012-11-16,6.0,5.809999942779541,5.949999809265137,5.840000152587891,420190.0,5.294067859649658
2012-11-19,5.880000114440918,5.71999979019165,5.849999904632568,5.849999904632568,623493.0,5.303132057189941
2012-11-20,5.880000114440918,5.800000190734863,5.840000152587891,5.849999904632568,515797.0,5.303132057189941
2012-11-21,5.949999809265137,5.78000020980835,5.849999904632568,5.920000076293945,372603.0,5.366588592529297
2012-11-22,5.929999828338623,5.78000020980835,5.869999885559082,5.78000020980835,356380.0,5.239676475524902
2012-11-23,5.900000095367432,5.809999942779541,5.840000152587891,5.820000171661377,461000.0,5.275937080383301
2012-11-26,5.860000133514404,5.760000228881836,5.829999923706055,5.769999980926514,287810.0,5.230610370635986
2012-11-27,5.769999980926514,5.369999885559082,5.769999980926514,5.429999828338623,770018.0,4.922394752502441
2012-11-28,5.480000019073486,5.119999885559082,5.429999828338623,5.199999809265137,676673.0,4.713895320892334
2012-11-29,5.28000020980835,5.139999866485596,5.199999809265137,5.179999828338623,387064.0,4.695764541625977
2012-11-30,5.289999961853027,5.179999828338623,5.190000057220459,5.25,383773.0,4.759220600128174
2012-12-03,5.300000190734863,5.03000020980835,5.300000190734863,5.090000152587891,529799.0,4.614178657531738
2012-12-04,5.159999847412109,5.019999980926514,5.079999923706055,5.130000114440918,416382.0,4.6504387855529785
2012-12-05,5.360000133514404,5.099999904632568,5.099999904632568,5.300000190734863,1038889.0,4.804547309875488
2012-12-06,5.369999885559082,5.269999980926514,5.28000020980835,5.360000133514404,716754.0,4.858937740325928
2012-12-07,5.510000228881836,5.329999923706055,5.329999923706055,5.480000019073486,775616.0,4.967720031738281
2012-12-10,5.579999923706055,5.480000019073486,5.519999980926514,5.539999961853027,922489.0,5.022110939025879
2012-12-11,5.550000190734863,5.440000057220459,5.539999961853027,5.510000228881836,1156746.0,4.9949164390563965
2012-12-12,5.53000020980835,5.449999809265137,5.5,5.5,758890.0,4.985850811004639
2012-12-13,6.03000020980835,5.429999828338623,5.5,5.710000038146973,4332907.0,5.176219940185547
2012-12-14,5.849999904632568,5.559999942779541,5.599999904632568,5.840000152587891,3450782.0,5.294067859649658
2012-12-17,6.150000095367432,5.75,5.840000152587891,5.900000095367432,2474916.0,5.348458766937256
2012-12-18,6.039999961853027,5.800000190734863,5.869999885559082,5.880000114440918,1405988.0,5.330327987670898
2012-12-19,6.0,5.849999904632568,5.869999885559082,5.989999771118164,1473055.0,5.430044174194336
2012-12-20,6.0,5.800000190734863,5.960000038146973,5.860000133514404,1269616.0,5.312197208404541
2012-12-21,5.909999847412109,5.78000020980835,5.889999866485596,5.809999942779541,1169478.0,5.266871452331543
2012-12-24,5.920000076293945,5.789999961853027,5.809999942779541,5.829999923706055,758070.0,5.285001754760742
2012-12-25,5.96999979019165,5.789999961853027,5.849999904632568,5.949999809265137,1682901.0,5.393784046173096
2012-12-26,6.03000020980835,5.940000057220459,5.960000038146973,6.010000228881836,1562676.0,5.44817590713501
2012-12-27,6.03000020980835,5.900000095367432,6.019999980926514,5.909999847412109,1260929.0,5.357523441314697
2012-12-28,6.300000190734863,5.840000152587891,5.929999828338623,6.21999979019165,3448718.0,5.638543128967285
2012-12-31,6.630000114440918,6.119999885559082,6.190000057220459,6.5,3593141.0,5.892368793487549
2013-01-04,7.039999961853027,6.369999885559082,6.480000019073486,6.96999979019165,5721357.0,6.3184332847595215
2013-01-07,7.0,6.710000038146973,6.75,6.769999980926514,7177035.0,6.137128829956055
2013-01-08,6.75,6.440000057220459,6.730000019073486,6.639999866485596,4095497.0,6.01928186416626
2013-01-09,6.630000114440918,6.460000038146973,6.599999904632568,6.550000190734863,2802709.0,5.937695026397705
2013-01-10,6.619999885559082,6.46999979019165,6.519999980926514,6.519999980926514,2039477.0,5.9105000495910645
2013-01-11,6.579999923706055,6.309999942779541,6.539999961853027,6.329999923706055,1945172.0,5.738260746002197
2013-01-14,6.539999961853027,6.309999942779541,6.329999923706055,6.510000228881836,2374289.0,5.901435375213623
2013-01-15,6.639999866485596,6.5,6.519999980926514,6.610000133514404,2391071.0,5.992086410522461
2013-01-16,6.630000114440918,6.400000095367432,6.630000114440918,6.53000020980835,1816313.0,5.919565200805664
2013-01-17,6.489999771118164,6.380000114440918,6.480000019073486,6.400000095367432,1264631.0,5.801717281341553
2013-01-18,6.539999961853027,6.400000095367432,6.429999828338623,6.519999980926514,1283995.0,5.9105000495910645
2013-01-21,6.590000152587891,6.480000019073486,6.53000020980835,6.550000190734863,1632641.0,5.937695026397705
2013-01-22,6.570000171661377,6.420000076293945,6.550000190734863,6.449999809265137,1330536.0,5.847043037414551
2013-01-23,6.610000133514404,6.420000076293945,6.420000076293945,6.599999904632568,1832816.0,5.983021259307861
2013-01-24,6.710000038146973,6.369999885559082,6.599999904632568,6.460000038146973,2602097.0,5.856109142303467
2013-01-25,6.449999809265137,6.309999942779541,6.420000076293945,6.309999942779541,1179945.0,5.720130920410156
2013-01-28,6.519999980926514,6.320000171661377,6.320000171661377,6.480000019073486,1289190.0,5.874238967895508
2013-01-29,6.650000095367432,6.5,6.5,6.599999904632568,1645742.0,5.983021259307861
2013-01-30,6.630000114440918,6.510000228881836,6.599999904632568,6.559999942779541,1243453.0,5.946760177612305
2013-01-31,6.599999904632568,6.5,6.599999904632568,6.539999961853027,912372.0,5.928629398345947
2013-02-01,6.559999942779541,6.400000095367432,6.539999961853027,6.550000190734863,1248301.0,5.937695026397705
2013-02-04,6.550000190734863,6.420000076293945,6.550000190734863,6.460000038146973,1220096.0,5.856109142303467
2013-02-05,6.710000038146973,6.400000095367432,6.429999828338623,6.690000057220459,2227141.0,6.064608097076416
2013-02-06,6.760000228881836,6.619999885559082,6.699999809265137,6.659999847412109,1150982.0,6.037412166595459
2013-02-07,6.840000152587891,6.630000114440918,6.690000057220459,6.769999980926514,1781969.0,6.137128829956055
2013-02-08,6.940000057220459,6.71999979019165,6.769999980926514,6.840000152587891,2235958.0,6.200585842132568
2013-02-18,6.989999771118164,6.840000152587891,6.849999904632568,6.849999904632568,2012912.0,6.209650993347168
2013-02-19,6.900000095367432,6.550000190734863,6.900000095367432,6.590000152587891,2194984.0,5.9739556312561035
2013-02-20,6.630000114440918,6.510000228881836,6.579999923706055,6.619999885559082,1246170.0,6.0011515617370605
2013-02-21,6.599999904632568,6.380000114440918,6.599999904632568,6.420000076293945,1658933.0,5.819847583770752
2013-02-22,6.480000019073486,6.360000133514404,6.369999885559082,6.409999847412109,843385.0,5.810781955718994
2013-02-25,6.46999979019165,6.380000114440918,6.420000076293945,6.449999809265137,756613.0,5.847043037414551
2013-02-26,6.460000038146973,6.309999942779541,6.420000076293945,6.309999942779541,1114519.0,5.720130920410156
2013-02-27,6.409999847412109,6.300000190734863,6.329999923706055,6.349999904632568,809423.0,5.7563910484313965
2013-02-28,6.480000019073486,6.329999923706055,6.360000133514404,6.480000019073486,1007497.0,5.874238967895508
2013-03-01,6.610000133514404,6.46999979019165,6.46999979019165,6.579999923706055,1492788.0,5.964890956878662
2013-03-04,6.699999809265137,6.449999809265137,6.519999980926514,6.679999828338623,3518923.0,6.055542469024658
2013-03-05,6.949999809265137,6.630000114440918,6.670000076293945,6.909999847412109,5176293.0,6.264041900634766
2013-03-06,7.550000190734863,6.809999942779541,6.920000076293945,7.389999866485596,9047206.0,6.699170112609863
2013-03-07,7.460000038146973,7.099999904632568,7.289999961853027,7.429999828338623,6842165.0,6.735430717468262
2013-03-08,7.900000095367432,7.449999809265137,7.5,7.639999866485596,13703981.0,6.925800323486328
2013-03-11,7.789999961853027,7.349999904632568,7.739999771118164,7.409999847412109,9662677.0,6.717300891876221
2013-03-12,7.78000020980835,7.400000095367432,7.5,7.559999942779541,13547369.0,6.853278636932373
2013-03-13,7.849999904632568,7.139999866485596,7.610000133514404,7.440000057220459,8133589.0,6.7444963455200195
2013-03-14,7.579999923706055,7.28000020980835,7.550000190734863,7.360000133514404,4307026.0,6.6719746589660645
2013-03-15,7.5,7.090000152587891,7.5,7.210000038146973,4275757.0,6.5359978675842285
2013-03-18,7.269999980926514,7.0,7.210000038146973,7.159999847412109,2348567.0,6.490671157836914
2013-03-19,7.210000038146973,7.039999961853027,7.150000095367432,7.110000133514404,1646515.0,6.445345878601074
2013-03-20,7.510000228881836,7.139999866485596,7.170000076293945,7.5,3740893.0,6.798887252807617
2013-03-21,7.579999923706055,7.400000095367432,7.489999771118164,7.53000020980835,3301295.0,6.826083183288574
2013-03-22,7.510000228881836,7.320000171661377,7.5,7.329999923706055,2442098.0,6.644779205322266
2013-03-25,7.420000076293945,7.300000190734863,7.300000190734863,7.320000171661377,1052042.0,6.635714530944824
2013-03-26,7.380000114440918,7.230000019073486,7.320000171661377,7.230000019073486,1517999.0,6.554127216339111
2013-03-27,7.329999923706055,7.199999809265137,7.230000019073486,7.269999980926514,952688.0,6.590388298034668
2013-03-28,7.349999904632568,7.079999923706055,7.349999904632568,7.079999923706055,1416104.0,6.418149948120117
2013-03-29,7.199999809265137,7.019999980926514,7.050000190734863,7.070000171661377,691327.0,6.409085273742676
2013-04-01,7.139999866485596,6.800000190734863,7.059999942779541,6.840000152587891,2162846.0,6.200585842132568
2013-04-02,7.059999942779541,6.809999942779541,6.840000152587891,6.940000057220459,1155298.0,6.291237831115723
2013-04-03,7.039999961853027,6.840000152587891,6.889999866485596,6.989999771118164,685161.0,6.336563587188721
2013-04-08,7.099999904632568,6.75,6.96999979019165,7.090000152587891,1302342.0,6.427215576171875
2013-04-09,7.159999847412109,7.059999942779541,7.090000152587891,7.090000152587891,1148965.0,6.427215576171875
2013-04-10,7.139999866485596,6.960000038146973,7.03000020980835,7.010000228881836,724231.0,6.35469388961792
2013-04-11,7.110000133514404,6.889999866485596,7.03000020980835,6.940000057220459,1008748.0,6.291237831115723
2013-04-12,6.929999828338623,6.809999942779541,6.849999904632568,6.860000133514404,844373.0,6.218716621398926
2013-04-15,6.960000038146973,6.769999980926514,6.800000190734863,6.940000057220459,875024.0,6.291237831115723
2013-04-16,6.960000038146973,6.849999904632568,6.909999847412109,6.929999828338623,502791.0,6.282172203063965
2013-04-17,7.019999980926514,6.900000095367432,6.949999809265137,6.949999809265137,972506.0,6.300302028656006
2013-04-18,7.059999942779541,6.889999866485596,6.980000019073486,7.0,985494.0,6.345628261566162
2013-04-19,7.139999866485596,7.0,7.010000228881836,7.110000133514404,1869346.0,6.445345878601074
2013-04-22,7.670000076293945,7.190000057220459,7.190000057220459,7.610000133514404,6936346.0,6.898604393005371
2013-04-23,7.53000020980835,7.309999942779541,7.53000020980835,7.340000152587891,4074747.0,6.653844833374023
2013-04-24,7.460000038146973,7.199999809265137,7.349999904632568,7.400000095367432,2283220.0,6.708235740661621
2013-04-25,7.369999885559082,7.010000228881836,7.360000133514404,7.050000190734863,2411406.0,6.390954494476318
2013-04-26,7.199999809265137,6.800000190734863,7.090000152587891,6.829999923706055,1549122.0,6.1915202140808105
2013-05-02,6.889999866485596,6.510000228881836,6.840000152587891,6.650000095367432,1442233.0,6.028347015380859
2013-05-03,6.820000171661377,6.679999828338623,6.699999809265137,6.710000038146973,1311622.0,6.082738399505615
2013-05-06,6.820000171661377,6.659999847412109,6.75,6.809999942779541,1459157.0,6.173389911651611
2013-05-07,6.960000038146973,6.760000228881836,6.809999942779541,6.920000076293945,1371192.0,6.273107051849365
2013-05-08,7.090000152587891,6.880000114440918,6.960000038146973,6.980000019073486,1589661.0,6.327498435974121
2013-05-09,7.0,6.739999771118164,7.0,6.809999942779541,1785590.0,6.173389911651611
2013-05-10,6.900000095367432,6.71999979019165,6.739999771118164,6.900000095367432,1559143.0,6.254976272583008
2013-05-13,7.53000020980835,6.909999847412109,6.909999847412109,7.230000019073486,5271111.0,6.554127216339111
2013-05-14,7.199999809265137,7.050000190734863,7.099999904632568,7.130000114440918,2493707.0,6.463475704193115
2013-05-15,7.159999847412109,7.019999980926514,7.090000152587891,7.130000114440918,2029803.0,6.463475704193115
2013-05-16,7.210000038146973,7.079999923706055,7.090000152587891,7.199999809265137,2454122.0,6.5269317626953125
2013-05-17,7.28000020980835,7.119999885559082,7.210000038146973,7.230000019073486,1891078.0,6.554127216339111
2013-05-20,7.28000020980835,7.159999847412109,7.28000020980835,7.28000020980835,2659425.0,6.599453449249268
2013-05-21,7.349999904632568,7.239999771118164,7.300000190734863,7.329999923706055,2660291.0,6.644779205322266
2013-05-22,7.389999866485596,7.230000019073486,7.380000114440918,7.230000019073486,2714018.0,6.554127216339111
2013-05-23,7.239999771118164,7.099999904632568,7.239999771118164,7.130000114440918,1823255.0,6.463475704193115
2013-05-24,7.21999979019165,7.099999904632568,7.110000133514404,7.210000038146973,1360532.0,6.5359978675842285
2013-05-27,7.269999980926514,7.130000114440918,7.269999980926514,7.179999828338623,1414221.0,6.508800983428955
2013-05-28,7.269999980926514,7.130000114440918,7.179999828338623,7.260000228881836,1623903.0,6.581323146820068
2013-05-29,7.449999809265137,7.260000228881836,7.300000190734863,7.409999847412109,4441891.0,6.717300891876221
2013-05-30,7.420000076293945,7.300000190734863,7.380000114440918,7.380000114440918,2082953.0,6.690104961395264
2013-05-31,7.429999828338623,7.309999942779541,7.380000114440918,7.329999923706055,2311340.0,6.644779205322266
2013-06-03,7.329999923706055,7.159999847412109,7.329999923706055,7.199999809265137,1931425.0,6.5269317626953125
2013-06-04,7.170000076293945,6.960000038146973,7.150000095367432,6.980000019073486,2015044.0,6.327498435974121
2013-06-05,7.050000190734863,6.929999828338623,7.050000190734863,6.960000038146973,889728.0,6.309367656707764
2013-06-06,7.019999980926514,6.920000076293945,6.96999979019165,6.929999828338623,828300.0,6.282172203063965
2013-06-07,6.989999771118164,6.760000228881836,6.929999828338623,6.78000020980835,1078800.0,6.146193981170654
2013-06-13,6.789999961853027,6.349999904632568,6.789999961853027,6.5,1110679.0,5.892368793487549
2013-06-14,6.599999904632568,6.5,6.510000228881836,6.570000171661377,629521.0,5.9558258056640625
2013-06-17,6.610000133514404,6.5,6.510000228881836,6.559999942779541,809043.0,5.946760177612305
2013-06-18,6.679999828338623,6.559999942779541,6.559999942779541,6.610000133514404,960928.0,5.992086410522461
2013-06-19,6.690000057220459,6.519999980926514,6.679999828338623,6.550000190734863,777856.0,5.937695026397705
2013-06-20,6.559999942779541,6.199999809265137,6.5,6.199999809265137,879700.0,5.620413303375244
2013-06-21,6.199999809265137,6.019999980926514,6.199999809265137,6.099999904632568,837531.0,5.529761791229248
2013-06-24,6.139999866485596,5.5,6.139999866485596,5.630000114440918,1246554.0,5.103698253631592
2013-06-25,5.619999885559082,5.070000171661377,5.599999904632568,5.53000020980835,1062760.0,5.103698253631592
2013-06-26,5.710000038146973,5.320000171661377,5.5,5.650000095367432,1000479.0,5.214447975158691
2013-06-27,5.840000152587891,5.570000171661377,5.800000190734863,5.579999923706055,971458.0,5.149843692779541
2013-06-28,5.699999809265137,5.420000076293945,5.579999923706055,5.610000133514404,441887.0,5.177531719207764
2013-07-01,5.679999828338623,5.519999980926514,5.639999866485596,5.630000114440918,498708.0,5.195989608764648
2013-07-02,5.75,5.610000133514404,5.610000133514404,5.690000057220459,470947.0,5.251364231109619
2013-07-03,5.710000038146973,5.550000190734863,5.710000038146973,5.670000076293945,407744.0,5.232906341552734
2013-07-04,5.840000152587891,5.639999866485596,5.650000095367432,5.78000020980835,871668.0,5.334426403045654
2013-07-05,5.929999828338623,5.800000190734863,5.829999923706055,5.889999866485596,1249946.0,5.435946941375732
2013-07-08,5.849999904632568,5.570000171661377,5.849999904632568,5.579999923706055,664896.0,5.149843692779541
2013-07-09,5.789999961853027,5.590000152587891,5.590000152587891,5.789999961853027,741953.0,5.343655586242676
2013-07-10,6.300000190734863,5.980000019073486,6.159999847412109,6.090000152587891,2500272.0,5.620528221130371
2013-07-11,6.28000020980835,6.010000228881836,6.010000228881836,6.210000038146973,1899995.0,5.7312774658203125
2013-07-12,6.300000190734863,6.099999904632568,6.260000228881836,6.110000133514404,1112296.0,5.638986587524414
2013-07-15,6.239999771118164,6.070000171661377,6.090000152587891,6.170000076293945,866901.0,5.694362163543701
2013-07-16,6.239999771118164,6.139999866485596,6.150000095367432,6.210000038146973,775480.0,5.7312774658203125
2013-07-17,6.269999980926514,6.070000171661377,6.269999980926514,6.079999923706055,863900.0,5.611299514770508
2013-07-18,6.119999885559082,6.019999980926514,6.079999923706055,6.070000171661377,707234.0,5.602069854736328
2013-07-19,6.150000095367432,5.849999904632568,6.059999942779541,5.900000095367432,808885.0,5.445176124572754
2013-07-22,5.920000076293945,5.800000190734863,5.889999866485596,5.909999847412109,692277.0,5.454404830932617
2013-07-23,6.130000114440918,5.869999885559082,5.920000076293945,6.119999885559082,1161218.0,5.648216247558594
2013-07-24,6.730000019073486,6.079999923706055,6.110000133514404,6.519999980926514,5222386.0,6.017380714416504
2013-07-25,6.46999979019165,6.199999809265137,6.46999979019165,6.230000019073486,3328377.0,5.749736309051514
2013-07-26,6.269999980926514,6.090000152587891,6.199999809265137,6.159999847412109,1284485.0,5.685132026672363
2013-07-29,6.28000020980835,6.039999961853027,6.099999904632568,6.079999923706055,1111204.0,5.611299514770508
2013-07-30,6.159999847412109,6.019999980926514,6.03000020980835,6.110000133514404,703970.0,5.638986587524414
2013-07-31,6.159999847412109,6.059999942779541,6.079999923706055,6.079999923706055,656710.0,5.611299514770508
2013-08-01,6.25,6.050000190734863,6.079999923706055,6.239999771118164,1272265.0,5.758965015411377
2013-08-02,6.380000114440918,6.199999809265137,6.28000020980835,6.269999980926514,1258977.0,5.786652088165283
2013-08-05,6.440000057220459,6.21999979019165,6.21999979019165,6.389999866485596,1024684.0,5.897401809692383
2013-08-06,6.579999923706055,6.320000171661377,6.380000114440918,6.519999980926514,2143812.0,6.017380714416504
2013-08-07,6.679999828338623,6.409999847412109,6.53000020980835,6.449999809265137,1601003.0,5.9527764320373535
2013-08-08,6.519999980926514,6.380000114440918,6.420000076293945,6.440000057220459,986333.0,5.943547248840332
2013-08-09,6.519999980926514,6.349999904632568,6.440000057220459,6.510000228881836,1068029.0,6.008152008056641
2013-08-12,6.760000228881836,6.5,6.519999980926514,6.699999809265137,2854572.0,6.183504104614258
2013-08-13,6.75,6.619999885559082,6.699999809265137,6.710000038146973,979945.0,6.1927337646484375
2013-08-14,6.800000190734863,6.650000095367432,6.75,6.690000057220459,1284424.0,6.1742753982543945
2013-08-15,6.730000019073486,6.559999942779541,6.690000057220459,6.570000171661377,971200.0,6.063526153564453
2013-08-16,6.699999809265137,6.460000038146973,6.53000020980835,6.519999980926514,1700220.0,6.017380714416504
2013-08-19,6.619999885559082,6.460000038146973,6.460000038146973,6.590000152587891,824710.0,6.081984043121338
2013-08-20,6.670000076293945,6.460000038146973,6.570000171661377,6.46999979019165,1202351.0,5.971234321594238
2013-08-21,6.550000190734863,6.420000076293945,6.460000038146973,6.53000020980835,786300.0,6.026609897613525
2013-08-22,6.599999904632568,6.489999771118164,6.519999980926514,6.53000020980835,737321.0,6.026609897613525
2013-08-23,6.599999904632568,6.329999923706055,6.519999980926514,6.46999979019165,1175135.0,5.971234321594238
2013-08-26,6.730000019073486,6.460000038146973,6.46999979019165,6.71999979019165,2222824.0,6.201962471008301
2013-08-27,6.96999979019165,6.659999847412109,6.730000019073486,6.929999828338623,3369186.0,6.395773887634277
2013-08-28,7.190000057220459,6.75,6.880000114440918,6.980000019073486,4007978.0,6.441919803619385
2013-08-29,7.03000020980835,6.829999923706055,7.0,6.900000095367432,1786580.0,6.368086338043213
2013-08-30,7.119999885559082,6.760000228881836,6.980000019073486,6.929999828338623,3032772.0,6.395773887634277
2013-09-02,7.119999885559082,6.78000020980835,6.920000076293945,7.03000020980835,2840143.0,6.488065242767334
2013-09-03,7.050000190734863,6.960000038146973,7.03000020980835,7.010000228881836,1968745.0,6.469606876373291
2013-09-04,7.03000020980835,6.860000133514404,7.010000228881836,6.920000076293945,1519148.0,6.386544704437256
2013-09-05,7.03000020980835,6.860000133514404,6.940000057220459,6.920000076293945,1775799.0,6.386544704437256
2013-09-06,7.230000019073486,6.929999828338623,6.980000019073486,7.199999809265137,5791976.0,6.644959449768066
2013-09-09,7.25,7.079999923706055,7.199999809265137,7.090000152587891,3296090.0,6.543440341949463
2013-09-10,7.360000133514404,7.059999942779541,7.130000114440918,7.289999961853027,4680179.0,6.728021144866943
2013-09-11,7.380000114440918,7.099999904632568,7.28000020980835,7.150000095367432,3966882.0,6.598813533782959
2013-09-12,7.21999979019165,7.079999923706055,7.150000095367432,7.170000076293945,2253411.0,6.61727237701416
2013-09-13,7.199999809265137,7.079999923706055,7.150000095367432,7.130000114440918,1533068.0,6.580356121063232
2013-09-16,7.190000057220459,6.980000019073486,7.139999866485596,6.980000019073486,1740943.0,6.441919803619385
2013-09-17,7.050000190734863,6.809999942779541,6.960000038146973,6.820000171661377,1695913.0,6.294253826141357
2013-09-18,6.940000057220459,6.809999942779541,6.809999942779541,6.889999866485596,1419856.0,6.358857154846191
2013-09-23,7.130000114440918,6.900000095367432,6.900000095367432,7.099999904632568,1611362.0,6.552668571472168
2013-09-24,7.139999866485596,6.980000019073486,7.139999866485596,7.099999904632568,1990697.0,6.552668571472168
2013-09-25,7.260000228881836,7.03000020980835,7.110000133514404,7.25,4839420.0,6.691104888916016
2013-09-26,7.980000019073486,7.929999828338623,7.980000019073486,7.980000019073486,6419943.0,7.364830493927002
2013-09-27,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,4155275.0,8.10315990447998
2013-09-30,9.579999923706055,8.579999923706055,9.579999923706055,9.130000114440918,26036959.0,8.426178932189941
2013-10-08,9.109999656677246,8.710000038146973,8.90999984741211,9.0600004196167,15257411.0,8.361574172973633
2013-10-09,9.970000267028809,8.84000015258789,8.970000267028809,9.970000267028809,19026740.0,9.201423645019531
2013-10-10,10.770000457763672,9.859999656677246,10.279999732971191,10.100000381469727,25587528.0,9.321402549743652
2013-10-11,10.380000114440918,9.899999618530273,9.970000267028809,10.109999656677246,12968835.0,9.3306303024292
2013-10-14,10.239999771118164,9.90999984741211,10.1899995803833,9.989999771118164,9677701.0,9.219881057739258
2013-10-15,9.899999618530273,9.529999732971191,9.899999618530273,9.760000228881836,10868041.0,9.007612228393555
2013-10-16,9.949999809265137,9.569999694824219,9.770000457763672,9.680000305175781,8853933.0,8.9337797164917
2013-10-17,9.8100004196167,9.119999885559082,9.65999984741211,9.199999809265137,7650130.0,8.490782737731934
2013-10-18,9.40999984741211,9.100000381469727,9.25,9.359999656677246,4536175.0,8.638447761535645
2013-10-21,9.680000305175781,9.329999923706055,9.359999656677246,9.5600004196167,5594780.0,8.823030471801758
2013-10-22,9.75,9.289999961853027,9.550000190734863,9.319999694824219,5620813.0,8.601531982421875
2013-10-23,9.399999618530273,8.920000076293945,9.210000038146973,8.989999771118164,4743193.0,8.296971321105957
2013-10-24,9.550000190734863,8.869999885559082,8.970000267028809,9.420000076293945,6614567.0,8.69382381439209
2013-10-25,10.180000305175781,9.390000343322754,9.479999542236328,9.949999809265137,12179192.0,9.182965278625488
2013-10-28,10.170000076293945,9.600000381469727,10.0,9.960000038146973,7000151.0,9.192193031311035
2013-10-29,9.529999732971191,8.960000038146973,9.5,8.960000038146973,7165073.0,8.269283294677734
2013-10-30,8.84000015258789,8.220000267028809,8.600000381469727,8.539999961853027,7930713.0,7.8816609382629395
2013-10-31,8.470000267028809,8.15999984741211,8.470000267028809,8.229999542236328,5192956.0,7.5955586433410645
2013-11-01,8.289999961853027,8.100000381469727,8.210000038146973,8.25,3084915.0,7.614016056060791
2013-11-04,8.380000114440918,8.119999885559082,8.289999961853027,8.350000381469727,3325875.0,7.706307411193848
2013-11-05,8.449999809265137,8.15999984741211,8.279999732971191,8.399999618530273,2874635.0,7.752453327178955
2013-11-06,8.449999809265137,8.229999542236328,8.399999618530273,8.239999771118164,2949961.0,7.6047868728637695
2013-11-07,8.430000305175781,8.199999809265137,8.229999542236328,8.229999542236328,2123521.0,7.5955586433410645
2013-11-08,8.279999732971191,7.889999866485596,8.149999618530273,7.900000095367432,2660359.0,7.290997505187988
2013-11-11,8.029999732971191,7.769999980926514,7.900000095367432,8.010000228881836,2661851.0,7.392518520355225
2013-11-12,8.069999694824219,7.920000076293945,8.020000457763672,8.010000228881836,1587711.0,7.392518520355225
2013-11-13,7.989999771118164,7.730000019073486,7.989999771118164,7.739999771118164,1975055.0,7.143332004547119
2013-11-14,7.800000190734863,7.610000133514404,7.730000019073486,7.769999980926514,2054980.0,7.171019077301025
2013-11-15,8.149999618530273,7.730000019073486,7.730000019073486,8.010000228881836,3077724.0,7.392518520355225
2013-11-18,8.350000381469727,8.010000228881836,8.010000228881836,8.260000228881836,3382202.0,7.623245716094971
2013-11-19,8.319999694824219,8.15999984741211,8.270000457763672,8.270000457763672,2182608.0,7.632474899291992
2013-11-20,8.4399995803833,8.180000305175781,8.270000457763672,8.40999984741211,2913197.0,7.76168155670166
2013-11-21,8.460000038146973,8.260000228881836,8.40999984741211,8.390000343322754,2479886.0,7.743224143981934
2013-11-22,8.449999809265137,8.180000305175781,8.399999618530273,8.1899995803833,2059910.0,7.558640956878662
2013-11-25,8.300000190734863,8.109999656677246,8.119999885559082,8.170000076293945,1631760.0,7.540184497833252
2013-11-26,8.279999732971191,8.149999618530273,8.149999618530273,8.239999771118164,1471017.0,7.6047868728637695
2013-11-27,8.710000038146973,8.220000267028809,8.239999771118164,8.680000305175781,4992744.0,8.010869026184082
2013-11-28,8.760000228881836,8.5600004196167,8.680000305175781,8.600000381469727,4296149.0,7.937035083770752
2013-11-29,8.680000305175781,8.550000190734863,8.609999656677246,8.619999885559082,2553350.0,7.955493450164795
2013-12-02,8.529999732971191,7.980000019073486,8.489999771118164,8.039999961853027,3329897.0,7.420205116271973
2013-12-03,8.329999923706055,8.020000457763672,8.029999732971191,8.329999923706055,1389123.0,7.687849521636963
2013-12-04,8.640000343322754,8.270000457763672,8.350000381469727,8.569999694824219,3357148.0,7.909348487854004
2013-12-05,9.430000305175781,8.479999542236328,8.550000190734863,9.430000305175781,6714649.0,8.70305347442627
2013-12-06,9.75,9.079999923706055,9.399999618530273,9.09000015258789,10506667.0,8.389262199401855
2013-12-09,9.300000190734863,8.850000381469727,8.9399995803833,9.300000190734863,5507836.0,8.583072662353516
2013-12-10,9.380000114440918,9.09000015258789,9.329999923706055,9.130000114440918,3595098.0,8.426178932189941
2013-12-11,9.020000457763672,8.699999809265137,9.0,9.0,3673956.0,8.30620002746582
2013-12-12,9.15999984741211,8.930000305175781,9.010000228881836,8.989999771118164,2380267.0,8.296971321105957
2013-12-13,9.359999656677246,8.8100004196167,8.90999984741211,9.359999656677246,4804274.0,8.638447761535645
2013-12-16,9.479999542236328,9.119999885559082,9.479999542236328,9.260000228881836,3452733.0,8.546156883239746
2013-12-17,9.3100004196167,9.100000381469727,9.300000190734863,9.170000076293945,1578589.0,8.463094711303711
2013-12-18,9.420000076293945,9.15999984741211,9.170000076293945,9.180000305175781,2774821.0,8.47232437133789
2013-12-19,9.260000228881836,8.989999771118164,9.199999809265137,9.0,2168722.0,8.30620002746582
2013-12-20,9.140000343322754,8.899999618530273,8.989999771118164,8.979999542236328,1498009.0,8.287741661071777
2013-12-23,9.0,8.510000228881836,8.989999771118164,8.970000267028809,1734289.0,8.27851390838623
2013-12-24,9.199999809265137,8.930000305175781,8.989999771118164,8.960000038146973,2002205.0,8.269283294677734
2013-12-25,9.0600004196167,8.84000015258789,8.949999809265137,8.979999542236328,1317675.0,8.287741661071777
2013-12-26,9.079999923706055,8.75,8.979999542236328,8.779999732971191,1724463.0,8.10315990447998
2013-12-27,8.9399995803833,8.710000038146973,8.710000038146973,8.850000381469727,1404549.0,8.167763710021973
2013-12-30,8.949999809265137,8.600000381469727,8.880000114440918,8.609999656677246,2014315.0,7.946263790130615
2013-12-31,8.720000267028809,8.390000343322754,8.550000190734863,8.550000190734863,1950559.0,7.890889644622803
2014-01-02,8.609999656677246,8.399999618530273,8.460000038146973,8.449999809265137,1833995.0,7.798598766326904
2014-01-03,8.609999656677246,8.420000076293945,8.460000038146973,8.5,1739281.0,7.8447442054748535
2014-01-06,8.550000190734863,8.010000228881836,8.520000457763672,8.069999694824219,2120697.0,7.447892189025879
2014-01-07,8.140000343322754,7.980000019073486,8.0,8.079999923706055,734898.0,7.4571213722229
2014-01-08,8.180000305175781,8.050000190734863,8.079999923706055,8.119999885559082,752286.0,7.494038105010986
2014-01-09,8.180000305175781,7.800000190734863,8.100000381469727,7.800000190734863,1159440.0,7.19870662689209
2014-01-10,7.860000133514404,7.659999847412109,7.800000190734863,7.730000019073486,1037158.0,7.134102821350098
2014-01-13,7.880000114440918,7.739999771118164,7.78000020980835,7.809999942779541,907328.0,7.207935810089111
2014-01-14,8.5600004196167,7.78000020980835,7.809999942779541,8.180000305175781,3568195.0,7.549413204193115
2014-01-15,8.15999984741211,7.920000076293945,8.109999656677246,8.079999923706055,2163266.0,7.4571213722229
2014-01-16,8.100000381469727,8.0,8.050000190734863,8.0600004196167,1063863.0,7.438663959503174
2014-01-17,8.079999923706055,7.989999771118164,8.0600004196167,8.050000190734863,731417.0,7.429434776306152
2014-01-20,8.25,8.0,8.020000457763672,8.239999771118164,1451532.0,7.6047868728637695
2014-01-21,8.279999732971191,8.130000114440918,8.25,8.239999771118164,2155219.0,7.6047868728637695
2014-01-22,8.420000076293945,8.199999809265137,8.319999694824219,8.399999618530273,2597054.0,7.752453327178955
2014-01-23,8.4399995803833,8.260000228881836,8.4399995803833,8.270000457763672,1804576.0,7.632474899291992
2014-01-24,8.40999984741211,8.260000228881836,8.350000381469727,8.329999923706055,1466374.0,7.687849521636963
2014-01-27,8.329999923706055,8.119999885559082,8.300000190734863,8.130000114440918,1417619.0,7.503267765045166
2014-01-28,8.270000457763672,8.109999656677246,8.25,8.15999984741211,1130773.0,7.5309553146362305
2014-01-29,8.350000381469727,8.170000076293945,8.270000457763672,8.34000015258789,1503159.0,7.697078227996826
2014-01-30,8.380000114440918,8.210000038146973,8.329999923706055,8.300000190734863,806660.0,7.660161972045898
2014-02-07,8.449999809265137,8.15999984741211,8.25,8.430000305175781,1437066.0,7.7801408767700195
2014-02-10,9.039999961853027,8.470000267028809,8.539999961853027,8.890000343322754,4963647.0,8.204680442810059
2014-02-11,8.979999542236328,8.710000038146973,8.859999656677246,8.899999618530273,3432282.0,8.213908195495605
2014-02-12,9.0,8.800000190734863,8.800000190734863,8.9399995803833,2755031.0,8.250824928283691
2014-02-13,9.210000038146973,8.859999656677246,8.899999618530273,8.979999542236328,5031429.0,8.287741661071777
2014-02-14,9.449999809265137,8.75,8.9399995803833,9.3100004196167,6263429.0,8.592302322387695
2014-02-17,9.5,9.220000267028809,9.34000015258789,9.380000114440918,5292542.0,8.656906127929688
2014-02-18,9.4399995803833,9.199999809265137,9.380000114440918,9.260000228881836,3429275.0,8.546156883239746
2014-02-19,9.489999771118164,9.180000305175781,9.210000038146973,9.460000038146973,5239758.0,8.73073959350586
2014-02-20,9.460000038146973,9.0,9.449999809265137,9.029999732971191,4550745.0,8.333887100219727
2014-02-21,9.170000076293945,8.890000343322754,9.029999732971191,8.890000343322754,2865726.0,8.204680442810059
2014-02-24,8.899999618530273,8.699999809265137,8.819999694824219,8.890000343322754,2435870.0,8.204680442810059
2014-02-25,9.100000381469727,8.609999656677246,8.930000305175781,8.710000038146973,2967110.0,8.038555145263672
2014-02-26,8.680000305175781,8.3100004196167,8.609999656677246,8.65999984741211,2540237.0,7.992409706115723
2014-02-27,8.970000267028809,8.670000076293945,8.789999961853027,8.699999809265137,3073959.0,8.029325485229492
2014-02-28,8.899999618530273,8.5600004196167,8.65999984741211,8.890000343322754,2541939.0,8.204680442810059
2014-03-03,9.449999809265137,8.899999618530273,8.979999542236328,9.369999885559082,5815073.0,8.647677421569824
2014-03-04,9.5,9.180000305175781,9.25,9.460000038146973,4699284.0,8.73073959350586
2014-03-05,10.380000114440918,9.609999656677246,9.710000038146973,9.710000038146973,13320773.0,8.961467742919922
2014-03-06,10.680000305175781,9.630000114440918,9.630000114440918,10.680000305175781,27430651.0,9.856691360473633
2014-03-07,10.9399995803833,10.380000114440918,10.800000190734863,10.6899995803833,17893498.0,9.865920066833496
2014-03-10,10.609999656677246,10.170000076293945,10.59000015258789,10.489999771118164,9595892.0,9.681337356567383
2014-03-11,10.880000114440918,10.010000228881836,10.350000381469727,10.119999885559082,10064425.0,9.339859962463379
2014-03-12,11.130000114440918,9.869999885559082,9.949999809265137,11.130000114440918,13063746.0,10.272000312805176
2014-03-13,11.510000228881836,10.869999885559082,11.25,10.9399995803833,12077686.0,10.096647262573242
2014-03-14,11.649999618530273,10.699999809265137,10.75,11.369999885559082,12849761.0,10.493499755859375
2014-03-17,11.5600004196167,11.100000381469727,11.5600004196167,11.229999542236328,8110801.0,10.364290237426758
2014-03-18,11.739999771118164,11.09000015258789,11.210000038146973,11.520000457763672,8025168.0,10.631936073303223
2014-03-19,11.4399995803833,10.850000381469727,11.279999732971191,11.09000015258789,7068056.0,10.235084533691406
2014-03-20,11.050000190734863,10.1899995803833,11.0,10.210000038146973,7301218.0,9.42292308807373
2014-03-21,10.649999618530273,10.130000114440918,10.149999618530273,10.529999732971191,8717836.0,9.718253135681152
2014-03-24,10.680000305175781,10.220000267028809,10.550000190734863,10.579999923706055,3564085.0,9.764399528503418
2014-03-25,11.0,10.399999618530273,10.579999923706055,10.680000305175781,4090993.0,9.856691360473633
2014-03-26,10.800000190734863,10.529999732971191,10.6899995803833,10.6899995803833,2192048.0,9.865920066833496
2014-03-27,10.789999961853027,10.479999542236328,10.720000267028809,10.600000381469727,3580763.0,9.782857894897461
2014-03-28,10.600000381469727,9.539999961853027,10.600000381469727,9.539999961853027,7911311.0,8.804572105407715
2014-03-31,9.90999984741211,9.3100004196167,9.34000015258789,9.510000228881836,4552814.0,8.776885032653809
2014-04-01,9.760000228881836,9.420000076293945,9.5,9.680000305175781,2634590.0,8.9337797164917
2014-04-02,10.079999923706055,9.609999656677246,9.699999809265137,9.800000190734863,2788607.0,9.04452896118164
2014-04-03,9.899999618530273,9.550000190734863,9.8100004196167,9.569999694824219,1983585.0,8.832259178161621
2014-04-04,9.880000114440918,9.579999923706055,9.579999923706055,9.859999656677246,1710799.0,9.099903106689453
2014-04-08,10.199999809265137,9.550000190734863,9.869999885559082,10.050000190734863,4764109.0,9.275256156921387
2014-04-09,10.5600004196167,10.0600004196167,10.0600004196167,10.5,5328783.0,9.69056510925293
2014-04-10,11.1899995803833,10.359999656677246,10.5,11.050000190734863,7536122.0,10.19816780090332
2014-04-11,11.25,10.640000343322754,11.0,11.100000381469727,10482711.0,10.244314193725586
2014-04-14,11.430000305175781,10.84000015258789,11.0,11.079999923706055,5421559.0,10.22585391998291
2014-04-15,11.1899995803833,10.699999809265137,11.079999923706055,10.890000343322754,3661771.0,10.050503730773926
2014-04-16,11.010000228881836,10.739999771118164,10.869999885559082,10.800000190734863,2814618.0,9.967439651489258
2014-04-17,10.880000114440918,10.680000305175781,10.779999732971191,10.779999732971191,2081350.0,9.948980331420898
2014-04-18,10.880000114440918,10.699999809265137,10.710000038146973,10.779999732971191,2079081.0,9.948980331420898
2014-04-21,10.75,10.1899995803833,10.75,10.260000228881836,4415660.0,9.469067573547363
2014-04-22,10.430000305175781,9.960000038146973,10.279999732971191,10.15999984741211,3972068.0,9.376776695251465
2014-04-23,10.260000228881836,10.039999961853027,10.15999984741211,10.1899995803833,2267772.0,9.404462814331055
2014-04-24,10.180000305175781,9.949999809265137,10.180000305175781,10.069999694824219,1858230.0,9.293713569641113
2014-04-25,10.15999984741211,9.529999732971191,10.069999694824219,9.609999656677246,2810783.0,8.86917495727539
2014-04-28,9.84000015258789,9.420000076293945,9.5,9.829999923706055,3030721.0,9.072216987609863
2014-04-29,10.449999809265137,9.770000457763672,9.829999923706055,10.380000114440918,4485205.0,9.579817771911621
2014-04-30,10.920000076293945,10.319999694824219,10.369999885559082,10.8100004196167,5750239.0,9.976669311523438
2014-05-05,11.09000015258789,10.640000343322754,10.75,11.0,5911873.0,10.152022361755371
2014-05-06,11.199999809265137,10.880000114440918,11.0,10.899999618530273,3800382.0,10.059730529785156
2014-05-07,11.84000015258789,10.529999732971191,10.829999923706055,11.470000267028809,8186366.0,10.585790634155273
2014-05-08,11.989999771118164,11.260000228881836,11.319999694824219,11.800000190734863,8199026.0,10.890352249145508
2014-05-09,11.899999618530273,11.40999984741211,11.600000381469727,11.5,4044762.0,10.613478660583496
2014-05-12,12.279999732971191,11.329999923706055,11.329999923706055,12.1899995803833,6540082.0,11.250284194946289
2014-05-13,12.770000457763672,12.100000381469727,12.199999809265137,12.34000015258789,6951060.0,11.388724327087402
2014-05-14,12.329999923706055,11.90999984741211,12.170000076293945,12.260000228881836,3824235.0,11.314889907836914
2014-05-15,12.289999961853027,11.819999694824219,12.109999656677246,11.90999984741211,3827105.0,10.99187183380127
2014-05-16,12.550000190734863,11.729999542236328,11.8100004196167,12.40999984741211,6565935.0,11.453326225280762
2014-05-19,12.579999923706055,12.079999923706055,12.300000190734863,12.149999618530273,2893933.0,11.213369369506836
2014-05-20,12.739999771118164,11.449999809265137,12.229999542236328,11.6899995803833,8732136.0,10.788829803466797
2014-05-21,11.930000305175781,11.539999961853027,11.550000190734863,11.859999656677246,4052056.0,10.945725440979004
2014-05-22,12.520000457763672,11.6899995803833,11.8100004196167,12.470000267028809,6684194.0,11.50870132446289
2014-05-23,13.34000015258789,12.260000228881836,12.380000114440918,13.09000015258789,11076415.0,12.08090591430664
2014-05-26,13.5600004196167,12.90999984741211,13.180000305175781,13.239999771118164,7909170.0,12.219343185424805
2014-05-27,13.649999618530273,13.020000457763672,13.229999542236328,13.100000381469727,7565529.0,12.090134620666504
2014-05-28,13.199999809265137,12.880000114440918,13.029999732971191,13.109999656677246,3760949.0,12.099364280700684
2014-05-29,14.300000190734863,13.020000457763672,13.170000076293945,14.149999618530273,8995613.0,13.059192657470703
2014-05-30,14.069999694824219,13.550000190734863,13.930000305175781,13.850000381469727,5451809.0,12.782319068908691
2014-06-03,13.9399995803833,13.5600004196167,13.739999771118164,13.609999656677246,2957138.0,12.560819625854492
2014-06-04,13.729999542236328,13.069999694824219,13.5600004196167,13.710000038146973,3537888.0,12.653111457824707
2014-06-05,13.6899995803833,13.210000038146973,13.600000381469727,13.579999923706055,3553855.0,12.533133506774902
2014-06-06,13.520000457763672,13.0600004196167,13.479999542236328,13.069999694824219,3839304.0,12.062447547912598
2014-06-09,13.460000038146973,12.84000015258789,12.890000343322754,12.880000114440918,4403775.0,11.887094497680664
2014-06-10,13.260000228881836,12.5,12.899999618530273,13.239999771118164,5291274.0,12.219343185424805
2014-06-11,13.5,13.0,13.109999656677246,13.489999771118164,4125010.0,12.450071334838867
2014-06-12,13.489999771118164,13.199999809265137,13.34000015258789,13.25,2517377.0,12.228572845458984
2014-06-13,14.130000114440918,13.199999809265137,13.260000228881836,13.869999885559082,5887139.0,12.800777435302734
2014-06-16,14.260000228881836,13.779999732971191,13.8100004196167,14.020000457763672,6229513.0,12.939213752746582
2014-06-17,14.140000343322754,13.630000114440918,14.0,13.84000015258789,3150504.0,12.773089408874512
2014-06-18,14.239999771118164,13.75,13.779999732971191,13.859999656677246,3212894.0,12.791547775268555
2014-06-19,13.9399995803833,12.569999694824219,13.859999656677246,12.699999809265137,3548455.0,11.720970153808594
2014-06-20,13.520000457763672,12.579999923706055,12.619999885559082,13.4399995803833,4018103.0,12.403924942016602
2014-06-23,13.84000015258789,13.300000190734863,13.4399995803833,13.770000457763672,3398419.0,12.708486557006836
2014-06-24,13.770000457763672,13.359999656677246,13.699999809265137,13.59000015258789,2297741.0,12.542362213134766
2014-06-25,13.640000343322754,13.100000381469727,13.609999656677246,13.1899995803833,2451385.0,12.173196792602539
2014-06-26,13.449999809265137,13.199999809265137,13.199999809265137,13.270000457763672,1859583.0,12.247031211853027
2014-06-27,13.949999809265137,13.239999771118164,13.260000228881836,13.90999984741211,4993031.0,12.837693214416504
2014-06-30,14.100000381469727,13.720000267028809,13.800000190734863,13.890000343322754,3290188.0,12.819234848022461
2014-07-01,13.979999542236328,13.619999885559082,13.819999694824219,13.819999694824219,2261271.0,12.754631996154785
2014-07-02,13.869999885559082,13.539999961853027,13.869999885559082,13.6899995803833,2634862.0,12.634652137756348
2014-07-03,14.100000381469727,13.539999961853027,13.600000381469727,14.069999694824219,4171097.0,12.985359191894531
2014-07-04,15.390000343322754,13.930000305175781,14.0,15.119999885559082,8609746.0,13.954415321350098
2014-07-07,15.279999732971191,14.760000228881836,14.899999618530273,15.020000457763672,4810134.0,13.8621244430542
2014-07-08,15.350000381469727,14.819999694824219,14.899999618530273,15.319999694824219,4291484.0,14.138997077941895
2014-07-09,15.300000190734863,14.579999923706055,15.300000190734863,14.619999885559082,3779303.0,13.492959976196289
2014-07-10,14.779999732971191,14.399999618530273,14.399999618530273,14.550000190734863,2157417.0,13.42835521697998
2014-07-11,14.850000381469727,14.460000038146973,14.569999694824219,14.770000457763672,2007843.0,13.631397247314453
2014-07-14,15.829999923706055,14.680000305175781,14.75,15.65999984741211,5829571.0,14.452788352966309
2014-07-15,16.170000076293945,15.199999809265137,15.380000114440918,15.479999542236328,4278145.0,14.286664009094238
2014-07-16,16.190000534057617,15.5,15.529999732971191,15.859999656677246,6512125.0,14.637371063232422
2014-07-17,15.869999885559082,14.5,15.859999656677246,15.470000267028809,6279337.0,14.277433395385742
2014-07-18,15.399999618530273,14.920000076293945,15.15999984741211,15.229999542236328,2516454.0,14.055935859680176
2014-07-21,15.199999809265137,14.800000190734863,15.1899995803833,14.859999656677246,2295746.0,13.714457511901855
2014-07-22,15.649999618530273,14.789999961853027,14.899999618530273,15.149999618530273,5215040.0,13.98210334777832
2014-07-23,15.279999732971191,14.899999618530273,15.229999542236328,14.930000305175781,2345953.0,13.77906322479248
2014-07-24,15.039999961853027,14.3100004196167,14.8100004196167,14.3100004196167,3411877.0,13.35534954071045
2014-07-25,14.399999618530273,13.600000381469727,14.300000190734863,13.890000343322754,6985064.0,12.963367462158203
2014-07-28,14.359999656677246,13.819999694824219,13.90999984741211,14.3100004196167,4992497.0,13.35534954071045
2014-07-29,14.850000381469727,14.319999694824219,14.319999694824219,14.84000015258789,5684125.0,13.849992752075195
2014-07-30,15.069999694824219,14.710000038146973,14.819999694824219,14.850000381469727,4632063.0,13.859326362609863
2014-07-31,14.960000038146973,14.600000381469727,14.850000381469727,14.869999885559082,2874884.0,13.877989768981934
2014-08-01,14.869999885559082,14.359999656677246,14.850000381469727,14.390000343322754,2824589.0,13.430012702941895
2014-08-04,14.800000190734863,14.260000228881836,14.460000038146973,14.789999961853027,4104319.0,13.803328514099121
2014-08-05,15.039999961853027,14.569999694824219,14.779999732971191,14.979999542236328,3639068.0,13.98065185546875
2014-08-06,15.0,14.630000114440918,14.979999542236328,14.850000381469727,2792947.0,13.859326362609863
2014-08-07,15.039999961853027,14.680000305175781,14.819999694824219,14.699999809265137,2342857.0,13.719332695007324
2014-08-08,14.90999984741211,14.649999618530273,14.670000076293945,14.75,2035715.0,13.765996932983398
2014-08-11,15.029999732971191,14.75,14.779999732971191,14.880000114440918,2834488.0,13.887322425842285
2014-08-12,14.9399995803833,14.510000228881836,14.899999618530273,14.630000114440918,3964705.0,13.654001235961914
2014-08-13,14.699999809265137,14.390000343322754,14.600000381469727,14.470000267028809,2555443.0,13.50467586517334
2014-08-14,14.479999542236328,14.140000343322754,14.479999542236328,14.180000305175781,5130945.0,13.23402214050293
2014-08-15,14.579999923706055,14.180000305175781,14.180000305175781,14.510000228881836,3875496.0,13.542007446289062
2014-08-18,14.630000114440918,14.390000343322754,14.569999694824219,14.569999694824219,3310044.0,13.598004341125488
2014-08-19,14.649999618530273,14.3100004196167,14.569999694824219,14.40999984741211,3225290.0,13.448678970336914
2014-08-20,14.619999885559082,14.3100004196167,14.399999618530273,14.4399995803833,4038790.0,13.476677894592285
2014-08-21,14.5,14.069999694824219,14.430000305175781,14.199999809265137,3706610.0,13.252687454223633
2014-08-22,14.359999656677246,14.100000381469727,14.1899995803833,14.289999961853027,2301543.0,13.336684226989746
2014-08-25,14.390000343322754,13.680000305175781,14.350000381469727,13.859999656677246,5602861.0,12.935370445251465
2014-08-26,13.819999694824219,13.180000305175781,13.800000190734863,13.6899995803833,9832363.0,12.77670955657959
2014-08-27,13.670000076293945,13.279999732971191,13.529999732971191,13.489999771118164,2692440.0,12.59005355834961
2014-08-28,13.399999618530273,12.75,13.399999618530273,12.84000015258789,7769346.0,11.983417510986328
2014-08-29,13.399999618530273,12.789999961853027,12.800000190734863,13.380000114440918,6497057.0,12.48739242553711
2014-09-01,13.649999618530273,13.25,13.430000305175781,13.569999694824219,3852377.0,12.664716720581055
2014-09-02,13.670000076293945,13.420000076293945,13.619999885559082,13.649999618530273,3743270.0,12.739378929138184
2014-09-03,14.260000228881836,13.649999618530273,13.65999984741211,14.119999885559082,5765877.0,13.178024291992188
2014-09-04,14.1899995803833,13.75,14.130000114440918,13.949999809265137,5441374.0,13.019366264343262
2014-09-05,14.0,13.729999542236328,13.970000267028809,13.90999984741211,4100888.0,12.982034683227539
2014-09-09,13.890000343322754,13.65999984741211,13.880000114440918,13.779999732971191,3183518.0,12.860706329345703
2014-09-10,14.279999732971191,13.670000076293945,13.670000076293945,14.270000457763672,8445069.0,13.31801700592041
2014-09-11,14.979999542236328,14.0600004196167,14.300000190734863,14.789999961853027,10733429.0,13.803328514099121
2014-09-12,14.779999732971191,14.479999542236328,14.779999732971191,14.65999984741211,4372463.0,13.682000160217285
2014-09-15,14.760000228881836,14.489999771118164,14.65999984741211,14.59000015258789,4863696.0,13.616670608520508
2014-09-16,14.619999885559082,13.699999809265137,14.600000381469727,13.770000457763672,5174047.0,12.851373672485352
2014-09-17,13.899999618530273,13.520000457763672,13.710000038146973,13.869999885559082,2373988.0,12.944703102111816
2014-09-18,13.899999618530273,13.670000076293945,13.869999885559082,13.760000228881836,1822371.0,12.842041969299316
2014-09-19,13.899999618530273,13.600000381469727,13.8100004196167,13.619999885559082,2707044.0,12.711380004882812
2014-09-22,13.789999961853027,13.520000457763672,13.770000457763672,13.720000267028809,2296154.0,12.804710388183594
2014-09-23,13.779999732971191,13.5,13.75,13.550000190734863,2951007.0,12.646052360534668
2014-09-24,13.75,13.510000228881836,13.550000190734863,13.680000305175781,4505270.0,12.767377853393555
2014-09-25,14.220000267028809,13.680000305175781,13.680000305175781,14.170000076293945,6623607.0,13.224688529968262
2014-09-26,14.199999809265137,13.920000076293945,14.170000076293945,13.979999542236328,2600140.0,13.047364234924316
2014-09-29,14.15999984741211,13.930000305175781,14.0,14.069999694824219,1939180.0,13.131359100341797
2014-09-30,14.140000343322754,13.979999542236328,14.079999923706055,14.100000381469727,2608046.0,13.1593599319458
2014-10-08,14.319999694824219,14.069999694824219,14.109999656677246,14.220000267028809,2901002.0,13.271352767944336
2014-10-09,14.520000457763672,14.020000457763672,14.279999732971191,14.5,4658873.0,13.532673835754395
2014-10-10,14.75,14.369999885559082,14.380000114440918,14.649999618530273,6893124.0,13.67266845703125
2014-10-13,14.65999984741211,14.170000076293945,14.649999618530273,14.460000038146973,3023578.0,13.495343208312988
2014-10-14,14.59000015258789,14.239999771118164,14.329999923706055,14.380000114440918,2883037.0,13.420680046081543
2014-10-15,14.449999809265137,14.149999618530273,14.380000114440918,14.15999984741211,2481256.0,13.215356826782227
2014-10-16,14.260000228881836,13.770000457763672,14.130000114440918,13.789999961853027,3547274.0,12.870038986206055
2014-10-17,13.960000038146973,13.460000038146973,13.789999961853027,13.8100004196167,2374619.0,12.88870620727539
2014-10-20,13.979999542236328,13.729999542236328,13.8100004196167,13.960000038146973,1443859.0,13.02869987487793
2014-10-21,13.979999542236328,13.6899995803833,13.859999656677246,13.6899995803833,1871994.0,12.77670955657959
2014-10-22,13.9399995803833,13.65999984741211,13.6899995803833,13.8100004196167,1244901.0,12.88870620727539
2014-10-23,13.859999656677246,13.329999923706055,13.8100004196167,13.359999656677246,1498272.0,12.46872615814209
2014-10-24,13.550000190734863,13.119999885559082,13.380000114440918,13.1899995803833,1680260.0,12.310066223144531
2014-10-27,13.619999885559082,13.100000381469727,13.100000381469727,13.489999771118164,1249759.0,12.59005355834961
2014-10-28,13.949999809265137,13.5,13.550000190734863,13.920000076293945,2026858.0,12.991366386413574
2014-10-29,14.25,13.829999923706055,13.920000076293945,14.100000381469727,3180795.0,13.1593599319458
2014-10-30,14.329999923706055,14.0600004196167,14.100000381469727,14.199999809265137,3599423.0,13.252687454223633
2014-10-31,14.630000114440918,14.130000114440918,14.149999618530273,14.220000267028809,4674661.0,13.271352767944336
2014-11-03,14.529999732971191,14.229999542236328,14.399999618530273,14.329999923706055,3667646.0,13.374014854431152
2014-11-04,14.479999542236328,14.0600004196167,14.329999923706055,14.140000343322754,2817361.0,13.19669246673584
2014-11-05,14.34000015258789,14.050000190734863,14.140000343322754,14.300000190734863,1960004.0,13.346014976501465
2014-11-06,14.430000305175781,14.220000267028809,14.289999961853027,14.40999984741211,1941361.0,13.448678970336914
2014-11-07,14.550000190734863,14.130000114440918,14.470000267028809,14.1899995803833,2356721.0,13.243354797363281
2014-11-10,14.520000457763672,14.050000190734863,14.1899995803833,14.510000228881836,3923883.0,13.542007446289062
2014-11-11,14.619999885559082,14.130000114440918,14.579999923706055,14.479999542236328,4684968.0,13.514006614685059
2014-11-12,14.5,13.920000076293945,14.25,14.119999885559082,3371690.0,13.178024291992188
2014-11-13,14.149999618530273,13.5,14.149999618530273,13.8100004196167,3170265.0,12.88870620727539
2014-11-14,13.869999885559082,13.520000457763672,13.619999885559082,13.630000114440918,1617710.0,12.72071361541748
2014-11-17,14.100000381469727,13.5,13.65999984741211,14.079999923706055,4358512.0,13.140693664550781
2014-11-18,15.489999771118164,14.039999961853027,14.079999923706055,15.489999771118164,12845264.0,14.45662784576416
2014-11-19,17.030000686645508,15.489999771118164,15.489999771118164,16.709999084472656,13958318.0,15.595239639282227
2014-11-20,17.579999923706055,16.209999084472656,16.530000686645508,17.139999389648438,9808519.0,15.996553421020508
2014-11-21,17.299999237060547,16.639999389648438,16.989999771118164,17.170000076293945,7934901.0,16.024553298950195
2014-11-24,17.459999084472656,16.719999313354492,16.8799991607666,17.40999984741211,6056668.0,16.24854278564453
2014-11-25,17.5,16.90999984741211,17.40999984741211,17.229999542236328,5601079.0,16.080549240112305
2014-11-26,17.25,16.479999542236328,17.18000030517578,16.770000457763672,8949549.0,15.651239395141602
2014-11-27,16.93000030517578,16.420000076293945,16.770000457763672,16.6299991607666,6976629.0,15.520578384399414
2014-11-28,16.8700008392334,16.399999618530273,16.6299991607666,16.469999313354492,8136026.0,15.371251106262207
2014-12-01,16.540000915527344,15.630000114440918,16.420000076293945,15.949999809265137,6833291.0,14.885942459106445
2014-12-02,16.18000030517578,15.800000190734863,15.960000038146973,16.0,6172124.0,14.93260669708252
2014-12-03,16.1200008392334,15.630000114440918,16.020000457763672,16.059999465942383,4551659.0,14.988602638244629
2014-12-04,17.149999618530273,15.869999885559082,16.059999465942383,16.6200008392334,9792663.0,15.511244773864746
2014-12-05,16.559999465942383,15.0,16.559999465942383,15.720000267028809,6195352.0,14.671285629272461
2014-12-08,15.770000457763672,15.100000381469727,15.770000457763672,15.380000114440918,6204935.0,14.353968620300293
2014-12-09,15.300000190734863,14.630000114440918,15.300000190734863,14.640000343322754,6542872.0,13.663335800170898
2014-12-10,15.199999809265137,14.430000305175781,14.529999732971191,15.130000114440918,3410922.0,14.120646476745605
2014-12-11,15.5,14.920000076293945,15.130000114440918,15.300000190734863,2874023.0,14.279305458068848
2014-12-12,16.280000686645508,14.739999771118164,15.199999809265137,15.829999923706055,6099864.0,14.773947715759277
2014-12-15,16.010000228881836,15.300000190734863,15.760000228881836,15.930000305175781,3993678.0,14.867276191711426
2014-12-16,15.8100004196167,15.5600004196167,15.600000381469727,15.609999656677246,2822969.0,14.568623542785645
2014-12-17,15.609999656677246,15.140000343322754,15.609999656677246,15.329999923706055,3559092.0,14.307304382324219
2014-12-18,15.260000228881836,14.979999542236328,15.260000228881836,15.079999923706055,2538447.0,14.073981285095215
2014-12-19,15.130000114440918,14.390000343322754,15.0600004196167,14.640000343322754,2866402.0,13.663335800170898
2014-12-22,14.600000381469727,13.289999961853027,14.600000381469727,13.460000038146973,5977380.0,12.562054634094238
2014-12-23,13.890000343322754,12.90999984741211,13.539999961853027,13.079999923706055,4395995.0,12.207405090332031
2014-12-24,13.890000343322754,13.15999984741211,13.199999809265137,13.819999694824219,2355444.0,12.898038864135742
2014-12-25,13.9399995803833,13.619999885559082,13.800000190734863,13.789999961853027,1588215.0,12.870038986206055
2014-12-26,14.1899995803833,13.710000038146973,13.819999694824219,13.960000038146973,3081011.0,13.02869987487793
2014-12-29,14.029999732971191,13.289999961853027,13.960000038146973,13.479999542236328,3436854.0,12.580719947814941
2014-12-30,13.600000381469727,13.369999885559082,13.479999542236328,13.529999732971191,1714575.0,12.627385139465332
2014-12-31,13.619999885559082,13.380000114440918,13.619999885559082,13.579999923706055,1583629.0,12.674050331115723
2015-01-05,13.550000190734863,13.25,13.430000305175781,13.539999961853027,3300066.0,12.63671875
2015-01-06,14.300000190734863,13.420000076293945,13.529999732971191,14.289999961853027,4172388.0,13.336684226989746
2015-01-07,14.449999809265137,14.100000381469727,14.420000076293945,14.239999771118164,2346310.0,13.290019035339355
2015-01-08,14.680000305175781,13.899999618530273,14.239999771118164,14.4399995803833,2968321.0,13.476677894592285
2015-01-09,14.779999732971191,14.239999771118164,14.300000190734863,14.350000381469727,2240640.0,13.392681121826172
2015-01-12,14.329999923706055,13.899999618530273,14.329999923706055,14.069999694824219,1771206.0,13.131359100341797
2015-01-13,14.140000343322754,13.920000076293945,14.069999694824219,14.109999656677246,1318997.0,13.168692588806152
2015-01-14,14.359999656677246,14.029999732971191,14.199999809265137,14.199999809265137,1215238.0,13.252687454223633
2015-01-15,14.380000114440918,14.130000114440918,14.210000038146973,14.199999809265137,824585.0,13.252687454223633
2015-01-16,14.399999618530273,13.960000038146973,14.319999694824219,14.149999618530273,1339844.0,13.206024169921875
2015-01-19,14.050000190734863,13.520000457763672,14.050000190734863,13.899999618530273,2364729.0,12.972701072692871
2015-01-20,14.1899995803833,13.90999984741211,13.920000076293945,14.180000305175781,1498829.0,13.23402214050293
2015-01-21,15.600000381469727,14.15999984741211,14.180000305175781,15.600000381469727,7156294.0,14.559289932250977
2015-01-22,15.930000305175781,15.329999923706055,15.600000381469727,15.630000114440918,5320061.0,14.587288856506348
2015-01-23,15.819999694824219,15.1899995803833,15.630000114440918,15.779999732971191,3804379.0,14.72728157043457
2015-01-26,15.970000267028809,15.520000457763672,15.699999809265137,15.789999961853027,2932273.0,14.736616134643555
2015-01-27,16.299999237060547,15.5,15.770000457763672,15.609999656677246,5803857.0,14.568623542785645
2015-01-28,15.800000190734863,15.199999809265137,15.5,15.779999732971191,3371874.0,14.72728157043457
2015-01-29,15.670000076293945,15.260000228881836,15.510000228881836,15.390000343322754,2368320.0,14.363301277160645
2015-01-30,15.600000381469727,15.199999809265137,15.199999809265137,15.279999732971191,1467636.0,14.260639190673828
2015-02-02,15.329999923706055,14.859999656677246,15.329999923706055,15.020000457763672,1274754.0,14.017984390258789
2015-02-03,15.199999809265137,14.649999618530273,15.0,15.039999961853027,2960286.0,14.036648750305176
2015-02-04,15.180000305175781,14.800000190734863,14.949999809265137,15.069999694824219,2072404.0,14.064647674560547
2015-02-05,15.149999618530273,14.75,15.09000015258789,14.819999694824219,2019088.0,13.831326484680176
2015-02-06,14.8100004196167,13.989999771118164,14.8100004196167,14.010000228881836,1941013.0,13.075364112854004
2015-02-09,14.15999984741211,13.819999694824219,13.899999618530273,14.020000457763672,1733207.0,13.084695816040039
2015-02-10,14.130000114440918,13.899999618530273,14.0600004196167,13.970000267028809,1403920.0,13.038031578063965
2015-02-11,14.300000190734863,13.970000267028809,13.970000267028809,14.229999542236328,1347805.0,13.280686378479004
2015-02-12,14.369999885559082,14.079999923706055,14.229999542236328,14.369999885559082,1090285.0,13.411346435546875
2015-02-13,14.640000343322754,14.359999656677246,14.40999984741211,14.600000381469727,1415633.0,13.626002311706543
2015-02-16,14.90999984741211,14.510000228881836,14.529999732971191,14.8100004196167,1513355.0,13.821993827819824
2015-02-17,15.359999656677246,14.779999732971191,14.779999732971191,15.34000015258789,2943202.0,14.316636085510254
2015-02-25,15.34000015258789,15.34000015258789,15.34000015258789,15.34000015258789,0.0,14.316636085510254
2015-02-26,15.380000114440918,14.949999809265137,15.350000381469727,15.239999771118164,2132284.0,14.223307609558105
2015-02-27,15.869999885559082,15.0,15.229999542236328,15.680000305175781,4383200.0,14.633954048156738
2015-03-02,15.880000114440918,15.449999809265137,15.850000381469727,15.779999732971191,3828735.0,14.72728157043457
2015-03-03,15.75,15.350000381469727,15.619999885559082,15.470000267028809,2417193.0,14.437962532043457
2015-03-04,15.699999809265137,15.300000190734863,15.470000267028809,15.630000114440918,1704572.0,14.587288856506348
2015-03-05,16.1299991607666,15.5,15.699999809265137,15.770000457763672,4394650.0,14.717949867248535
2015-03-06,15.960000038146973,15.449999809265137,15.649999618530273,15.8100004196167,3445101.0,14.755282402038574
2015-03-09,16.0,15.479999542236328,15.670000076293945,15.880000114440918,2551294.0,14.820611000061035
2015-03-10,16.059999465942383,15.5600004196167,15.979999542236328,16.0,5378903.0,14.93260669708252
2015-03-11,16.030000686645508,15.539999961853027,15.9399995803833,15.569999694824219,2301642.0,14.531291007995605
2015-03-12,15.6899995803833,14.979999542236328,15.579999923706055,15.15999984741211,5179228.0,14.148643493652344
2015-03-13,15.329999923706055,15.079999923706055,15.199999809265137,15.180000305175781,3150206.0,14.16731071472168
2015-03-16,16.700000762939453,15.279999732971191,15.279999732971191,16.700000762939453,7878351.0,15.585907936096191
2015-03-17,17.969999313354492,17.0,17.239999771118164,17.65999984741211,13538960.0,16.481863021850586
2015-03-18,17.799999237060547,17.350000381469727,17.440000534057617,17.559999465942383,7221450.0,16.388532638549805
2015-03-19,17.889999389648438,17.25,17.479999542236328,17.850000381469727,5638124.0,16.659189224243164
2015-03-20,18.100000381469727,17.299999237060547,17.65999984741211,17.899999618530273,8379974.0,16.705852508544922
2015-03-23,18.540000915527344,17.5,17.889999389648438,18.25,10939551.0,17.032503128051758
2015-03-24,20.030000686645508,18.329999923706055,18.329999923706055,19.459999084472656,14361755.0,18.161781311035156
2015-03-25,21.40999984741211,19.299999237060547,19.299999237060547,21.40999984741211,11246531.0,19.98169708251953
2015-03-26,23.0,21.0,22.440000534057617,21.209999084472656,11180316.0,19.795034408569336
2015-03-27,21.450000762939453,20.459999084472656,21.110000610351562,21.270000457763672,7398721.0,19.851032257080078
2015-03-30,21.5,20.479999542236328,21.239999771118164,20.8799991607666,5750551.0,19.487051010131836
2015-03-31,20.989999771118164,18.809999465942383,20.889999389648438,20.360000610351562,5827159.0,19.001741409301758
2015-04-01,21.200000762939453,20.020000457763672,20.110000610351562,20.559999465942383,6935152.0,19.188398361206055
2015-04-02,21.68000030517578,20.360000610351562,20.639999389648438,21.40999984741211,7017697.0,19.98169708251953
2015-04-03,22.420000076293945,21.1200008392334,21.360000610351562,21.780000686645508,5891687.0,20.327011108398438
2015-04-07,22.149999618530273,21.200000762939453,21.760000228881836,21.670000076293945,5769219.0,20.224349975585938
2015-04-08,21.700000762939453,20.420000076293945,21.700000762939453,20.84000015258789,5044332.0,19.44972038269043
2015-04-09,20.799999237060547,19.200000762939453,20.799999237060547,19.889999389648438,5466179.0,18.563095092773438
2015-04-10,20.530000686645508,19.790000915527344,19.8799991607666,20.510000228881836,4065661.0,19.141735076904297
2015-04-13,20.899999618530273,19.780000686645508,20.450000762939453,20.8799991607666,7925160.0,19.487051010131836
2015-04-14,22.260000228881836,20.209999084472656,20.8799991607666,22.09000015258789,11535231.0,20.6163272857666
2015-04-15,21.700000762939453,19.8799991607666,21.0,19.8799991607666,7984354.0,18.55376434326172
2015-04-16,20.209999084472656,19.010000228881836,19.799999237060547,19.959999084472656,6016780.0,18.62842559814453
2015-04-17,20.170000076293945,19.799999237060547,19.959999084472656,19.969999313354492,4659596.0,18.637758255004883
2015-04-20,19.959999084472656,19.149999618530273,19.959999084472656,19.170000076293945,4876306.0,17.891132354736328
2015-04-21,19.899999618530273,19.110000610351562,19.34000015258789,19.780000686645508,6012133.0,18.46043586730957
2015-04-22,20.31999969482422,19.760000228881836,19.90999984741211,20.290000915527344,6937888.0,18.93641471862793
2015-04-23,20.59000015258789,20.049999237060547,20.34000015258789,20.15999984741211,7262451.0,18.815082550048828
2015-04-24,20.09000015258789,19.450000762939453,20.0,19.81999969482422,7564094.0,18.497764587402344
2015-04-27,21.200000762939453,19.889999389648438,19.899999618530273,20.950000762939453,11704728.0,19.55238151550293
2015-04-28,21.350000381469727,19.59000015258789,20.799999237060547,19.739999771118164,10856452.0,18.42310333251953
2015-04-29,20.09000015258789,18.81999969482422,19.5,19.959999084472656,5534127.0,18.62842559814453
2015-04-30,20.010000228881836,19.5,20.010000228881836,19.510000228881836,5139377.0,18.208444595336914
2015-05-04,21.459999084472656,20.610000610351562,21.0,21.459999084472656,20728836.0,20.028356552124023
2015-05-05,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0.0,20.028356552124023
2015-05-06,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0.0,20.028356552124023
2015-05-07,20.350000381469727,19.309999465942383,19.309999465942383,19.860000610351562,13207390.0,18.535099029541016
2015-05-08,20.420000076293945,19.350000381469727,19.639999389648438,20.079999923706055,7265071.0,18.74041748046875
2015-05-11,22.09000015258789,19.889999389648438,20.399999618530273,22.09000015258789,14117470.0,20.6163272857666
2015-05-12,24.299999237060547,22.110000610351562,22.670000076293945,24.299999237060547,25506836.0,22.678895950317383
2015-05-13,26.209999084472656,23.31999969482422,23.799999237060547,24.420000076293945,17780351.0,22.790889739990234
2015-05-14,25.280000686645508,23.219999313354492,24.0,25.219999313354492,11137852.0,23.537519454956055
2015-05-15,25.3799991607666,23.260000228881836,24.799999237060547,24.040000915527344,14540450.0,22.436243057250977
2015-05-18,24.299999237060547,23.020000457763672,23.309999465942383,23.329999923706055,9152611.0,21.77360725402832
2015-05-19,24.1299991607666,23.110000610351562,23.5,23.93000030517578,8568536.0,22.333580017089844
2015-05-20,25.0,23.610000610351562,24.049999237060547,24.799999237060547,10462823.0,23.145538330078125
2015-05-21,25.989999771118164,24.5,24.690000534057617,25.280000686645508,11129000.0,23.59351921081543
2015-05-22,25.25,24.309999465942383,25.239999771118164,24.790000915527344,8799753.0,23.13620948791504
2015-05-25,27.0,24.350000381469727,24.81999969482422,26.799999237060547,11981596.0,25.012115478515625
2015-05-26,27.8799991607666,26.219999313354492,26.799999237060547,27.239999771118164,12405948.0,25.422760009765625
2015-05-27,27.3799991607666,26.280000686645508,27.25,26.479999542236328,9099399.0,24.713462829589844
2015-05-28,26.959999084472656,23.829999923706055,26.389999389648438,23.860000610351562,7963363.0,22.268251419067383
2015-05-29,24.850000381469727,22.459999084472656,23.649999618530273,24.1200008392334,7662014.0,22.510906219482422
2015-06-01,25.8799991607666,24.1299991607666,24.1299991607666,25.670000076293945,5694020.0,23.957500457763672
2015-06-02,26.540000915527344,25.5,25.899999618530273,26.399999618530273,6932174.0,24.6387996673584
2015-06-03,27.299999237060547,25.520000457763672,26.420000076293945,25.700000762939453,8385861.0,23.98550033569336
2015-06-04,25.399999618530273,23.700000762939453,25.360000610351562,24.989999771118164,6684360.0,23.322864532470703
2015-06-05,26.0,24.899999618530273,25.549999237060547,25.889999389648438,9923431.0,24.16282081604004
2015-06-08,28.479999542236328,25.770000457763672,25.889999389648438,27.59000015258789,14837190.0,25.749414443969727
2015-06-09,27.600000381469727,26.299999237060547,27.600000381469727,26.65999984741211,8900573.0,24.881454467773438
2015-06-10,28.200000762939453,26.0,26.700000762939453,27.889999389648438,10949646.0,26.029396057128906
2015-06-11,28.100000381469727,27.0,27.899999618530273,27.399999618530273,8839302.0,25.57208824157715
2015-06-12,28.0,26.850000381469727,27.459999084472656,27.56999969482422,8908034.0,25.73074722290039
2015-06-15,29.5,27.649999618530273,27.850000381469727,28.59000015258789,12388723.0,26.682703018188477
2015-06-16,31.200000762939453,27.510000228881836,28.0,30.059999465942383,14997201.0,28.05463409423828
2015-06-17,30.479999542236328,27.799999237060547,29.719999313354492,30.040000915527344,10598443.0,28.035968780517578
2015-06-18,31.979999542236328,28.010000228881836,29.540000915527344,28.40999984741211,11081246.0,26.514711380004883
2015-06-19,27.649999618530273,25.56999969482422,27.5,26.0,9197083.0,24.265483856201172
2015-06-23,26.190000534057617,23.40999984741211,26.190000534057617,26.0,7840898.0,24.265483856201172
2015-06-24,27.5,25.079999923706055,26.0,27.1200008392334,10846657.0,25.310768127441406
2015-06-25,27.270000457763672,24.600000381469727,27.149999618530273,24.709999084472656,7631155.0,23.061540603637695
2015-06-26,24.100000381469727,22.239999771118164,23.700000762939453,22.239999771118164,5100531.0,20.756324768066406
2015-06-29,22.969999313354492,20.020000457763672,22.899999618530273,20.020000457763672,8659552.0,18.68442153930664
2015-06-30,21.600000381469727,18.020000457763672,19.600000381469727,21.209999084472656,8539815.0,19.795034408569336
2015-07-01,21.65999984741211,19.09000015258789,20.829999923706055,19.100000381469727,7058767.0,17.8257999420166
2015-07-02,18.75,17.190000534057617,18.3799991607666,17.190000534057617,8070630.0,16.04322052001953
2015-07-03,17.079999923706055,15.470000267028809,16.170000076293945,15.470000267028809,6912065.0,14.437962532043457
2015-07-06,17.020000457763672,13.920000076293945,17.020000457763672,14.039999961853027,13885861.0,13.103362083435059
2015-07-07,13.100000381469727,12.640000343322754,13.100000381469727,12.640000343322754,5589500.0,11.796759605407715
2015-07-08,11.850000381469727,11.380000114440918,11.380000114440918,11.380000114440918,11087516.0,10.62081527709961
2015-07-09,12.520000457763672,10.649999618530273,10.649999618530273,12.520000457763672,17322409.0,11.684764862060547
2015-07-10,13.770000457763672,13.149999618530273,13.149999618530273,13.770000457763672,5260106.0,12.851373672485352
2015-07-13,15.149999618530273,14.890000343322754,15.149999618530273,15.149999618530273,9113694.0,14.139312744140625
2015-07-14,16.670000076293945,15.6899995803833,16.489999771118164,16.670000076293945,17853798.0,15.557909965515137
2015-07-15,16.549999237060547,15.0,16.0,15.0,9263158.0,13.999319076538086
2015-07-16,15.979999542236328,13.5,13.800000190734863,15.109999656677246,12559187.0,14.10197925567627
2015-07-17,16.6200008392334,15.010000228881836,15.260000228881836,16.6200008392334,12404202.0,15.511244773864746
2015-07-20,17.6299991607666,16.450000762939453,16.799999237060547,17.239999771118164,12244531.0,16.089881896972656
2015-07-21,17.31999969482422,16.5,16.950000762939453,16.959999084472656,8857957.0,15.828559875488281
2015-07-22,18.290000915527344,16.479999542236328,16.93000030517578,17.75,10427413.0,16.56586265563965
2015-07-23,19.110000610351562,17.170000076293945,17.459999084472656,18.530000686645508,12304476.0,17.49090576171875
2015-07-24,18.81999969482422,17.850000381469727,18.530000686645508,18.059999465942383,12413565.0,17.047260284423828
2015-07-27,18.239999771118164,16.25,17.600000381469727,16.25,8693581.0,15.33875846862793
2015-07-28,16.600000381469727,15.050000190734863,15.0600004196167,15.5,7707459.0,14.630815505981445
2015-07-29,16.34000015258789,14.710000038146973,15.829999923706055,16.299999237060547,7580588.0,15.385953903198242
2015-07-30,16.670000076293945,15.5,16.0,15.619999885559082,9712097.0,14.744086265563965
2015-07-31,15.5600004196167,14.600000381469727,15.020000457763672,14.880000114440918,8225296.0,14.045583724975586
2015-08-03,14.75,13.369999885559082,14.75,13.399999618530273,10251698.0,12.648576736450195
2015-08-04,14.5600004196167,13.449999809265137,13.449999809265137,14.5,9137629.0,13.68689250946045
2015-08-05,14.920000076293945,14.140000343322754,14.489999771118164,14.390000343322754,8399416.0,13.583062171936035
2015-08-06,15.029999732971191,13.890000343322754,14.0,14.75,9788841.0,13.922874450683594
2015-08-07,15.880000114440918,14.850000381469727,14.859999656677246,15.729999542236328,11354514.0,14.847917556762695
2015-08-10,17.299999237060547,17.25,17.299999237060547,17.299999237060547,3833758.0,16.329877853393555
2015-08-11,19.030000686645508,18.709999084472656,19.030000686645508,19.030000686645508,9994723.0,17.962867736816406
2015-08-12,20.93000030517578,18.020000457763672,18.899999618530273,20.93000030517578,38001273.0,19.756322860717773
2015-08-13,23.020000457763672,21.0,21.149999618530273,23.020000457763672,25581725.0,21.729122161865234
2015-08-14,25.31999969482422,23.600000381469727,24.200000762939453,25.31999969482422,20503066.0,23.900144577026367
2015-08-17,27.850000381469727,25.5,26.079999923706055,27.850000381469727,29355419.0,26.288272857666016
2015-08-18,29.190000534057617,25.06999969482422,29.0,25.06999969482422,32871499.0,23.664165496826172
2015-08-19,27.579999923706055,22.559999465942383,23.110000610351562,27.520000457763672,48921710.0,25.976778030395508
2015-08-20,26.68000030517578,24.770000457763672,26.200000762939453,24.770000457763672,33682283.0,23.38098907470703
2015-08-21,24.0,22.290000915527344,22.6200008392334,22.290000915527344,21923825.0,21.040058135986328
2015-08-24,21.510000228881836,20.059999465942383,20.299999237060547,20.059999465942383,19033086.0,18.935108184814453
2015-08-25,20.700000762939453,18.049999237060547,18.34000015258789,18.049999237060547,26073848.0,17.037822723388672
2015-08-26,19.799999237060547,17.010000228881836,18.209999084472656,18.280000686645508,32550558.0,17.254924774169922
2015-08-27,19.209999084472656,16.450000762939453,18.700000762939453,18.540000915527344,25814704.0,17.500347137451172
2015-08-28,20.389999389648438,18.0,18.790000915527344,20.389999389648438,27432747.0,19.246604919433594
2015-08-31,22.219999313354492,20.0,20.389999389648438,20.43000030517578,27182138.0,19.284360885620117
2015-09-01,20.290000915527344,18.389999389648438,19.799999237060547,18.389999389648438,13656046.0,17.358753204345703
2015-09-02,19.079999923706055,16.549999237060547,16.549999237060547,16.549999237060547,17533692.0,15.62193489074707
2015-09-07,17.68000030517578,15.329999923706055,16.700000762939453,15.420000076293945,18571313.0,14.555302619934082
2015-09-08,16.399999618530273,14.109999656677246,14.949999809265137,16.079999923706055,18557650.0,15.178291320800781
2015-09-09,17.690000534057617,15.819999694824219,16.079999923706055,17.690000534057617,23890162.0,16.69801139831543
2015-09-10,18.649999618530273,17.049999237060547,17.639999389648438,17.43000030517578,22445448.0,16.452590942382812
2015-09-11,18.600000381469727,16.850000381469727,17.079999923706055,18.299999237060547,17423194.0,17.273801803588867
2015-09-14,20.1299991607666,17.010000228881836,19.200000762939453,17.760000228881836,28582496.0,16.764083862304688
2015-09-15,17.149999618530273,15.979999542236328,16.3799991607666,15.979999542236328,15024790.0,15.08389949798584
2015-09-16,17.579999923706055,15.010000228881836,15.859999656677246,17.579999923706055,19272765.0,16.59417724609375
2015-09-17,19.18000030517578,16.600000381469727,17.549999237060547,16.969999313354492,23897512.0,16.018383026123047
2015-09-18,17.700000762939453,16.6299991607666,17.299999237060547,17.229999542236328,14138673.0,16.263805389404297
2015-09-21,17.81999969482422,16.700000762939453,16.860000610351562,17.65999984741211,15345104.0,16.66969108581543
2015-09-22,18.649999618530273,17.549999237060547,17.709999084472656,18.040000915527344,16670733.0,17.02838134765625
2015-09-23,17.8799991607666,17.170000076293945,17.600000381469727,17.25,13863946.0,16.282684326171875
2015-09-24,18.8799991607666,17.110000610351562,17.299999237060547,18.809999465942383,19197254.0,17.755203247070312
2015-09-25,19.329999923706055,17.010000228881836,18.450000762939453,17.3700008392334,21651981.0,16.395952224731445
2015-09-28,17.899999618530273,16.309999465942383,17.110000610351562,17.700000762939453,12450844.0,16.707447052001953
2015-09-29,17.280000686645508,16.649999618530273,17.280000686645508,16.690000534057617,9333110.0,15.754087448120117
2015-09-30,17.3700008392334,16.610000610351562,17.100000381469727,16.709999084472656,6606367.0,15.77296257019043
2015-10-08,18.1200008392334,17.1200008392334,17.549999237060547,17.989999771118164,12336230.0,16.981185913085938
2015-10-09,18.360000610351562,17.6299991607666,17.799999237060547,17.969999313354492,13644396.0,16.96230697631836
2015-10-12,19.229999542236328,18.010000228881836,18.020000457763672,18.690000534057617,14932671.0,17.641931533813477
2015-10-13,20.559999465942383,18.299999237060547,18.450000762939453,20.559999465942383,19727433.0,19.40707015991211
2015-10-14,21.559999465942383,19.649999618530273,21.0,19.729999542236328,21035316.0,18.623615264892578
2015-10-15,21.700000762939453,19.770000457763672,19.770000457763672,21.190000534057617,19880123.0,20.001741409301758
2015-10-16,22.940000534057617,21.1299991607666,21.850000381469727,22.110000610351562,26013480.0,20.87015151977539
2015-10-19,23.0,21.200000762939453,21.889999389648438,22.43000030517578,22615460.0,21.17220687866211
2015-10-20,22.200000762939453,21.25,21.899999618530273,21.809999465942383,13456326.0,20.586973190307617
2015-10-21,22.309999465942383,19.6299991607666,22.299999237060547,19.6299991607666,16525118.0,18.52922248840332
2015-10-22,20.950000762939453,18.780000686645508,19.190000534057617,20.190000534057617,19112452.0,19.05782127380371
2015-10-23,20.600000381469727,19.510000228881836,20.600000381469727,20.09000015258789,17290205.0,18.963428497314453
2015-10-26,20.600000381469727,19.600000381469727,20.299999237060547,20.3799991607666,14776254.0,19.23716163635254
2015-10-27,20.3799991607666,18.889999389648438,20.149999618530273,20.0,11694137.0,18.87847137451172
2015-10-28,20.5,19.459999084472656,19.860000610351562,19.559999465942383,10277472.0,18.463144302368164
2015-10-29,20.479999542236328,19.610000610351562,19.84000015258789,20.040000915527344,11578064.0,18.916231155395508
2015-10-30,20.030000686645508,19.149999618530273,20.020000457763672,19.43000030517578,8444902.0,18.340438842773438
2015-11-02,19.600000381469727,18.5,19.100000381469727,18.610000610351562,7446008.0,17.56641960144043
2015-11-03,18.8799991607666,17.360000610351562,18.6200008392334,17.920000076293945,10461999.0,16.915111541748047
2015-11-04,19.360000610351562,17.940000534057617,17.940000534057617,19.299999237060547,11849051.0,18.21772575378418
2015-11-05,20.219999313354492,18.899999618530273,19.290000915527344,19.280000686645508,15792211.0,18.198848724365234
2015-11-06,19.559999465942383,19.229999542236328,19.3700008392334,19.520000457763672,11065598.0,18.425390243530273
2015-11-09,20.530000686645508,18.799999237060547,19.260000228881836,20.260000228881836,17066184.0,19.12389373779297
2015-11-10,20.290000915527344,19.549999237060547,20.010000228881836,19.860000610351562,12917212.0,18.746326446533203
2015-11-11,20.25,19.799999237060547,19.799999237060547,20.18000030517578,10356128.0,19.048377990722656
2015-11-12,21.239999771118164,20.0,20.18000030517578,20.719999313354492,18689480.0,19.55809783935547
2015-11-13,22.0,19.780000686645508,20.399999618530273,20.68000030517578,20214609.0,19.520339965820312
2015-11-16,20.479999542236328,19.809999465942383,20.110000610351562,20.459999084472656,10105819.0,19.31267738342285
2015-11-17,20.989999771118164,19.989999771118164,20.65999984741211,20.030000686645508,10829271.0,18.90679168701172
2015-11-18,20.25,19.709999084472656,19.93000030517578,19.860000610351562,7480584.0,18.746326446533203
2015-11-19,20.139999389648438,19.5,19.5,20.020000457763672,5832720.0,18.897348403930664
2015-11-20,20.200000762939453,19.670000076293945,20.06999969482422,19.899999618530273,7471263.0,18.784080505371094
2015-11-23,20.040000915527344,19.600000381469727,19.75,19.780000686645508,6272647.0,18.67081069946289
2015-11-24,19.81999969482422,19.43000030517578,19.760000228881836,19.65999984741211,4927840.0,18.557538986206055
2015-11-25,20.5,19.559999465942383,19.719999313354492,20.450000762939453,11319785.0,19.303239822387695
2015-11-26,20.600000381469727,20.059999465942383,20.469999313354492,20.149999618530273,7572337.0,19.020061492919922
2015-11-27,20.110000610351562,18.139999389648438,20.100000381469727,18.139999389648438,9174962.0,17.122772216796875
2015-11-30,18.280000686645508,16.649999618530273,18.020000457763672,17.59000015258789,8206764.0,16.60361671447754
2015-12-01,17.799999237060547,17.25,17.68000030517578,17.5,4842522.0,16.51866340637207
2015-12-02,17.989999771118164,17.049999237060547,17.520000457763672,17.6299991607666,5275941.0,16.641372680664062
2015-12-03,18.100000381469727,17.6299991607666,17.760000228881836,17.940000534057617,5704284.0,16.933990478515625
2015-12-04,18.149999618530273,17.68000030517578,17.940000534057617,17.760000228881836,5545253.0,16.764083862304688
2015-12-07,18.360000610351562,17.6200008392334,17.8700008392334,18.260000228881836,6592179.0,17.236045837402344
2015-12-08,18.170000076293945,17.450000762939453,18.170000076293945,17.469999313354492,4678113.0,16.490345001220703
2015-12-09,17.899999618530273,17.18000030517578,17.18000030517578,17.56999969482422,3705894.0,16.58473777770996
2015-12-10,17.639999389648438,17.149999618530273,17.329999923706055,17.190000534057617,3392126.0,16.22604751586914
2015-12-11,17.68000030517578,16.8799991607666,17.15999984741211,17.329999923706055,4422750.0,16.358198165893555
2015-12-14,18.5,17.010000228881836,17.329999923706055,17.899999618530273,4585404.0,16.89623260498047
2015-12-15,18.100000381469727,17.709999084472656,18.0,18.010000228881836,4844222.0,17.00006675720215
2015-12-16,18.18000030517578,17.809999465942383,18.1200008392334,17.81999969482422,3699252.0,16.82071876525879
2015-12-17,18.260000228881836,17.850000381469727,17.850000381469727,18.170000076293945,4987928.0,17.151090621948242
2015-12-18,18.549999237060547,18.09000015258789,18.219999313354492,18.510000228881836,5960597.0,17.472026824951172
2015-12-21,18.68000030517578,18.25,18.399999618530273,18.510000228881836,5375058.0,17.472026824951172
2015-12-22,18.579999923706055,18.209999084472656,18.510000228881836,18.3799991607666,4246500.0,17.349315643310547
2015-12-23,18.6299991607666,18.299999237060547,18.350000381469727,18.43000030517578,4422673.0,17.396512985229492
2015-12-24,18.399999618530273,17.6200008392334,18.280000686645508,17.850000381469727,4437873.0,16.84903907775879
2015-12-25,18.25,17.780000686645508,17.8799991607666,18.18000030517578,3267891.0,17.160531997680664
2015-12-28,20.0,18.209999084472656,18.209999084472656,20.0,10897354.0,18.87847137451172
2015-12-29,22.0,20.350000381469727,20.520000457763672,22.0,18227111.0,20.766319274902344
2015-12-30,24.200000762939453,22.6200008392334,24.100000381469727,23.190000534057617,48016078.0,21.88958740234375
2015-12-31,25.0,22.299999237060547,23.399999618530273,22.459999084472656,44521452.0,21.200523376464844
2016-01-04,22.219999313354492,20.209999084472656,21.649999618530273,20.209999084472656,26252409.0,19.07669448852539
2016-01-05,19.959999084472656,18.40999984741211,18.989999771118164,19.639999389648438,30404516.0,18.53866195678711
2016-01-06,21.0,19.360000610351562,19.8700008392334,20.950000762939453,32920423.0,19.77520179748535
2016-01-07,20.18000030517578,18.860000610351562,20.100000381469727,18.860000610351562,6747408.0,17.802400588989258
2016-01-08,19.149999618530273,16.969999313354492,18.700000762939453,18.209999084472656,23740137.0,17.1888484954834
2016-01-11,17.549999237060547,16.389999389648438,17.25,16.389999389648438,14370464.0,15.470908164978027
2016-01-12,16.899999618530273,15.600000381469727,16.489999771118164,16.389999389648438,13515455.0,15.470908164978027
2016-01-13,16.790000915527344,14.890000343322754,16.40999984741211,14.9399995803833,12202556.0,14.102218627929688
2016-01-14,15.59000015258789,14.029999732971191,14.279999732971191,15.369999885559082,12023859.0,14.508106231689453
2016-01-15,15.470000267028809,13.899999618530273,15.130000114440918,14.039999961853027,10701007.0,13.25268840789795
2016-01-18,15.079999923706055,13.510000228881836,13.630000114440918,14.569999694824219,10499384.0,13.75296688079834
2016-01-19,15.979999542236328,14.399999618530273,14.5,15.789999961853027,17702954.0,14.904555320739746
2016-01-20,16.43000030517578,15.399999618530273,15.449999809265137,15.850000381469727,16776071.0,14.961190223693848
2016-01-21,15.930000305175781,14.5,15.359999656677246,14.529999732971191,11686874.0,13.7152099609375
2016-01-22,15.199999809265137,14.399999618530273,14.819999694824219,15.050000190734863,9656793.0,14.20605182647705
2016-01-25,15.789999961853027,15.0600004196167,15.289999961853027,15.550000190734863,9930314.0,14.678011894226074
2016-01-26,16.65999984741211,14.579999923706055,15.100000381469727,15.109999656677246,17115769.0,14.262685775756836
2016-01-27,16.200000762939453,14.100000381469727,15.239999771118164,16.020000457763672,15374868.0,15.121657371520996
2016-01-28,15.979999542236328,14.600000381469727,15.5600004196167,14.680000305175781,10519323.0,13.856799125671387
2016-01-29,15.699999809265137,14.300000190734863,14.5,15.470000267028809,9570449.0,14.602498054504395
2016-02-01,15.470000267028809,14.399999618530273,15.289999961853027,14.739999771118164,8456332.0,13.913434982299805
2016-02-02,15.489999771118164,14.699999809265137,14.699999809265137,15.289999961853027,8196518.0,14.432592391967773
2016-02-03,15.329999923706055,14.600000381469727,15.0,15.199999809265137,7115857.0,14.347640037536621
2016-02-04,15.770000457763672,15.260000228881836,15.260000228881836,15.649999618530273,9470181.0,14.772404670715332
2016-02-05,16.25,15.579999923706055,15.630000114440918,15.6899995803833,9333515.0,14.810162544250488
2016-02-15,16.389999389648438,14.819999694824219,15.0,16.040000915527344,9647601.0,15.140536308288574
2016-02-16,16.829999923706055,16.010000228881836,16.010000228881836,16.719999313354492,13397375.0,15.782402038574219
2016-02-17,18.0,16.3700008392334,16.479999542236328,17.229999542236328,15867644.0,16.263805389404297
2016-02-18,17.329999923706055,16.6200008392334,17.1299991607666,16.899999618530273,12339925.0,15.952309608459473
2016-02-19,17.190000534057617,16.549999237060547,16.8700008392334,16.889999389648438,10047838.0,15.942872047424316
2016-02-22,17.989999771118164,16.709999084472656,17.239999771118164,17.549999237060547,13784110.0,16.565860748291016
2016-02-23,17.56999969482422,16.799999237060547,17.3799991607666,17.1299991607666,9953233.0,16.16941261291504
2016-02-24,18.200000762939453,17.020000457763672,17.020000457763672,17.600000381469727,15285827.0,16.613054275512695
2016-02-25,17.850000381469727,15.84000015258789,17.850000381469727,15.84000015258789,14667456.0,14.951751708984375
2016-02-26,16.079999923706055,15.029999732971191,15.979999542236328,15.420000076293945,8138652.0,14.555302619934082
2016-02-29,15.420000076293945,13.890000343322754,15.420000076293945,14.0,8229079.0,13.21493148803711
2016-03-01,14.5,13.65999984741211,14.119999885559082,14.359999656677246,6603352.0,13.554742813110352
2016-03-02,15.390000343322754,14.25,14.300000190734863,15.229999542236328,7591443.0,14.375957489013672
2016-03-03,16.479999542236328,15.1899995803833,15.300000190734863,15.479999542236328,10687270.0,14.611937522888184
2016-03-04,15.899999618530273,14.420000076293945,15.220000267028809,14.84000015258789,9678594.0,14.007826805114746
2016-03-07,15.449999809265137,14.8100004196167,14.8100004196167,15.199999809265137,6343617.0,14.347640037536621
2016-03-08,15.25,14.350000381469727,15.180000305175781,15.149999618530273,6261037.0,14.300443649291992
2016-03-09,14.989999771118164,14.460000038146973,14.800000190734863,14.579999923706055,4511025.0,13.762406349182129
2016-03-10,14.819999694824219,14.279999732971191,14.729999542236328,14.380000114440918,3886232.0,13.573622703552246
2016-03-11,14.600000381469727,13.970000267028809,14.100000381469727,14.539999961853027,4273201.0,13.724650382995605
2016-03-14,15.25,14.600000381469727,14.609999656677246,15.069999694824219,5975305.0,14.224928855895996
2016-03-15,15.130000114440918,14.710000038146973,15.0600004196167,14.850000381469727,5049166.0,14.017266273498535
2016-03-16,15.020000457763672,14.369999885559082,15.0,14.5,4249367.0,13.68689250946045
2016-03-17,15.15999984741211,14.600000381469727,14.649999618530273,15.119999885559082,7444436.0,14.272125244140625
2016-03-18,16.6299991607666,15.149999618530273,15.149999618530273,16.6299991607666,10921109.0,15.697450637817383
2016-03-21,18.290000915527344,17.3799991607666,17.799999237060547,17.8700008392334,29031331.0,16.867916107177734
2016-03-22,17.68000030517578,17.149999618530273,17.31999969482422,17.170000076293945,17214996.0,16.20716667175293
2016-03-23,17.829999923706055,16.81999969482422,16.899999618530273,17.709999084472656,15203704.0,16.71688461303711
2016-03-24,19.479999542236328,17.0,17.389999389648438,18.1299991607666,28123868.0,17.11333656311035
2016-03-25,18.079999923706055,17.25,17.889999389648438,17.829999923706055,14797496.0,16.830158233642578
2016-03-28,18.1200008392334,17.280000686645508,17.790000915527344,17.31999969482422,10224237.0,16.348758697509766
2016-03-29,17.3799991607666,16.600000381469727,17.209999084472656,17.280000686645508,9044108.0,16.31100082397461
2016-03-30,18.280000686645508,17.450000762939453,17.450000762939453,18.219999313354492,15814705.0,17.19828987121582
2016-03-31,18.280000686645508,17.6299991607666,18.0,17.809999465942383,15280864.0,16.811277389526367
2016-04-01,17.700000762939453,16.829999923706055,17.700000762939453,17.260000228881836,12261764.0,16.292123794555664
2016-04-05,18.200000762939453,17.100000381469727,17.190000534057617,17.8700008392334,13527565.0,16.867916107177734
2016-04-06,18.790000915527344,17.510000228881836,17.610000610351562,18.290000915527344,20778272.0,17.264362335205078
2016-04-07,18.780000686645508,17.709999084472656,18.18000030517578,18.420000076293945,19260066.0,17.387075424194336
2016-04-08,18.149999618530273,17.5,18.0,17.920000076293945,9126900.0,16.915111541748047
2016-04-11,18.5,17.950000762939453,17.950000762939453,18.170000076293945,10026507.0,17.151090621948242
2016-04-12,18.139999389648438,17.5,18.030000686645508,17.760000228881836,7681337.0,16.764083862304688
2016-04-13,18.229999542236328,17.860000610351562,18.020000457763672,17.889999389648438,9309771.0,16.886795043945312
2016-04-14,18.15999984741211,17.81999969482422,17.969999313354492,18.149999618530273,7554683.0,17.132213592529297
2016-04-15,18.559999465942383,18.010000228881836,18.1299991607666,18.25,12046181.0,17.226606369018555
2016-04-18,18.860000610351562,17.579999923706055,17.920000076293945,18.420000076293945,13679376.0,17.387075424194336
2016-04-19,19.899999618530273,18.200000762939453,18.459999084472656,19.469999313354492,23787927.0,18.378190994262695
2016-04-20,19.3799991607666,17.520000457763672,19.299999237060547,18.1299991607666,21397410.0,17.11333656311035
2016-04-21,17.979999542236328,17.190000534057617,17.719999313354492,17.260000228881836,12798352.0,16.292123794555664
2016-04-22,17.299999237060547,16.639999389648438,17.0,17.280000686645508,7737253.0,16.31100082397461
2016-04-25,17.209999084472656,16.739999771118164,17.149999618530273,16.93000030517578,4593342.0,15.98062801361084
2016-04-26,17.15999984741211,16.799999237060547,16.81999969482422,17.1299991607666,4812763.0,16.16941261291504
2016-04-27,17.459999084472656,16.920000076293945,17.149999618530273,16.93000030517578,7115832.0,15.98062801361084
2016-04-28,16.969999313354492,16.079999923706055,16.899999618530273,16.559999465942383,7607881.0,15.631375312805176
2016-04-29,16.56999969482422,16.260000228881836,16.299999237060547,16.350000381469727,3528370.0,15.433152198791504
2016-05-03,16.989999771118164,16.309999465942383,16.469999313354492,16.979999542236328,5941334.0,16.027822494506836
2016-05-04,17.229999542236328,16.799999237060547,16.8799991607666,16.969999313354492,5847084.0,16.018383026123047
2016-05-05,17.06999969482422,16.709999084472656,17.06999969482422,16.950000762939453,4422324.0,15.999504089355469
2016-05-06,17.34000015258789,16.299999237060547,16.979999542236328,16.350000381469727,9109044.0,15.433152198791504
2016-05-09,15.970000267028809,15.100000381469727,15.949999809265137,15.229999542236328,6991834.0,14.375957489013672
2016-05-10,15.420000076293945,15.0,15.270000457763672,15.289999961853027,3603750.0,14.432592391967773
2016-05-11,15.569999694824219,15.109999656677246,15.449999809265137,15.199999809265137,3373399.0,14.347640037536621
2016-05-12,15.279999732971191,14.619999885559082,15.0,15.15999984741211,3747682.0,14.309882164001465
2016-05-13,15.430000305175781,14.949999809265137,15.180000305175781,15.09000015258789,3456286.0,14.243807792663574
2016-05-16,15.399999618530273,14.960000038146973,15.0,15.390000343322754,3280431.0,14.526985168457031
2016-05-17,15.4399995803833,15.109999656677246,15.359999656677246,15.199999809265137,3487670.0,14.347640037536621
2016-05-18,15.399999618530273,14.699999809265137,14.949999809265137,14.899999618530273,4367475.0,14.064461708068848
2016-05-19,15.180000305175781,14.819999694824219,14.890000343322754,14.90999984741211,3688104.0,14.07390022277832
2016-05-20,15.029999732971191,14.65999984741211,14.720000267028809,15.020000457763672,3183390.0,14.177733421325684
2016-05-23,15.6899995803833,15.0600004196167,15.0600004196167,15.670000076293945,7181574.0,14.791282653808594
2016-05-24,15.65999984741211,15.220000267028809,15.600000381469727,15.319999694824219,5386363.0,14.460909843444824
2016-05-25,15.59000015258789,15.0,15.399999618530273,15.109999656677246,4479912.0,14.262685775756836
2016-05-26,15.239999771118164,14.800000190734863,15.109999656677246,15.229999542236328,3781024.0,14.375957489013672
2016-05-27,15.289999961853027,15.0,15.220000267028809,15.199999809265137,3562686.0,14.347640037536621
2016-05-30,15.1899995803833,14.699999809265137,15.069999694824219,14.989999771118164,2278925.0,14.149415016174316
2016-05-31,15.670000076293945,15.0600004196167,15.140000343322754,15.649999618530273,6902952.0,14.772404670715332
2016-06-01,16.18000030517578,15.609999656677246,15.729999542236328,15.739999771118164,7699167.0,14.857358932495117
2016-06-02,16.270000457763672,15.529999732971191,15.630000114440918,16.239999771118164,7695790.0,15.329319953918457
2016-06-03,16.420000076293945,16.059999465942383,16.110000610351562,16.139999389648438,9043864.0,15.2349271774292
2016-06-06,16.270000457763672,15.979999542236328,16.110000610351562,16.110000610351562,4095274.0,15.206609725952148
2016-06-07,16.8799991607666,15.800000190734863,16.1200008392334,16.700000762939453,11316939.0,15.763525009155273
2016-06-08,17.350000381469727,16.34000015258789,16.389999389648438,17.100000381469727,16076470.0,16.141094207763672
2016-06-13,17.899999618530273,16.260000228881836,16.770000457763672,16.290000915527344,15928998.0,15.376517295837402
2016-06-14,16.350000381469727,15.729999542236328,16.100000381469727,16.100000381469727,7986387.0,15.19717025756836
2016-06-15,16.780000686645508,15.710000038146973,15.710000038146973,16.610000610351562,9488494.0,15.678571701049805
2016-06-16,17.06999969482422,16.309999465942383,16.5,16.3799991607666,8530398.0,15.600473403930664
2016-06-17,16.639999389648438,16.0,16.5,16.25,6832462.0,15.476659774780273
2016-06-20,16.3799991607666,16.010000228881836,16.010000228881836,16.299999237060547,3895491.0,15.524279594421387
2016-06-21,16.520000457763672,15.8100004196167,16.360000610351562,15.930000305175781,5519210.0,15.171889305114746
2016-06-22,16.489999771118164,15.920000076293945,15.949999809265137,16.40999984741211,6097732.0,15.629047393798828
2016-06-23,16.489999771118164,16.100000381469727,16.329999923706055,16.209999084472656,4797360.0,15.43856430053711
2016-06-24,16.399999618530273,15.25,16.170000076293945,15.760000228881836,6195442.0,15.009981155395508
2016-06-27,16.079999923706055,15.649999618530273,15.800000190734863,16.030000686645508,5730314.0,15.267130851745605
2016-06-28,16.3700008392334,15.850000381469727,15.989999771118164,16.329999923706055,6979393.0,15.55285358428955
2016-06-29,16.489999771118164,16.1200008392334,16.40999984741211,16.200000762939453,5620588.0,15.429040908813477
2016-06-30,16.3700008392334,15.979999542236328,16.219999313354492,16.170000076293945,4327062.0,15.400468826293945
2016-07-01,16.450000762939453,16.09000015258789,16.09000015258789,16.200000762939453,5717585.0,15.429040908813477
2016-07-04,16.6200008392334,16.010000228881836,16.06999969482422,16.5,7731475.0,15.714762687683105
2016-07-05,16.920000076293945,16.420000076293945,16.59000015258789,16.600000381469727,6666708.0,15.810005187988281
2016-07-06,16.600000381469727,16.309999465942383,16.440000534057617,16.5,6201354.0,15.714762687683105
2016-07-07,16.899999618530273,16.3799991607666,16.3799991607666,16.75,9580071.0,15.952864646911621
2016-07-08,16.770000457763672,16.420000076293945,16.700000762939453,16.5,5248735.0,15.714762687683105
2016-07-11,16.690000534057617,16.299999237060547,16.530000686645508,16.3799991607666,6116744.0,15.600473403930664
2016-07-12,16.600000381469727,16.100000381469727,16.3700008392334,16.559999465942383,5888573.0,15.771907806396484
2016-07-13,16.68000030517578,16.420000076293945,16.549999237060547,16.649999618530273,6654973.0,15.857623100280762
2016-07-14,16.940000534057617,16.5,16.600000381469727,16.790000915527344,8194800.0,15.99096393585205
2016-07-15,16.920000076293945,16.600000381469727,16.6299991607666,16.649999618530273,5903079.0,15.857623100280762
2016-07-18,16.59000015258789,16.329999923706055,16.479999542236328,16.450000762939453,4027047.0,15.667141914367676
2016-07-19,16.549999237060547,16.360000610351562,16.399999618530273,16.540000915527344,3451064.0,15.752860069274902
2016-07-20,16.850000381469727,16.5,16.579999923706055,16.65999984741211,5912232.0,15.867149353027344
2016-07-21,16.719999313354492,16.5,16.719999313354492,16.59000015258789,4540482.0,15.800480842590332
2016-07-22,16.65999984741211,16.43000030517578,16.59000015258789,16.5,3155111.0,15.714762687683105
2016-07-25,16.8700008392334,16.5,16.540000915527344,16.860000610351562,5679097.0,16.05763053894043
2016-07-26,16.93000030517578,16.729999542236328,16.850000381469727,16.920000076293945,5962717.0,16.114776611328125
2016-07-27,17.25,15.649999618530273,16.920000076293945,16.190000534057617,11776739.0,15.419516563415527
2016-07-28,16.389999389648438,15.869999885559082,16.190000534057617,16.219999313354492,4540081.0,15.448088645935059
2016-07-29,16.290000915527344,15.75,16.239999771118164,15.850000381469727,4459334.0,15.095696449279785
2016-08-01,15.779999732971191,15.109999656677246,15.710000038146973,15.279999732971191,5302017.0,14.552823066711426
2016-08-02,15.390000343322754,15.199999809265137,15.229999542236328,15.34000015258789,3709346.0,14.609968185424805
2016-08-03,15.479999542236328,15.25,15.34000015258789,15.380000114440918,2842791.0,14.648065567016602
2016-08-04,15.539999961853027,15.300000190734863,15.449999809265137,15.479999542236328,3452916.0,14.743305206298828
2016-08-05,15.569999694824219,15.199999809265137,15.449999809265137,15.260000228881836,3858621.0,14.533774375915527
2016-08-08,15.420000076293945,14.979999542236328,14.979999542236328,15.390000343322754,2936669.0,14.657588958740234
2016-08-09,15.529999732971191,15.260000228881836,15.369999885559082,15.470000267028809,3202347.0,14.733780860900879
2016-08-10,15.5,15.270000457763672,15.390000343322754,15.420000076293945,3567882.0,14.68616008758545
2016-08-11,15.449999809265137,15.130000114440918,15.4399995803833,15.180000305175781,3007339.0,14.4575834274292
2016-08-12,15.329999923706055,15.1899995803833,15.1899995803833,15.300000190734863,2947348.0,14.571871757507324
2016-08-15,15.600000381469727,15.25,15.25,15.550000190734863,4484330.0,14.80997371673584
2016-08-16,15.65999984741211,15.489999771118164,15.539999961853027,15.579999923706055,4082135.0,14.838546752929688
2016-08-17,15.760000228881836,15.510000228881836,15.5600004196167,15.630000114440918,3243228.0,14.8861665725708
2016-08-18,15.670000076293945,15.520000457763672,15.5600004196167,15.600000381469727,3029312.0,14.85759449005127
2016-08-19,15.670000076293945,15.529999732971191,15.65999984741211,15.59000015258789,1990766.0,14.84807014465332
2016-08-22,15.640000343322754,15.479999542236328,15.529999732971191,15.5,2154679.0,14.76235294342041
2016-08-23,15.729999542236328,15.510000228881836,15.510000228881836,15.710000038146973,4188019.0,14.962360382080078
2016-08-24,15.800000190734863,15.5600004196167,15.739999771118164,15.699999809265137,3139199.0,14.952835083007812
2016-08-25,15.75,15.180000305175781,15.609999656677246,15.59000015258789,3973844.0,14.84807014465332
2016-08-26,15.75,15.529999732971191,15.600000381469727,15.569999694824219,3255770.0,14.829021453857422
2016-08-29,15.65999984741211,15.399999618530273,15.460000038146973,15.630000114440918,2511990.0,14.8861665725708
2016-08-30,15.760000228881836,15.479999542236328,15.479999542236328,15.579999923706055,2594723.0,14.838546752929688
2016-08-31,15.640000343322754,15.479999542236328,15.579999923706055,15.539999961853027,1977731.0,14.80044937133789
2016-09-01,15.579999923706055,15.300000190734863,15.5,15.300000190734863,2732249.0,14.571871757507324
2016-09-02,15.5,15.289999961853027,15.300000190734863,15.420000076293945,2113199.0,14.68616008758545
2016-09-05,15.579999923706055,15.380000114440918,15.390000343322754,15.420000076293945,1440352.0,14.68616008758545
2016-09-06,15.649999618530273,15.329999923706055,15.399999618530273,15.640000343322754,2777817.0,14.89569091796875
2016-09-07,15.699999809265137,15.489999771118164,15.609999656677246,15.510000228881836,3112175.0,14.771878242492676
2016-09-08,15.710000038146973,15.520000457763672,15.550000190734863,15.699999809265137,3374913.0,14.952835083007812
2016-09-09,15.880000114440918,15.539999961853027,15.739999771118164,15.600000381469727,3324175.0,14.85759449005127
2016-09-12,15.399999618530273,14.949999809265137,15.34000015258789,14.970000267028809,4185743.0,14.257576942443848
2016-09-13,15.119999885559082,14.84000015258789,15.020000457763672,14.930000305175781,2867465.0,14.21947956085205
2016-09-14,14.949999809265137,14.760000228881836,14.850000381469727,14.859999656677246,1635465.0,14.152810096740723
2016-09-19,15.25,14.850000381469727,14.859999656677246,15.15999984741211,2710159.0,14.438533782958984
2016-09-20,15.270000457763672,15.020000457763672,15.170000076293945,15.109999656677246,1348711.0,14.390913009643555
2016-09-21,15.260000228881836,15.109999656677246,15.109999656677246,15.15999984741211,1390585.0,14.438533782958984
2016-09-22,15.329999923706055,15.15999984741211,15.1899995803833,15.170000076293945,1051300.0,14.448058128356934
2016-09-23,15.359999656677246,15.09000015258789,15.220000267028809,15.170000076293945,1161300.0,14.448058128356934
2016-09-26,15.199999809265137,14.84000015258789,15.170000076293945,14.90999984741211,1837769.0,14.200430870056152
2016-09-27,15.050000190734863,14.84000015258789,14.84000015258789,15.020000457763672,1654000.0,14.305197715759277
2016-09-28,15.239999771118164,14.970000267028809,15.020000457763672,15.130000114440918,2373099.0,14.40996265411377
2016-09-29,15.229999542236328,15.029999732971191,15.119999885559082,15.0600004196167,1638117.0,14.343293190002441
2016-09-30,15.130000114440918,15.0,15.069999694824219,15.0600004196167,1662323.0,14.343293190002441
2016-10-10,15.359999656677246,14.989999771118164,15.079999923706055,15.34000015258789,3208191.0,14.609968185424805
2016-10-11,15.4399995803833,15.279999732971191,15.350000381469727,15.369999885559082,1866766.0,14.638540267944336
2016-10-12,15.5,15.270000457763672,15.329999923706055,15.470000267028809,2146159.0,14.733780860900879
2016-10-13,15.5600004196167,15.100000381469727,15.470000267028809,15.510000228881836,3138024.0,14.771878242492676
2016-10-14,15.489999771118164,15.319999694824219,15.489999771118164,15.449999809265137,1691799.0,14.71473217010498
2016-10-17,15.529999732971191,15.0600004196167,15.479999542236328,15.1899995803833,2171662.0,14.467105865478516
2016-10-18,15.979999542236328,15.109999656677246,15.119999885559082,15.680000305175781,5518089.0,14.93378734588623
2016-10-19,15.779999732971191,15.479999542236328,15.5600004196167,15.539999961853027,3384457.0,14.80044937133789
2016-10-20,15.640000343322754,15.460000038146973,15.539999961853027,15.59000015258789,2144479.0,14.84807014465332
2016-10-21,15.649999618530273,15.350000381469727,15.59000015258789,15.460000038146973,1867318.0,14.724257469177246
2016-10-24,15.649999618530273,15.40999984741211,15.479999542236328,15.59000015258789,2530230.0,14.84807014465332
2016-10-25,15.739999771118164,15.529999732971191,15.59000015258789,15.619999885559082,2252973.0,14.876641273498535
2016-10-26,15.6899995803833,15.529999732971191,15.630000114440918,15.6899995803833,3033109.0,14.94331169128418
2016-10-27,15.819999694824219,15.65999984741211,15.65999984741211,15.739999771118164,2818458.0,14.99093246459961
2016-10-28,15.760000228881836,15.4399995803833,15.739999771118164,15.479999542236328,2130978.0,14.743305206298828
2016-10-31,15.520000457763672,15.329999923706055,15.430000305175781,15.479999542236328,1736156.0,14.743305206298828
2016-11-01,15.670000076293945,15.40999984741211,15.59000015258789,15.529999732971191,2419221.0,14.790925979614258
2016-11-02,15.619999885559082,15.350000381469727,15.489999771118164,15.399999618530273,2488167.0,14.66711139678955
2016-11-03,15.550000190734863,15.220000267028809,15.260000228881836,15.399999618530273,2179078.0,14.66711139678955
2016-11-04,15.649999618530273,15.359999656677246,15.4399995803833,15.5600004196167,2689106.0,14.819499015808105
2016-11-07,15.600000381469727,15.399999618530273,15.5600004196167,15.460000038146973,1484264.0,14.724257469177246
2016-11-08,15.75,15.470000267028809,15.510000228881836,15.670000076293945,3314288.0,14.924263000488281
2016-11-09,15.760000228881836,15.399999618530273,15.630000114440918,15.470000267028809,3483965.0,14.733780860900879
2016-11-10,15.729999542236328,15.5600004196167,15.5600004196167,15.710000038146973,3011644.0,14.962360382080078
2016-11-11,15.779999732971191,15.5600004196167,15.6899995803833,15.779999732971191,2992883.0,15.029027938842773
2016-11-14,15.90999984741211,15.649999618530273,15.699999809265137,15.779999732971191,3105543.0,15.029027938842773
2016-11-15,16.200000762939453,15.720000267028809,15.789999961853027,16.06999969482422,5836027.0,15.305227279663086
2016-11-16,16.299999237060547,15.899999618530273,16.100000381469727,16.209999084472656,4210915.0,15.43856430053711
2016-11-17,16.350000381469727,15.9399995803833,16.280000686645508,16.0,2757795.0,15.238558769226074
2016-11-18,16.09000015258789,15.869999885559082,15.949999809265137,16.010000228881836,2220782.0,15.248083114624023
2016-11-21,16.479999542236328,16.020000457763672,16.09000015258789,16.40999984741211,7779143.0,15.629047393798828
2016-11-22,17.100000381469727,16.299999237060547,16.299999237060547,16.809999465942383,11160270.0,16.010009765625
2016-11-23,16.850000381469727,16.309999465942383,16.709999084472656,16.43000030517578,4806730.0,15.64809513092041
2016-11-24,16.760000228881836,16.43000030517578,16.5,16.540000915527344,3718323.0,15.752860069274902
2016-11-25,16.600000381469727,16.209999084472656,16.600000381469727,16.43000030517578,5410911.0,15.64809513092041
2016-11-28,16.549999237060547,16.100000381469727,16.450000762939453,16.1299991607666,5020832.0,15.362370491027832
2016-11-29,16.280000686645508,15.890000343322754,16.139999389648438,15.899999618530273,5573663.0,15.143316268920898
2016-11-30,15.880000114440918,15.600000381469727,15.869999885559082,15.649999618530273,3037465.0,14.905214309692383
2016-12-01,15.850000381469727,15.630000114440918,15.649999618530273,15.720000267028809,3063982.0,14.971883773803711
2016-12-02,15.75,15.239999771118164,15.75,15.279999732971191,3282937.0,14.552823066711426
2016-12-05,15.359999656677246,15.010000228881836,15.09000015258789,15.180000305175781,2884293.0,14.4575834274292
2016-12-06,15.300000190734863,15.15999984741211,15.220000267028809,15.229999542236328,1690461.0,14.505202293395996
2016-12-07,15.609999656677246,15.25,15.25,15.510000228881836,3054320.0,14.771878242492676
2016-12-08,15.65999984741211,15.40999984741211,15.5,15.420000076293945,2111194.0,14.68616008758545
2016-12-09,15.550000190734863,15.210000038146973,15.430000305175781,15.34000015258789,1583745.0,14.609968185424805
2016-12-12,15.449999809265137,14.3100004196167,15.170000076293945,14.359999656677246,5718721.0,13.676606178283691
2016-12-13,14.6899995803833,14.25,14.359999656677246,14.5600004196167,2199821.0,13.86708927154541
2016-12-14,14.670000076293945,14.470000267028809,14.579999923706055,14.5600004196167,1307460.0,13.86708927154541
2016-12-15,14.680000305175781,14.300000190734863,14.5,14.470000267028809,2243283.0,13.7813720703125
2016-12-16,15.920000076293945,14.630000114440918,14.630000114440918,15.380000114440918,6375589.0,14.648065567016602
2016-12-19,15.699999809265137,15.079999923706055,15.210000038146973,15.25,5252798.0,14.524250984191895
2016-12-20,15.260000228881836,15.029999732971191,15.119999885559082,15.15999984741211,2771486.0,14.438533782958984
2016-12-21,15.449999809265137,15.079999923706055,15.100000381469727,15.390000343322754,4211072.0,14.657588958740234
2016-12-22,15.489999771118164,15.180000305175781,15.300000190734863,15.359999656677246,2754981.0,14.629016876220703
2016-12-23,15.279999732971191,14.8100004196167,15.199999809265137,14.869999885559082,3422053.0,14.162335395812988
2016-12-26,14.930000305175781,14.510000228881836,14.699999809265137,14.880000114440918,2371905.0,14.171858787536621
2016-12-27,15.130000114440918,14.800000190734863,14.800000190734863,15.029999732971191,2476084.0,14.31472110748291
2016-12-28,15.149999618530273,14.899999618530273,14.989999771118164,14.930000305175781,1686988.0,14.21947956085205
2016-12-29,15.199999809265137,14.880000114440918,15.029999732971191,15.010000228881836,1571297.0,14.295672416687012
2016-12-30,15.199999809265137,14.930000305175781,14.930000305175781,15.050000190734863,1514349.0,14.333769798278809
2017-01-03,15.260000228881836,15.039999961853027,15.1899995803833,15.199999809265137,2446552.0,14.476630210876465
2017-01-04,15.539999961853027,15.15999984741211,15.229999542236328,15.359999656677246,3598738.0,14.629016876220703
2017-01-05,15.960000038146973,15.319999694824219,15.319999694824219,15.6899995803833,5500487.0,14.94331169128418
2017-01-06,16.100000381469727,15.449999809265137,15.600000381469727,15.869999885559082,6635094.0,15.114744186401367
2017-01-09,16.489999771118164,15.699999809265137,15.829999923706055,16.43000030517578,7722413.0,15.64809513092041
2017-01-10,16.549999237060547,15.880000114440918,16.540000915527344,16.079999923706055,6242425.0,15.314750671386719
2017-01-11,16.149999618530273,15.579999923706055,16.100000381469727,15.65999984741211,6066034.0,14.914739608764648
2017-01-12,15.859999656677246,15.460000038146973,15.649999618530273,15.539999961853027,3073246.0,14.80044937133789
2017-01-13,15.579999923706055,15.109999656677246,15.539999961853027,15.229999542236328,3023593.0,14.505202293395996
2017-01-16,15.270000457763672,14.34000015258789,15.119999885559082,14.920000076293945,4415246.0,14.209956169128418
2017-01-17,14.899999618530273,14.550000190734863,14.84000015258789,14.869999885559082,3059521.0,14.162335395812988
2017-01-18,15.100000381469727,14.720000267028809,14.859999656677246,14.979999542236328,2486140.0,14.26710033416748
2017-01-19,15.210000038146973,14.739999771118164,14.75,15.069999694824219,2070621.0,14.35281753540039
2017-01-20,15.880000114440918,14.960000038146973,15.0600004196167,15.59000015258789,3229077.0,14.84807014465332
2017-01-23,15.5,15.3100004196167,15.449999809265137,15.350000381469727,3503889.0,14.61949348449707
2017-01-24,15.390000343322754,15.079999923706055,15.199999809265137,15.319999694824219,1585760.0,14.590919494628906
2017-01-25,15.3100004196167,15.09000015258789,15.09000015258789,15.210000038146973,2719650.0,14.486153602600098
2017-01-26,15.25,15.119999885559082,15.199999809265137,15.180000305175781,1281713.0,14.4575834274292
2017-02-03,15.630000114440918,15.130000114440918,15.180000305175781,15.569999694824219,3289154.0,14.829021453857422
2017-02-06,15.859999656677246,15.4399995803833,15.859999656677246,15.520000457763672,4244499.0,14.781401634216309
2017-02-07,16.079999923706055,15.460000038146973,15.460000038146973,15.869999885559082,5622336.0,15.114744186401367
2017-02-08,15.8100004196167,15.399999618530273,15.720000267028809,15.8100004196167,3212980.0,15.057600975036621
2017-02-09,16.030000686645508,15.680000305175781,15.720000267028809,15.84000015258789,3063463.0,15.086173057556152
2017-02-10,15.899999618530273,15.600000381469727,15.789999961853027,15.630000114440918,2740504.0,14.8861665725708
2017-02-13,15.9399995803833,15.529999732971191,15.59000015258789,15.920000076293945,3928581.0,15.162364959716797
2017-02-14,15.979999542236328,15.65999984741211,15.850000381469727,15.770000457763672,2481594.0,15.01950454711914
2017-02-15,15.75,15.479999542236328,15.75,15.489999771118164,2914658.0,14.752828598022461
2017-02-16,15.680000305175781,15.119999885559082,15.489999771118164,15.220000267028809,4868281.0,14.495677947998047
2017-02-17,15.59000015258789,14.960000038146973,15.260000228881836,15.210000038146973,5691414.0,14.486153602600098
2017-02-20,15.920000076293945,15.300000190734863,15.300000190734863,15.529999732971191,6031768.0,14.790925979614258
2017-02-21,15.640000343322754,15.319999694824219,15.319999694824219,15.5,3066812.0,14.76235294342041
2017-02-22,16.18000030517578,15.470000267028809,15.470000267028809,16.030000686645508,10800723.0,15.267130851745605
2017-02-23,15.989999771118164,15.739999771118164,15.989999771118164,15.920000076293945,5654373.0,15.162364959716797
2017-02-24,15.979999542236328,15.770000457763672,15.869999885559082,15.9399995803833,4369209.0,15.181414604187012
2017-02-27,16.170000076293945,15.579999923706055,15.949999809265137,15.619999885559082,5791499.0,14.876641273498535
2017-02-28,15.75,15.579999923706055,15.619999885559082,15.699999809265137,2548689.0,14.952835083007812
2017-03-01,16.09000015258789,15.579999923706055,15.720000267028809,15.869999885559082,5250009.0,15.114744186401367
2017-03-02,15.859999656677246,15.59000015258789,15.8100004196167,15.779999732971191,3502283.0,15.029027938842773
2017-03-03,16.059999465942383,15.609999656677246,15.75,16.049999237060547,5612863.0,15.286177635192871
2017-03-06,16.139999389648438,15.890000343322754,16.09000015258789,16.079999923706055,5756326.0,15.314750671386719
2017-03-07,16.079999923706055,15.829999923706055,16.049999237060547,16.020000457763672,5660297.0,15.257607460021973
2017-03-08,16.040000915527344,15.680000305175781,16.040000915527344,15.829999923706055,3227051.0,15.076647758483887
2017-03-09,15.829999923706055,15.609999656677246,15.8100004196167,15.710000038146973,3095173.0,14.962360382080078
2017-03-10,15.770000457763672,15.579999923706055,15.630000114440918,15.609999656677246,2821674.0,14.867117881774902
2017-03-13,15.649999618530273,15.359999656677246,15.569999694824219,15.649999618530273,4602043.0,14.905214309692383
2017-03-14,15.800000190734863,15.479999542236328,15.649999618530273,15.489999771118164,3102320.0,14.752828598022461
2017-03-15,15.789999961853027,15.34000015258789,15.399999618530273,15.600000381469727,4355726.0,14.85759449005127
2017-03-16,15.6899995803833,15.510000228881836,15.550000190734863,15.640000343322754,3480452.0,14.89569091796875
2017-03-17,15.739999771118164,15.319999694824219,15.600000381469727,15.380000114440918,4342670.0,14.648065567016602
2017-03-20,15.680000305175781,15.380000114440918,15.40999984741211,15.59000015258789,3428969.0,14.84807014465332
2017-03-21,15.640000343322754,15.470000267028809,15.640000343322754,15.529999732971191,2293261.0,14.790925979614258
2017-03-22,15.510000228881836,15.15999984741211,15.449999809265137,15.420000076293945,4808991.0,14.68616008758545
2017-03-23,15.520000457763672,15.199999809265137,15.420000076293945,15.40999984741211,2283582.0,14.676636695861816
2017-03-24,15.460000038146973,15.319999694824219,15.350000381469727,15.430000305175781,1959412.0,14.695685386657715
2017-03-27,15.449999809265137,15.239999771118164,15.430000305175781,15.279999732971191,1885136.0,14.552823066711426
2017-03-28,15.529999732971191,15.170000076293945,15.220000267028809,15.220000267028809,3294735.0,14.495677947998047
2017-03-29,15.34000015258789,14.9399995803833,15.25,14.960000038146973,3136105.0,14.248051643371582
2017-03-30,15.0600004196167,14.569999694824219,15.0,14.619999885559082,3444500.0,13.924232482910156
2017-03-31,14.899999618530273,14.65999984741211,14.65999984741211,14.829999923706055,2382718.0,14.124238014221191
2017-04-05,15.130000114440918,14.75,14.800000190734863,15.0600004196167,2720987.0,14.343293190002441
2017-04-06,15.100000381469727,14.920000076293945,15.0600004196167,14.970000267028809,2906351.0,14.257576942443848
2017-04-07,15.029999732971191,14.920000076293945,14.989999771118164,14.979999542236328,1505802.0,14.26710033416748
2017-04-10,15.09000015258789,14.920000076293945,14.979999542236328,14.960000038146973,2460766.0,14.248051643371582
2017-04-11,15.020000457763672,14.770000457763672,14.90999984741211,15.0,2301236.0,14.286148071289062
2017-04-12,15.039999961853027,14.8100004196167,14.960000038146973,14.989999771118164,1841704.0,14.276622772216797
2017-04-13,15.079999923706055,14.899999618530273,14.949999809265137,15.029999732971191,1703030.0,14.31472110748291
2017-04-14,15.039999961853027,14.729999542236328,15.039999961853027,14.779999732971191,1812259.0,14.076617240905762
2017-04-17,14.770000457763672,14.380000114440918,14.729999542236328,14.520000457763672,2733543.0,13.82899284362793
2017-04-18,14.59000015258789,14.40999984741211,14.40999984741211,14.460000038146973,1699223.0,13.77184772491455
2017-04-19,14.460000038146973,14.0,14.449999809265137,14.220000267028809,2211390.0,13.543268203735352
2017-04-20,14.25,14.0,14.210000038146973,14.079999923706055,1583698.0,13.409932136535645
2017-04-21,14.210000038146973,14.039999961853027,14.210000038146973,14.109999656677246,938034.0,13.438504219055176
2017-04-24,14.149999618530273,13.3100004196167,14.149999618530273,13.359999656677246,2014984.0,12.72419548034668
2017-04-25,13.5600004196167,13.34000015258789,13.350000381469727,13.470000267028809,1401029.0,12.828962326049805
2017-04-26,14.119999885559082,13.479999542236328,13.520000457763672,13.920000076293945,2311874.0,13.257545471191406
2017-04-27,13.869999885559082,13.510000228881836,13.729999542236328,13.800000190734863,1478684.0,13.143257141113281
2017-04-28,13.850000381469727,13.710000038146973,13.850000381469727,13.819999694824219,827248.0,13.162304878234863
2017-05-02,13.819999694824219,13.710000038146973,13.710000038146973,13.770000457763672,993203.0,13.11468505859375
2017-05-03,13.84000015258789,13.699999809265137,13.8100004196167,13.789999961853027,851377.0,13.133731842041016
2017-05-04,13.920000076293945,13.6899995803833,13.770000457763672,13.789999961853027,1013789.0,13.133731842041016
2017-05-05,13.84000015258789,13.619999885559082,13.710000038146973,13.760000228881836,1537210.0,13.105159759521484
2017-05-08,13.850000381469727,13.670000076293945,13.760000228881836,13.680000305175781,778486.0,13.02896785736084
2017-05-09,13.789999961853027,13.350000381469727,13.670000076293945,13.729999542236328,838524.0,13.076587677001953
2017-05-10,13.8100004196167,13.399999618530273,13.729999542236328,13.40999984741211,1009451.0,12.77181625366211
2017-05-11,13.550000190734863,13.010000228881836,13.40999984741211,13.260000228881836,1466255.0,12.628955841064453
2017-05-12,13.3100004196167,12.960000038146973,13.260000228881836,13.0,1232108.0,12.381328582763672
2017-05-15,13.170000076293945,13.0,13.0,13.050000190734863,849903.0,12.428949356079102
2017-05-16,13.3100004196167,12.819999694824219,13.050000190734863,13.279999732971191,1947058.0,12.648003578186035
2017-05-17,13.369999885559082,13.199999809265137,13.220000267028809,13.239999771118164,1288851.0,12.609907150268555
2017-05-18,13.319999694824219,13.029999732971191,13.069999694824219,13.039999961853027,1423122.0,12.419425010681152
2017-05-19,13.170000076293945,12.899999618530273,13.050000190734863,13.029999732971191,954882.0,12.409900665283203
2017-05-22,13.039999961853027,12.399999618530273,13.029999732971191,12.550000190734863,1622815.0,11.952744483947754
2017-05-23,12.569999694824219,11.729999542236328,12.569999694824219,11.75,2659169.0,11.190815925598145
2017-05-24,11.75,11.210000038146973,11.5,11.720000267028809,3541784.0,11.162243843078613
2017-05-25,11.800000190734863,11.399999618530273,11.670000076293945,11.760000228881836,2042029.0,11.200340270996094
2017-05-26,11.850000381469727,11.65999984741211,11.760000228881836,11.729999542236328,1170884.0,11.171768188476562
2017-05-31,12.09000015258789,11.699999809265137,11.850000381469727,11.699999809265137,1504707.0,11.143195152282715
2017-06-01,11.6899995803833,11.380000114440918,11.600000381469727,11.380000114440918,1411584.0,10.838424682617188
2017-06-02,11.550000190734863,11.199999809265137,11.329999923706055,11.479999542236328,1542120.0,10.933664321899414
2017-06-05,11.819999694824219,11.5600004196167,11.5600004196167,11.710000038146973,1396026.0,11.152719497680664
2017-06-06,11.880000114440918,11.619999885559082,11.710000038146973,11.829999923706055,1272848.0,11.267009735107422
2017-06-07,12.119999885559082,11.800000190734863,11.84000015258789,12.119999885559082,1806172.0,11.543207168579102
2017-06-08,12.300000190734863,12.020000457763672,12.130000114440918,12.15999984741211,1836763.0,11.581304550170898
2017-06-09,12.180000305175781,11.930000305175781,12.180000305175781,12.029999732971191,1116116.0,11.457490921020508
2017-06-12,12.149999618530273,11.800000190734863,12.029999732971191,11.819999694824219,1486750.0,11.257484436035156
2017-06-13,12.300000190734863,11.90999984741211,11.90999984741211,12.199999809265137,2421568.0,11.619400024414062
2017-06-14,12.390000343322754,12.050000190734863,12.149999618530273,12.199999809265137,2005107.0,11.619400024414062
2017-06-15,12.420000076293945,12.170000076293945,12.199999809265137,12.420000076293945,1725860.0,11.828930854797363
2017-06-16,12.470000267028809,12.149999618530273,12.380000114440918,12.350000381469727,1525231.0,11.87508487701416
2017-06-19,12.460000038146973,12.260000228881836,12.300000190734863,12.380000114440918,1114932.0,11.903931617736816
2017-06-20,12.880000114440918,12.350000381469727,12.460000038146973,12.460000038146973,2596295.0,11.980854988098145
2017-06-21,12.59000015258789,12.3100004196167,12.470000267028809,12.539999961853027,1570273.0,12.057778358459473
2017-06-22,12.770000457763672,12.390000343322754,12.390000343322754,12.510000228881836,2373842.0,12.028932571411133
2017-06-23,12.489999771118164,12.119999885559082,12.4399995803833,12.34000015258789,2220864.0,11.865470886230469
2017-06-26,12.539999961853027,12.220000267028809,12.300000190734863,12.449999809265137,1315638.0,11.97123908996582
2017-06-27,12.550000190734863,12.420000076293945,12.479999542236328,12.470000267028809,1017271.0,11.990470886230469
2017-06-28,12.479999542236328,12.3100004196167,12.479999542236328,12.34000015258789,1121531.0,11.865470886230469
2017-06-29,12.510000228881836,12.319999694824219,12.329999923706055,12.449999809265137,1198290.0,11.97123908996582
2017-06-30,12.569999694824219,12.369999885559082,12.460000038146973,12.449999809265137,1788283.0,11.97123908996582
2017-07-03,12.520000457763672,12.34000015258789,12.460000038146973,12.460000038146973,1938810.0,11.980854988098145
2017-07-04,12.529999732971191,12.390000343322754,12.399999618530273,12.510000228881836,1298498.0,12.028932571411133
2017-07-05,12.739999771118164,12.420000076293945,12.5,12.699999809265137,2075392.0,12.211626052856445
2017-07-06,12.699999809265137,12.510000228881836,12.699999809265137,12.630000114440918,1523168.0,12.144317626953125
2017-07-07,12.789999961853027,12.59000015258789,12.59000015258789,12.779999732971191,1353032.0,12.288549423217773
2017-07-10,13.880000114440918,12.609999656677246,12.779999732971191,13.739999771118164,3263879.0,13.211631774902344
2017-07-11,14.050000190734863,12.979999542236328,14.010000228881836,13.0,5089125.0,12.500089645385742
2017-07-12,13.0,12.489999771118164,12.899999618530273,12.609999656677246,3245002.0,12.125086784362793
2017-07-13,12.699999809265137,12.520000457763672,12.520000457763672,12.649999618530273,1395735.0,12.163548469543457
2017-07-14,12.680000305175781,12.470000267028809,12.630000114440918,12.479999542236328,1658319.0,12.000085830688477
2017-07-17,12.430000305175781,11.229999542236328,12.430000305175781,11.550000190734863,2769937.0,11.105849266052246
2017-07-18,11.699999809265137,11.300000190734863,11.40999984741211,11.619999885559082,1669511.0,11.17315673828125
2017-07-19,11.859999656677246,11.550000190734863,11.619999885559082,11.84000015258789,1422308.0,11.384696960449219
2017-07-20,11.899999618530273,11.760000228881836,11.829999923706055,11.84000015258789,1125789.0,11.384696960449219
2017-07-21,11.930000305175781,11.739999771118164,11.75,11.8100004196167,1330189.0,11.355851173400879
2017-07-24,12.109999656677246,11.729999542236328,11.800000190734863,12.050000190734863,1632605.0,11.586621284484863
2017-07-25,12.079999923706055,11.899999618530273,12.039999961853027,12.069999694824219,1020400.0,11.605852127075195
2017-07-26,12.199999809265137,11.9399995803833,12.069999694824219,12.140000343322754,1581354.0,11.673160552978516
2017-07-27,12.369999885559082,12.029999732971191,12.130000114440918,12.289999961853027,1538450.0,11.81739330291748
2017-07-28,12.34000015258789,12.199999809265137,12.289999961853027,12.210000038146973,830321.0,11.740468978881836
2017-07-31,12.279999732971191,12.15999984741211,12.210000038146973,12.229999542236328,928418.0,11.759698867797852
2017-08-01,12.579999923706055,12.229999542236328,12.229999542236328,12.390000343322754,1693220.0,11.913548469543457
2017-08-02,12.350000381469727,12.109999656677246,12.260000228881836,12.119999885559082,1277528.0,11.653929710388184
2017-08-03,12.229999542236328,11.970000267028809,12.119999885559082,12.0600004196167,1561306.0,11.596238136291504
2017-08-04,12.15999984741211,11.989999771118164,12.15999984741211,12.039999961853027,889032.0,11.577005386352539
2017-08-07,12.149999618530273,11.960000038146973,12.039999961853027,12.069999694824219,747440.0,11.605852127075195
2017-08-08,12.140000343322754,12.010000228881836,12.069999694824219,12.069999694824219,886468.0,11.605852127075195
2017-08-09,12.119999885559082,12.010000228881836,12.09000015258789,12.0600004196167,1076254.0,11.596238136291504
2017-08-10,12.4399995803833,12.140000343322754,12.140000343322754,12.220000267028809,2418968.0,11.750083923339844
2017-08-11,12.029999732971191,11.819999694824219,12.010000228881836,11.90999984741211,1418920.0,11.452005386352539
2017-08-14,12.050000190734863,11.829999923706055,11.9399995803833,11.989999771118164,942370.0,11.528928756713867
2017-08-15,12.050000190734863,11.9399995803833,12.020000457763672,12.029999732971191,863241.0,11.567390441894531
2017-08-16,12.15999984741211,11.970000267028809,12.039999961853027,12.119999885559082,1833369.0,11.653929710388184
2017-08-17,12.319999694824219,12.09000015258789,12.100000381469727,12.279999732971191,1699838.0,11.80777645111084
2017-08-18,12.399999618530273,12.109999656677246,12.199999809265137,12.380000114440918,2408284.0,11.903931617736816
2017-08-21,12.550000190734863,12.319999694824219,12.479999542236328,12.5,1953022.0,12.019316673278809
2017-08-22,12.529999732971191,12.319999694824219,12.460000038146973,12.350000381469727,1707669.0,11.87508487701416
2017-08-23,12.449999809265137,12.210000038146973,12.380000114440918,12.34000015258789,1150201.0,11.865470886230469
2017-08-24,12.380000114440918,12.130000114440918,12.34000015258789,12.170000076293945,1211772.0,11.702006340026855
2017-08-25,12.380000114440918,12.149999618530273,12.170000076293945,12.34000015258789,1235490.0,11.865470886230469
2017-08-28,12.479999542236328,12.300000190734863,12.369999885559082,12.449999809265137,1351206.0,11.97123908996582
2017-08-29,12.5600004196167,12.390000343322754,12.510000228881836,12.470000267028809,1678080.0,11.990470886230469
2017-08-30,12.529999732971191,12.369999885559082,12.390000343322754,12.430000305175781,1435380.0,11.952009201049805
2017-08-31,13.050000190734863,12.479999542236328,12.479999542236328,12.880000114440918,5688150.0,12.38470458984375
2017-09-01,12.979999542236328,12.729999542236328,12.8100004196167,12.920000076293945,2913528.0,12.423166275024414
2017-09-04,13.130000114440918,12.760000228881836,12.8100004196167,13.069999694824219,2011263.0,12.567397117614746
2017-09-05,13.140000343322754,12.90999984741211,13.020000457763672,12.920000076293945,1747059.0,12.423166275024414
2017-09-06,12.899999618530273,12.699999809265137,12.880000114440918,12.789999961853027,2635691.0,12.298165321350098
2017-09-07,12.930000305175781,12.720000267028809,12.75,12.739999771118164,1884454.0,12.25008773803711
2017-09-08,12.920000076293945,12.710000038146973,12.710000038146973,12.90999984741211,1381044.0,12.41355037689209
2017-09-11,13.329999923706055,12.9399995803833,12.989999771118164,13.289999961853027,3727953.0,12.778937339782715
2017-09-12,13.430000305175781,13.149999618530273,13.25,13.149999618530273,3422317.0,12.64432144165039
2017-09-13,13.25,13.050000190734863,13.079999923706055,13.239999771118164,1877768.0,12.730860710144043
2017-09-14,13.300000190734863,12.989999771118164,13.25,13.0,2109878.0,12.500089645385742
2017-09-15,13.109999656677246,12.930000305175781,12.930000305175781,13.079999923706055,1535000.0,12.57701301574707
2017-09-18,13.369999885559082,13.0,13.09000015258789,13.289999961853027,2294989.0,12.778937339782715
2017-09-19,13.350000381469727,13.0,13.289999961853027,13.119999885559082,1903835.0,12.615474700927734
2017-09-20,13.260000228881836,12.979999542236328,13.109999656677246,13.1899995803833,1655565.0,12.682783126831055
2017-09-21,13.539999961853027,13.149999618530273,13.220000267028809,13.40999984741211,3364624.0,12.894323348999023
2017-09-22,13.479999542236328,13.119999885559082,13.289999961853027,13.180000305175781,1918723.0,12.67316722869873
2017-09-25,13.270000457763672,12.8100004196167,13.100000381469727,12.850000381469727,1786081.0,12.355857849121094
2017-09-26,13.069999694824219,12.850000381469727,12.850000381469727,12.920000076293945,1254449.0,12.423166275024414
2017-09-27,13.09000015258789,12.880000114440918,12.899999618530273,13.0600004196167,1082037.0,12.557783126831055
2017-09-28,13.949999809265137,12.949999809265137,13.0600004196167,13.359999656677246,3759096.0,12.846245765686035
2017-09-29,13.619999885559082,13.130000114440918,13.15999984741211,13.59000015258789,4023068.0,13.067401885986328
2017-10-09,14.079999923706055,13.649999618530273,13.649999618530273,13.880000114440918,5384939.0,13.3462495803833
2017-10-10,13.850000381469727,13.600000381469727,13.75,13.6899995803833,3052373.0,13.163554191589355
2017-10-11,14.069999694824219,13.569999694824219,13.569999694824219,13.729999542236328,2926031.0,13.202017784118652
2017-10-12,13.770000457763672,13.420000076293945,13.729999542236328,13.609999656677246,2382498.0,13.086631774902344
2017-10-13,13.630000114440918,13.34000015258789,13.600000381469727,13.449999809265137,2903511.0,12.932785034179688
2017-10-16,13.550000190734863,13.130000114440918,13.539999961853027,13.15999984741211,2026300.0,12.653936386108398
2017-10-17,13.350000381469727,13.050000190734863,13.15999984741211,13.079999923706055,1797963.0,12.57701301574707
2017-10-18,13.239999771118164,12.859999656677246,13.239999771118164,12.890000343322754,1769100.0,12.394319534301758
2017-10-19,12.979999542236328,12.670000076293945,12.880000114440918,12.729999542236328,1425600.0,12.240471839904785
2017-10-20,12.9399995803833,12.710000038146973,12.710000038146973,12.899999618530273,1079927.0,12.403935432434082
2017-10-23,13.039999961853027,12.850000381469727,12.899999618530273,12.930000305175781,1124673.0,12.432781219482422
2017-10-24,12.90999984741211,12.600000381469727,12.90999984741211,12.710000038146973,1815867.0,12.221240997314453
2017-10-25,12.850000381469727,12.619999885559082,12.739999771118164,12.84000015258789,1428556.0,12.34624195098877
2017-10-26,12.949999809265137,12.680000305175781,12.880000114440918,12.9399995803833,1584600.0,12.44239616394043
2017-10-27,13.369999885559082,13.079999923706055,13.079999923706055,13.130000114440918,3093143.0,12.625090599060059
2017-10-30,13.079999923706055,12.720000267028809,13.079999923706055,12.75,1912800.0,12.259703636169434
2017-10-31,12.899999618530273,12.670000076293945,12.670000076293945,12.829999923706055,1532617.0,12.336627006530762
2017-11-01,12.9399995803833,12.699999809265137,12.819999694824219,12.710000038146973,2088523.0,12.221240997314453
2017-11-02,12.760000228881836,12.380000114440918,12.65999984741211,12.420000076293945,2045308.0,11.94239330291748
2017-11-03,12.479999542236328,12.199999809265137,12.40999984741211,12.270000457763672,1246800.0,11.798161506652832
2017-11-06,12.449999809265137,12.210000038146973,12.359999656677246,12.399999618530273,1247001.0,11.923161506652832
2017-11-07,12.479999542236328,12.350000381469727,12.399999618530273,12.449999809265137,1332121.0,11.97123908996582
2017-11-08,12.649999618530273,12.430000305175781,12.430000305175781,12.520000457763672,1332165.0,12.038548469543457
2017-11-09,12.670000076293945,12.460000038146973,12.569999694824219,12.59000015258789,1518427.0,12.105855941772461
2017-11-10,12.630000114440918,12.510000228881836,12.59000015258789,12.579999923706055,1129330.0,12.096240043640137
2017-11-13,12.789999961853027,12.329999923706055,12.550000190734863,12.619999885559082,2390820.0,12.134702682495117
2017-11-14,12.680000305175781,12.270000457763672,12.619999885559082,12.3100004196167,1683450.0,11.836623191833496
2017-11-15,12.380000114440918,12.149999618530273,12.15999984741211,12.210000038146973,1511966.0,11.740468978881836
2017-11-16,12.289999961853027,12.15999984741211,12.210000038146973,12.199999809265137,842780.0,11.730853080749512
2017-11-17,12.239999771118164,11.710000038146973,12.199999809265137,11.880000114440918,2029861.0,11.4231595993042
2017-11-20,11.880000114440918,11.550000190734863,11.880000114440918,11.739999771118164,1602973.0,11.288541793823242
2017-11-21,11.819999694824219,11.640000343322754,11.729999542236328,11.6899995803833,917380.0,11.240464210510254
2017-11-22,11.789999961853027,11.630000114440918,11.699999809265137,11.75,1273088.0,11.298157691955566
2017-11-23,11.739999771118164,11.430000305175781,11.739999771118164,11.4399995803833,1176568.0,11.000078201293945
2017-11-24,11.569999694824219,11.4399995803833,11.510000228881836,11.479999542236328,771376.0,11.03853988647461
2017-11-27,11.600000381469727,11.390000343322754,11.569999694824219,11.489999771118164,515782.0,11.048155784606934
2017-11-28,11.789999961853027,11.5,11.5,11.710000038146973,804450.0,11.259696006774902
2017-11-29,11.789999961853027,11.609999656677246,11.75,11.770000457763672,782431.0,11.317388534545898
2017-11-30,11.930000305175781,11.699999809265137,11.710000038146973,11.739999771118164,838530.0,11.288541793823242
2017-12-01,11.960000038146973,11.630000114440918,11.75,11.84000015258789,871969.0,11.384696960449219
2017-12-04,11.949999809265137,11.640000343322754,11.84000015258789,11.65999984741211,675831.0,11.211618423461914
2017-12-05,11.770000457763672,11.460000038146973,11.699999809265137,11.529999732971191,967940.0,11.086618423461914
2017-12-06,11.710000038146973,11.460000038146973,11.529999732971191,11.529999732971191,1526336.0,11.086618423461914
2017-12-07,11.640000343322754,11.489999771118164,11.550000190734863,11.539999961853027,1318545.0,11.096233367919922
2017-12-08,11.630000114440918,11.520000457763672,11.529999732971191,11.600000381469727,934745.0,11.153926849365234
2017-12-11,11.75,11.569999694824219,11.59000015258789,11.739999771118164,1115264.0,11.288541793823242
2017-12-12,11.739999771118164,11.539999961853027,11.6899995803833,11.5600004196167,813041.0,11.115464210510254
2017-12-13,11.649999618530273,11.430000305175781,11.649999618530273,11.619999885559082,786472.0,11.17315673828125
2017-12-14,11.680000305175781,11.529999732971191,11.5600004196167,11.59000015258789,706200.0,11.144309997558594
2017-12-15,11.619999885559082,11.460000038146973,11.619999885559082,11.539999961853027,614206.0,11.096233367919922
2017-12-18,11.640000343322754,11.510000228881836,11.539999961853027,11.630000114440918,603604.0,11.18277359008789
2017-12-19,11.75,11.59000015258789,11.630000114440918,11.720000267028809,760415.0,11.269311904907227
2017-12-20,11.819999694824219,11.609999656677246,11.819999694824219,11.619999885559082,621700.0,11.17315673828125
2017-12-21,11.899999618530273,11.520000457763672,11.619999885559082,11.75,960600.0,11.298157691955566
2017-12-22,11.84000015258789,11.720000267028809,11.800000190734863,11.779999732971191,807805.0,11.327004432678223
2017-12-25,11.960000038146973,11.65999984741211,11.770000457763672,11.949999809265137,1748872.0,11.490466117858887
2017-12-26,12.1899995803833,11.899999618530273,11.920000076293945,12.069999694824219,1857600.0,11.605852127075195
2017-12-27,12.130000114440918,11.960000038146973,12.109999656677246,11.979999542236328,1252297.0,11.519312858581543
2017-12-28,12.100000381469727,11.850000381469727,12.100000381469727,11.880000114440918,1354551.0,11.4231595993042
2017-12-29,12.029999732971191,11.819999694824219,11.930000305175781,11.989999771118164,1017868.0,11.528928756713867
2018-01-02,12.130000114440918,11.90999984741211,12.010000228881836,12.029999732971191,1625572.0,11.567390441894531
2018-01-03,12.119999885559082,11.960000038146973,11.960000038146973,12.079999923706055,1519117.0,11.61546802520752
2018-01-04,12.199999809265137,11.960000038146973,12.029999732971191,12.1899995803833,2240725.0,11.721237182617188
2018-01-05,12.4399995803833,12.079999923706055,12.149999618530273,12.300000190734863,2517634.0,11.827008247375488
2018-01-08,12.680000305175781,12.220000267028809,12.399999618530273,12.600000381469727,3010994.0,12.115471839904785
2018-01-09,12.75,12.420000076293945,12.569999694824219,12.470000267028809,2465400.0,11.990470886230469
2018-01-10,12.800000190734863,12.40999984741211,12.420000076293945,12.779999732971191,3394817.0,12.288549423217773
2018-01-11,12.850000381469727,12.619999885559082,12.710000038146973,12.75,1680773.0,12.259703636169434
2018-01-12,12.739999771118164,12.460000038146973,12.699999809265137,12.489999771118164,1629127.0,12.009700775146484
2018-01-15,12.539999961853027,12.119999885559082,12.529999732971191,12.199999809265137,2036087.0,11.730853080749512
2018-01-16,12.40999984741211,12.149999618530273,12.149999618530273,12.399999618530273,1021590.0,11.923161506652832
2018-01-17,12.479999542236328,12.180000305175781,12.350000381469727,12.460000038146973,1442435.0,11.980854988098145
2018-01-18,12.699999809265137,12.40999984741211,12.420000076293945,12.649999618530273,1153501.0,12.163548469543457
2018-01-19,12.800000190734863,12.550000190734863,12.649999618530273,12.729999542236328,1784621.0,12.240471839904785
2018-01-22,12.760000228881836,12.5600004196167,12.630000114440918,12.720000267028809,1225399.0,12.230856895446777
2018-01-23,12.789999961853027,12.4399995803833,12.75,12.460000038146973,1063677.0,11.980854988098145
2018-01-24,12.579999923706055,12.3100004196167,12.449999809265137,12.489999771118164,992510.0,12.009700775146484
2018-01-25,12.569999694824219,12.40999984741211,12.520000457763672,12.40999984741211,814589.0,11.932777404785156
2018-01-26,12.609999656677246,12.369999885559082,12.40999984741211,12.40999984741211,1150064.0,11.932777404785156
2018-01-29,12.520000457763672,12.170000076293945,12.350000381469727,12.289999961853027,1141720.0,11.81739330291748
2018-01-30,12.40999984741211,12.180000305175781,12.329999923706055,12.300000190734863,1026167.0,11.827008247375488
2018-01-31,12.350000381469727,12.149999618530273,12.350000381469727,12.180000305175781,937710.0,11.71162223815918
2018-02-01,12.34000015258789,11.600000381469727,12.199999809265137,11.609999656677246,1644800.0,11.163540840148926
2018-02-02,11.979999542236328,11.4399995803833,11.510000228881836,11.699999809265137,1352017.0,11.250080108642578
2018-02-05,11.6899995803833,11.279999732971191,11.510000228881836,11.550000190734863,749111.0,11.105849266052246
2018-02-06,11.65999984741211,10.880000114440918,11.5,10.920000076293945,1815821.0,10.500075340270996
2018-02-07,11.229999542236328,10.729999542236328,11.079999923706055,10.930000305175781,1233067.0,10.509690284729004
2018-02-08,11.149999618530273,10.930000305175781,11.09000015258789,11.050000190734863,702266.0,10.625076293945312
2018-02-09,11.300000190734863,10.680000305175781,11.0,10.800000190734863,1536892.0,10.384689331054688
2018-02-12,11.399999618530273,10.850000381469727,10.850000381469727,11.220000267028809,1205300.0,10.78853988647461
2018-02-13,11.510000228881836,11.109999656677246,11.220000267028809,11.369999885559082,1227600.0,10.932770729064941
2018-02-14,11.739999771118164,11.3100004196167,11.5,11.640000343322754,1059932.0,11.192387580871582
2018-02-22,11.800000190734863,11.529999732971191,11.640000343322754,11.649999618530273,452900.0,11.202003479003906
2018-02-23,11.710000038146973,11.329999923706055,11.600000381469727,11.489999771118164,670420.0,11.048155784606934
2018-02-26,11.869999885559082,11.489999771118164,11.5,11.819999694824219,1220348.0,11.36546516418457
2018-02-27,11.899999618530273,11.710000038146973,11.710000038146973,11.859999656677246,1079857.0,11.403926849365234
2018-02-28,12.119999885559082,11.65999984741211,11.770000457763672,11.949999809265137,992694.0,11.490466117858887
2018-03-01,12.470000267028809,11.84000015258789,11.880000114440918,12.329999923706055,1842960.0,11.855854034423828
2018-03-02,12.460000038146973,12.130000114440918,12.130000114440918,12.3100004196167,1143031.0,11.836623191833496
2018-03-05,12.600000381469727,12.270000457763672,12.270000457763672,12.59000015258789,2015241.0,12.105855941772461
2018-03-06,12.65999984741211,12.430000305175781,12.640000343322754,12.619999885559082,1075797.0,12.134702682495117
2018-03-07,12.640000343322754,12.4399995803833,12.609999656677246,12.550000190734863,1058878.0,12.067394256591797
2018-03-08,12.5600004196167,12.390000343322754,12.460000038146973,12.510000228881836,884838.0,12.028932571411133
2018-03-09,12.949999809265137,12.399999618530273,12.510000228881836,12.720000267028809,2205544.0,12.230856895446777
2018-03-12,12.920000076293945,12.699999809265137,12.699999809265137,12.829999923706055,1538177.0,12.336627006530762
2018-03-13,12.920000076293945,12.609999656677246,12.850000381469727,12.6899995803833,820560.0,12.202010154724121
2018-03-14,12.779999732971191,12.399999618530273,12.569999694824219,12.40999984741211,1112661.0,11.932777404785156
2018-03-15,12.600000381469727,12.3100004196167,12.40999984741211,12.40999984741211,1038688.0,11.932777404785156
2018-03-16,12.569999694824219,12.350000381469727,12.399999618530273,12.420000076293945,607447.0,11.94239330291748
2018-03-19,12.529999732971191,12.329999923706055,12.329999923706055,12.449999809265137,696051.0,11.97123908996582
2018-03-20,12.729999542236328,12.359999656677246,12.390000343322754,12.640000343322754,1048940.0,12.15393352508545
2018-03-21,12.729999542236328,12.5,12.550000190734863,12.649999618530273,996378.0,12.163548469543457
2018-03-22,12.739999771118164,12.520000457763672,12.649999618530273,12.640000343322754,1004997.0,12.15393352508545
2018-03-23,12.470000267028809,11.600000381469727,12.430000305175781,11.699999809265137,1562000.0,11.250080108642578
2018-03-26,11.699999809265137,11.279999732971191,11.680000305175781,11.59000015258789,1809801.0,11.144309997558594
2018-03-27,12.199999809265137,11.680000305175781,11.680000305175781,12.140000343322754,1736019.0,11.673160552978516
2018-03-28,12.140000343322754,11.850000381469727,12.0,12.100000381469727,1068801.0,11.634698867797852
2018-03-29,12.289999961853027,11.829999923706055,12.100000381469727,12.079999923706055,1346417.0,11.61546802520752
2018-03-30,12.399999618530273,12.020000457763672,12.109999656677246,12.3100004196167,1164781.0,11.836623191833496
2018-04-02,12.359999656677246,11.880000114440918,12.25,11.989999771118164,2348798.0,11.528928756713867
2018-04-03,11.880000114440918,11.520000457763672,11.880000114440918,11.729999542236328,1763050.0,11.278926849365234
2018-04-04,11.800000190734863,11.529999732971191,11.739999771118164,11.65999984741211,1485820.0,11.211618423461914
2018-04-09,11.640000343322754,11.34000015258789,11.640000343322754,11.489999771118164,1661889.0,11.048155784606934
2018-04-10,11.579999923706055,11.260000228881836,11.489999771118164,11.510000228881836,2257481.0,11.067386627197266
2018-04-11,11.5600004196167,11.430000305175781,11.529999732971191,11.510000228881836,1923891.0,11.067386627197266
2018-04-12,11.529999732971191,11.0600004196167,11.449999809265137,11.140000343322754,4584002.0,10.711616516113281
2018-04-13,11.220000267028809,11.0600004196167,11.170000076293945,11.180000305175781,1719647.0,10.750077247619629
2018-04-16,11.180000305175781,10.90999984741211,11.180000305175781,11.09000015258789,2576856.0,10.663538932800293
2018-04-17,11.140000343322754,10.800000190734863,11.09000015258789,11.010000228881836,2638563.0,10.586613655090332
2018-04-18,11.050000190734863,10.649999618530273,11.029999732971191,10.819999694824219,3588800.0,10.40392017364502
2018-04-19,10.819999694824219,10.640000343322754,10.729999542236328,10.739999771118164,3277644.0,10.326997756958008
2018-04-20,10.760000228881836,10.329999923706055,10.6899995803833,10.359999656677246,2236221.0,9.961609840393066
2018-04-23,10.380000114440918,10.1899995803833,10.3100004196167,10.260000228881836,1009801.0,9.865455627441406
2018-04-24,10.529999732971191,10.300000190734863,10.300000190734863,10.479999542236328,969228.0,10.076994895935059
2018-04-25,10.609999656677246,10.359999656677246,10.460000038146973,10.40999984741211,1420789.0,10.009687423706055
2018-04-26,10.449999809265137,10.149999618530273,10.4399995803833,10.199999809265137,1242197.0,9.80776309967041
2018-04-27,10.390000343322754,10.210000038146973,10.210000038146973,10.289999961853027,1037297.0,9.894301414489746
2018-05-02,10.609999656677246,10.380000114440918,10.380000114440918,10.539999961853027,1632228.0,10.134688377380371
2018-05-03,10.789999961853027,10.420000076293945,10.569999694824219,10.739999771118164,2176235.0,10.326997756958008
2018-05-04,10.770000457763672,10.5,10.729999542236328,10.720000267028809,1812529.0,10.30776596069336
2018-05-07,10.899999618530273,10.6899995803833,10.779999732971191,10.819999694824219,1877698.0,10.40392017364502
2018-05-08,10.869999885559082,10.680000305175781,10.819999694824219,10.800000190734863,1621011.0,10.384689331054688
2018-05-09,10.850000381469727,10.699999809265137,10.850000381469727,10.779999732971191,965477.0,10.365458488464355
2018-05-10,10.84000015258789,10.720000267028809,10.770000457763672,10.819999694824219,1307177.0,10.40392017364502
2018-05-11,11.069999694824219,10.75,10.75,10.880000114440918,2345200.0,10.461612701416016
2018-05-14,10.899999618530273,10.680000305175781,10.800000190734863,10.729999542236328,2163125.0,10.317380905151367
2018-05-15,10.800000190734863,10.6899995803833,10.800000190734863,10.779999732971191,639877.0,10.365458488464355
2018-05-16,10.789999961853027,10.569999694824219,10.770000457763672,10.59000015258789,1469100.0,10.18276596069336
2018-05-17,10.699999809265137,10.550000190734863,10.579999923706055,10.609999656677246,962677.0,10.201995849609375
2018-05-18,10.65999984741211,10.520000457763672,10.529999732971191,10.600000381469727,1162320.0,10.192380905151367
2018-05-21,10.800000190734863,10.600000381469727,10.779999732971191,10.779999732971191,1668349.0,10.365458488464355
2018-05-22,10.84000015258789,10.729999542236328,10.75,10.829999923706055,1139800.0,10.413536071777344
2018-05-23,10.829999923706055,10.59000015258789,10.829999923706055,10.720000267028809,1505260.0,10.30776596069336
2018-05-24,10.720000267028809,10.529999732971191,10.649999618530273,10.5600004196167,1496942.0,10.15392017364502
2018-05-25,10.770000457763672,10.600000381469727,10.680000305175781,10.649999618530273,1421608.0,10.240457534790039
2018-05-28,10.6899995803833,10.4399995803833,10.6899995803833,10.479999542236328,1332884.0,10.076994895935059
2018-05-29,10.550000190734863,10.3100004196167,10.460000038146973,10.430000305175781,1110487.0,10.028918266296387
2018-05-30,10.460000038146973,10.15999984741211,10.350000381469727,10.220000267028809,1559585.0,9.826992988586426
2018-05-31,10.359999656677246,10.210000038146973,10.279999732971191,10.319999694824219,1028402.0,9.923147201538086
2018-06-01,10.390000343322754,10.15999984741211,10.319999694824219,10.279999732971191,1383033.0,9.884686470031738
2018-06-04,10.350000381469727,10.180000305175781,10.270000457763672,10.270000457763672,1484929.0,9.875070571899414
2018-06-05,10.5,10.25,10.25,10.489999771118164,1189973.0,10.086610794067383
2018-06-06,10.579999923706055,10.380000114440918,10.399999618530273,10.550000190734863,854258.0,10.144303321838379
2018-06-07,10.619999885559082,10.420000076293945,10.5600004196167,10.449999809265137,805605.0,10.048149108886719
2018-06-08,10.5,10.149999618530273,10.489999771118164,10.260000228881836,867253.0,9.865455627441406
2018-06-11,10.449999809265137,10.180000305175781,10.279999732971191,10.289999961853027,716976.0,9.894301414489746
2018-06-12,10.4399995803833,10.229999542236328,10.279999732971191,10.430000305175781,759500.0,10.028918266296387
2018-06-13,10.779999732971191,10.279999732971191,10.359999656677246,10.470000267028809,1602361.0,10.06737995147705
2018-06-14,10.800000190734863,10.420000076293945,10.479999542236328,10.609999656677246,1941490.0,10.201995849609375
2018-06-15,10.680000305175781,10.5,10.550000190734863,10.529999732971191,1463326.0,10.125072479248047
2018-06-19,10.460000038146973,9.479999542236328,10.399999618530273,9.510000228881836,2838248.0,9.144296646118164
2018-06-20,9.6899995803833,9.3100004196167,9.4399995803833,9.5600004196167,1160172.0,9.192374229431152
2018-06-21,9.65999984741211,9.220000267028809,9.489999771118164,9.25,1334100.0,8.894293785095215
2018-06-22,9.380000114440918,9.09000015258789,9.180000305175781,9.319999694824219,1145873.0,8.961602210998535
2018-06-25,9.520000457763672,9.229999542236328,9.390000343322754,9.279999732971191,1154100.0,8.923140525817871
2018-06-26,9.579999923706055,9.100000381469727,9.289999961853027,9.430000305175781,1066808.0,9.067373275756836
2018-06-27,9.970000267028809,9.359999656677246,9.430000305175781,9.720000267028809,1827543.0,9.346220970153809
2018-06-28,10.069999694824219,9.59000015258789,9.630000114440918,9.960000038146973,2233806.0,9.576991081237793
2018-06-29,10.1899995803833,9.819999694824219,9.9399995803833,10.100000381469727,1514480.0,9.71160888671875
2018-07-02,10.479999542236328,10.010000228881836,10.100000381469727,10.399999618530273,3060972.0,10.00007152557373
2018-07-03,11.220000267028809,10.25,10.390000343322754,11.15999984741211,5301458.0,10.73084545135498
2018-07-04,11.149999618530273,10.680000305175781,11.149999618530273,10.829999923706055,2491920.0,10.413536071777344
2018-07-05,11.180000305175781,10.59000015258789,10.670000076293945,10.670000076293945,2672153.0,10.259688377380371
2018-07-06,10.899999618530273,10.260000228881836,10.520000457763672,10.609999656677246,2212321.0,10.201995849609375
2018-07-09,11.050000190734863,10.5600004196167,10.899999618530273,10.729999542236328,1608808.0,10.317380905151367
2018-07-10,10.680000305175781,10.430000305175781,10.640000343322754,10.569999694824219,1410373.0,10.163533210754395
2018-07-11,10.579999923706055,9.720000267028809,10.489999771118164,9.84000015258789,2874624.0,9.461606979370117
2018-07-12,10.289999961853027,9.720000267028809,9.819999694824219,10.239999771118164,2528494.0,9.846223831176758
2018-07-13,10.300000190734863,9.949999809265137,10.300000190734863,10.100000381469727,1539223.0,9.71160888671875
2018-07-16,10.319999694824219,10.0,10.100000381469727,10.279999732971191,2074607.0,9.884686470031738
2018-07-17,10.369999885559082,10.010000228881836,10.369999885559082,10.109999656677246,1264800.0,9.721222877502441
2018-07-18,10.25,9.819999694824219,10.149999618530273,9.84000015258789,1856425.0,9.461606979370117
2018-07-19,10.039999961853027,9.84000015258789,9.84000015258789,9.90999984741211,908600.0,9.528913497924805
2018-07-20,10.09000015258789,9.869999885559082,9.90999984741211,10.029999732971191,1035100.0,9.644299507141113
2018-07-23,10.229999542236328,9.970000267028809,9.989999771118164,10.180000305175781,1154000.0,9.788532257080078
2018-07-24,10.569999694824219,10.100000381469727,10.140000343322754,10.529999732971191,2373799.0,10.125072479248047
2018-07-25,10.550000190734863,10.390000343322754,10.529999732971191,10.470000267028809,1202287.0,10.06737995147705
2018-07-26,10.479999542236328,10.25,10.470000267028809,10.319999694824219,1178601.0,9.923147201538086
2018-07-27,10.34000015258789,10.020000457763672,10.1899995803833,10.199999809265137,928803.0,9.937762260437012
2018-07-30,10.390000343322754,10.020000457763672,10.229999542236328,10.380000114440918,1758041.0,10.113134384155273
2018-07-31,10.420000076293945,10.029999732971191,10.380000114440918,10.130000114440918,1258504.0,9.869562149047852
2018-08-01,10.350000381469727,10.0600004196167,10.300000190734863,10.109999656677246,1077300.0,9.850075721740723
2018-08-02,10.079999923706055,9.680000305175781,10.079999923706055,9.800000190734863,1349535.0,9.548046112060547
2018-08-03,9.850000381469727,9.59000015258789,9.8100004196167,9.640000343322754,954166.0,9.392160415649414
2018-08-06,9.800000190734863,8.720000267028809,9.649999618530273,9.779999732971191,1624000.0,9.528559684753418
2018-08-07,9.90999984741211,9.550000190734863,9.640000343322754,9.890000343322754,961262.0,9.635732650756836
2018-08-08,9.859999656677246,9.449999809265137,9.800000190734863,9.569999694824219,868001.0,9.323958396911621
2018-08-09,10.140000343322754,9.479999542236328,9.5600004196167,10.010000228881836,1923901.0,9.752647399902344
2018-08-10,10.140000343322754,9.760000228881836,9.850000381469727,9.899999618530273,1761568.0,9.645474433898926
2018-08-13,9.859999656677246,9.609999656677246,9.739999771118164,9.789999961853027,1029370.0,9.53830337524414
2018-08-14,9.880000114440918,9.649999618530273,9.789999961853027,9.829999923706055,1110959.0,9.577274322509766
2018-08-15,9.880000114440918,9.65999984741211,9.800000190734863,9.699999809265137,664518.0,9.450616836547852
2018-08-16,9.75,9.510000228881836,9.65999984741211,9.65999984741211,663824.0,9.411645889282227
2018-08-17,9.829999923706055,9.470000267028809,9.649999618530273,9.609999656677246,507400.0,9.362931251525879
2018-08-20,9.619999885559082,9.460000038146973,9.520000457763672,9.5600004196167,476966.0,9.314216613769531
2018-08-21,9.699999809265137,9.5600004196167,9.600000381469727,9.619999885559082,324305.0,9.372673988342285
2018-08-22,9.680000305175781,9.460000038146973,9.550000190734863,9.5,399822.0,9.255758285522461
2018-08-23,9.670000076293945,9.5,9.569999694824219,9.529999732971191,292759.0,9.28498649597168
2018-08-24,9.649999618530273,9.489999771118164,9.520000457763672,9.600000381469727,316760.0,9.353188514709473
2018-08-27,9.729999542236328,9.520000457763672,9.520000457763672,9.729999542236328,656416.0,9.47984504699707
2018-08-28,9.84000015258789,9.680000305175781,9.729999542236328,9.789999961853027,1326297.0,9.53830337524414
2018-08-29,9.760000228881836,9.609999656677246,9.760000228881836,9.670000076293945,554056.0,9.421388626098633
2018-08-30,9.6899995803833,9.510000228881836,9.65999984741211,9.529999732971191,550090.0,9.28498649597168
2018-08-31,9.600000381469727,9.229999542236328,9.520000457763672,9.300000190734863,818316.0,9.060900688171387
2018-09-03,9.300000190734863,8.84000015258789,9.300000190734863,8.989999771118164,2129594.0,8.758870124816895
2018-09-04,9.050000190734863,8.819999694824219,8.979999542236328,9.0,1229998.0,8.768613815307617
2018-09-05,8.979999542236328,8.880000114440918,8.979999542236328,8.899999618530273,761675.0,8.671184539794922
2018-09-06,9.0,8.850000381469727,8.869999885559082,8.859999656677246,568927.0,8.63221263885498
2018-09-07,9.029999732971191,8.850000381469727,8.890000343322754,8.890000343322754,997131.0,8.661441802978516
2018-09-10,9.0,8.600000381469727,8.920000076293945,8.680000305175781,1123407.0,8.456840515136719
2018-09-11,8.770000457763672,8.539999961853027,8.770000457763672,8.65999984741211,690452.0,8.43735408782959
2018-09-12,8.65999984741211,8.3100004196167,8.649999618530273,8.510000228881836,1911692.0,8.291211128234863
2018-09-13,8.59000015258789,8.470000267028809,8.520000457763672,8.59000015258789,646220.0,8.369154930114746
2018-09-14,8.770000457763672,8.5600004196167,8.59000015258789,8.619999885559082,1091933.0,8.398383140563965
2018-09-17,8.600000381469727,8.329999923706055,8.529999732971191,8.369999885559082,1413614.0,8.154810905456543
2018-09-18,8.489999771118164,8.289999961853027,8.34000015258789,8.470000267028809,715788.0,8.252240180969238
2018-09-19,8.670000076293945,8.4399995803833,8.460000038146973,8.630000114440918,886216.0,8.408125877380371
2018-09-20,8.649999618530273,8.539999961853027,8.649999618530273,8.579999923706055,427600.0,8.359411239624023
2018-09-21,8.739999771118164,8.529999732971191,8.579999923706055,8.699999809265137,622034.0,8.476325988769531
2018-09-25,8.760000228881836,8.600000381469727,8.65999984741211,8.65999984741211,710500.0,8.43735408782959
2018-09-26,8.800000190734863,8.539999961853027,8.670000076293945,8.710000038146973,1190489.0,8.486068725585938
2018-09-27,8.680000305175781,8.420000076293945,8.670000076293945,8.460000038146973,647448.0,8.242497444152832
2018-09-28,8.630000114440918,8.460000038146973,8.460000038146973,8.579999923706055,705214.0,8.359411239624023
2018-10-08,9.050000190734863,8.300000190734863,8.489999771118164,8.65999984741211,2167187.0,8.43735408782959
2018-10-09,8.670000076293945,8.449999809265137,8.65999984741211,8.470000267028809,1015736.0,8.252240180969238
2018-10-10,8.65999984741211,8.399999618530273,8.479999542236328,8.619999885559082,796770.0,8.398383140563965
2018-10-11,8.529999732971191,7.809999942779541,8.4399995803833,7.860000133514404,1314999.0,7.657922744750977
2018-10-12,7.789999961853027,7.389999866485596,7.789999961853027,7.599999904632568,1827127.0,7.40460729598999
2018-10-15,7.639999866485596,7.239999771118164,7.599999904632568,7.25,1398524.0,7.063605308532715
2018-10-16,7.400000095367432,7.019999980926514,7.25,7.239999771118164,1602745.0,7.05386209487915
2018-10-17,7.369999885559082,7.130000114440918,7.28000020980835,7.309999942779541,1044605.0,7.122062683105469
2018-10-18,7.309999942779541,7.070000171661377,7.309999942779541,7.119999885559082,847422.0,6.936947345733643
2018-10-19,7.25,6.78000020980835,7.119999885559082,7.21999979019165,1586672.0,7.034376621246338
2018-10-22,7.730000019073486,7.170000076293945,7.230000019073486,7.550000190734863,1716396.0,7.355892658233643
2018-10-23,7.570000171661377,7.309999942779541,7.550000190734863,7.440000057220459,1838279.0,7.248720645904541
2018-10-24,7.460000038146973,7.289999961853027,7.360000133514404,7.380000114440918,1290009.0,7.190263271331787
2018-10-25,7.829999923706055,7.079999923706055,7.210000038146973,7.539999961853027,2375464.0,7.346149444580078
2018-10-26,7.599999904632568,7.449999809265137,7.599999904632568,7.480000019073486,1548712.0,7.287692070007324
2018-10-29,7.590000152587891,7.420000076293945,7.46999979019165,7.53000020980835,1403376.0,7.336406707763672
2018-10-30,7.610000133514404,7.420000076293945,7.570000171661377,7.570000171661377,1139787.0,7.375378608703613
2018-10-31,7.699999809265137,7.53000020980835,7.599999904632568,7.610000133514404,1300149.0,7.4143500328063965
2018-11-01,7.699999809265137,7.53000020980835,7.679999828338623,7.559999942779541,2181948.0,7.365635871887207
2018-11-02,7.739999771118164,7.559999942779541,7.599999904632568,7.710000038146973,1931244.0,7.511778831481934
2018-11-05,7.800000190734863,7.610000133514404,7.710000038146973,7.690000057220459,1752645.0,7.492293357849121
2018-11-06,8.119999885559082,7.599999904632568,7.650000095367432,7.869999885559082,3182774.0,7.667665481567383
2018-11-07,7.809999942779541,7.650000095367432,7.800000190734863,7.690000057220459,1992909.0,7.492293357849121
2018-11-08,7.809999942779541,7.679999828338623,7.710000038146973,7.71999979019165,1898401.0,7.52152156829834
2018-11-09,7.739999771118164,7.539999961853027,7.71999979019165,7.630000114440918,968600.0,7.433835983276367
2018-11-12,7.880000114440918,7.579999923706055,7.579999923706055,7.840000152587891,1395493.0,7.638436794281006
2018-11-13,8.050000190734863,7.710000038146973,7.789999961853027,7.940000057220459,2442381.0,7.735865592956543
2018-11-14,8.09000015258789,7.860000133514404,7.920000076293945,8.0600004196167,3038317.0,7.852781295776367
2018-11-15,8.119999885559082,7.989999771118164,8.09000015258789,8.109999656677246,2642517.0,7.901494979858398
2018-11-16,8.3100004196167,8.079999923706055,8.109999656677246,8.270000457763672,3271563.0,8.057381629943848
2018-11-19,8.34000015258789,8.140000343322754,8.270000457763672,8.210000038146973,1965408.0,7.998924732208252
2018-11-20,8.1899995803833,7.96999979019165,8.149999618530273,7.96999979019165,1856340.0,7.76509428024292
2018-11-21,8.0600004196167,7.820000171661377,7.820000171661377,8.0600004196167,1529600.0,7.852781295776367
2018-11-22,8.180000305175781,7.989999771118164,8.069999694824219,8.079999923706055,1599700.0,7.8722662925720215
2018-11-23,8.119999885559082,7.610000133514404,8.039999961853027,7.699999809265137,2616573.0,7.502035617828369
2018-11-26,7.820000171661377,7.610000133514404,7.78000020980835,7.679999828338623,1121475.0,7.482550144195557
2018-11-27,7.809999942779541,7.639999866485596,7.78000020980835,7.710000038146973,1054214.0,7.511778831481934
2018-11-28,7.849999904632568,7.5,7.820000171661377,7.829999923706055,1309414.0,7.6286940574646
2018-11-29,7.929999828338623,7.650000095367432,7.829999923706055,7.670000076293945,1860390.0,7.47280740737915
2018-11-30,7.809999942779541,7.579999923706055,7.710000038146973,7.739999771118164,989300.0,7.5410075187683105
2018-12-03,8.0,7.840000152587891,7.960000038146973,7.949999809265137,1633700.0,7.745608329772949
2018-12-04,8.140000343322754,7.920000076293945,7.920000076293945,8.050000190734863,1489866.0,7.843038082122803
2018-12-05,8.050000190734863,7.900000095367432,7.96999979019165,8.0,1712180.0,7.794323444366455
2018-12-06,8.010000228881836,7.840000152587891,7.980000019073486,7.880000114440918,920400.0,7.677408695220947
2018-12-07,7.949999809265137,7.75,7.880000114440918,7.820000171661377,1287200.0,7.618951320648193
2018-12-10,7.820000171661377,7.599999904632568,7.820000171661377,7.619999885559082,1068213.0,7.424092769622803
2018-12-11,7.75,7.650000095367432,7.670000076293945,7.730000019073486,1132400.0,7.531264781951904
2018-12-12,7.889999866485596,7.710000038146973,7.710000038146973,7.78000020980835,821614.0,7.57997989654541
2018-12-13,7.860000133514404,7.679999828338623,7.789999961853027,7.789999961853027,1230900.0,7.589722633361816
2018-12-14,7.789999961853027,7.46999979019165,7.730000019073486,7.550000190734863,1292400.0,7.355892658233643
2018-12-17,7.599999904632568,7.409999847412109,7.599999904632568,7.510000228881836,926674.0,7.316921234130859
2018-12-18,7.510000228881836,7.320000171661377,7.429999828338623,7.429999828338623,891201.0,7.238977432250977
2018-12-19,7.440000057220459,7.199999809265137,7.429999828338623,7.230000019073486,1792401.0,7.044119834899902
2018-12-20,7.340000152587891,7.179999828338623,7.239999771118164,7.309999942779541,1415400.0,7.122062683105469
2018-12-21,7.320000171661377,7.170000076293945,7.289999961853027,7.230000019073486,727700.0,7.044119834899902
2018-12-24,7.619999885559082,7.230000019073486,7.230000019073486,7.5,2006857.0,7.307178020477295
2018-12-25,7.460000038146973,7.210000038146973,7.360000133514404,7.460000038146973,1615490.0,7.268206596374512
2018-12-26,7.489999771118164,7.329999923706055,7.400000095367432,7.380000114440918,783071.0,7.190263271331787
2018-12-27,7.519999980926514,7.199999809265137,7.510000228881836,7.289999961853027,862736.0,7.102576732635498
2018-12-28,7.320000171661377,7.170000076293945,7.289999961853027,7.230000019073486,620582.0,7.044119834899902
2019-01-02,7.28000020980835,7.139999866485596,7.150000095367432,7.190000057220459,716700.0,7.005148410797119
2019-01-03,7.289999961853027,7.150000095367432,7.199999809265137,7.21999979019165,913100.0,7.034376621246338
2019-01-04,7.389999866485596,7.110000133514404,7.110000133514404,7.369999885559082,1080261.0,7.180520534515381
2019-01-07,7.519999980926514,7.110000133514404,7.190000057220459,7.489999771118164,1318200.0,7.2974348068237305
2019-01-08,7.5,7.389999866485596,7.489999771118164,7.429999828338623,984200.0,7.238977432250977
2019-01-09,7.670000076293945,7.53000020980835,7.539999961853027,7.53000020980835,2137568.0,7.336406707763672
2019-01-10,7.559999942779541,7.440000057220459,7.46999979019165,7.510000228881836,1308000.0,7.316921234130859
2019-01-11,7.849999904632568,7.519999980926514,7.590000152587891,7.829999923706055,2750061.0,7.6286940574646
2019-01-14,7.800000190734863,7.46999979019165,7.78000020980835,7.53000020980835,2346385.0,7.336406707763672
2019-01-15,7.630000114440918,7.429999828338623,7.510000228881836,7.590000152587891,1204108.0,7.394864559173584
2019-01-16,7.650000095367432,7.539999961853027,7.610000133514404,7.619999885559082,1060336.0,7.424092769622803
2019-01-17,7.590000152587891,7.429999828338623,7.590000152587891,7.449999809265137,1304297.0,7.258463382720947
2019-01-18,7.510000228881836,7.420000076293945,7.420000076293945,7.5,894913.0,7.307178020477295
2019-01-21,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-22,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-23,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-24,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-25,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-28,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-29,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-30,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-01-31,7.5,7.5,7.5,7.5,0.0,7.307178020477295
2019-02-01,8.25,7.800000190734863,8.25,7.889999866485596,7348807.0,7.687150955200195
2019-02-11,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.687150955200195
2019-02-12,9.279999732971191,8.680000305175781,8.979999542236328,8.739999771118164,11995784.0,8.515298843383789
2019-02-13,8.779999732971191,8.399999618530273,8.479999542236328,8.65999984741211,7473218.0,8.43735408782959
2019-02-14,8.729999542236328,8.529999732971191,8.569999694824219,8.59000015258789,4331799.0,8.369154930114746
2019-02-15,8.619999885559082,8.449999809265137,8.539999961853027,8.510000228881836,3366568.0,8.291211128234863
2019-02-18,8.6899995803833,8.460000038146973,8.510000228881836,8.680000305175781,4654565.0,8.456840515136719
2019-02-19,8.680000305175781,8.510000228881836,8.649999618530273,8.600000381469727,4112375.0,8.378897666931152
2019-02-20,8.619999885559082,8.420000076293945,8.5600004196167,8.5,2427359.0,8.281468391418457
2019-02-21,8.609999656677246,8.449999809265137,8.569999694824219,8.449999809265137,3523154.0,8.23275375366211
2019-02-22,8.470000267028809,8.239999771118164,8.449999809265137,8.470000267028809,4388193.0,8.252240180969238
2019-02-25,8.800000190734863,8.489999771118164,8.510000228881836,8.770000457763672,7260059.0,8.544528007507324
2019-02-26,8.859999656677246,8.670000076293945,8.770000457763672,8.720000267028809,5388790.0,8.49581241607666
2019-02-27,9.170000076293945,8.699999809265137,8.8100004196167,8.779999732971191,5274503.0,8.554269790649414
2019-02-28,8.869999885559082,8.65999984741211,8.850000381469727,8.829999923706055,2963048.0,8.602984428405762
2019-03-01,8.890000343322754,8.65999984741211,8.829999923706055,8.880000114440918,4073155.0,8.65169906616211
2019-03-04,9.069999694824219,8.829999923706055,8.880000114440918,8.880000114440918,5900482.0,8.65169906616211
2019-03-05,8.979999542236328,8.789999961853027,8.880000114440918,8.979999542236328,4056020.0,8.749127388000488
2019-03-06,9.25,8.899999618530273,8.960000038146973,9.1899995803833,6395830.0,8.953728675842285
2019-03-07,9.380000114440918,9.050000190734863,9.149999618530273,9.270000457763672,5633412.0,9.031672477722168
2019-03-08,9.220000267028809,8.609999656677246,9.100000381469727,8.630000114440918,5770127.0,8.408125877380371
2019-03-11,9.020000457763672,8.670000076293945,8.670000076293945,9.0,3139324.0,8.768613815307617
2019-03-12,9.289999961853027,9.010000228881836,9.010000228881836,9.180000305175781,5693698.0,8.943986892700195
2019-03-13,9.460000038146973,9.109999656677246,9.1899995803833,9.199999809265137,6127260.0,8.963472366333008
2019-03-14,9.199999809265137,8.710000038146973,9.199999809265137,8.899999618530273,3914927.0,8.671184539794922
2019-03-15,9.289999961853027,8.859999656677246,8.9399995803833,9.279999732971191,4503987.0,9.041415214538574
2019-03-18,9.34000015258789,9.109999656677246,9.300000190734863,9.3100004196167,4638526.0,9.07064437866211
2019-03-19,9.789999961853027,9.25,9.350000381469727,9.680000305175781,9379743.0,9.431131362915039
2019-03-20,9.710000038146973,9.3100004196167,9.699999809265137,9.5,6367457.0,9.255758285522461
2019-03-21,9.569999694824219,9.380000114440918,9.489999771118164,9.460000038146973,4209243.0,9.216787338256836
2019-03-22,9.979999542236328,9.329999923706055,9.449999809265137,9.779999732971191,7030163.0,9.528559684753418
2019-03-25,9.710000038146973,9.399999618530273,9.600000381469727,9.539999961853027,4950411.0,9.294730186462402
2019-03-26,9.579999923706055,9.229999542236328,9.550000190734863,9.260000228881836,3408766.0,9.021929740905762
2019-03-27,9.460000038146973,9.170000076293945,9.329999923706055,9.369999885559082,2615568.0,9.129100799560547
2019-03-28,9.420000076293945,9.199999809265137,9.380000114440918,9.210000038146973,1945733.0,8.973215103149414
2019-03-29,9.4399995803833,9.100000381469727,9.229999542236328,9.399999618530273,2648542.0,9.158329010009766
2019-04-01,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0,9.158329010009766
2019-04-02,11.369999885559082,10.680000305175781,11.369999885559082,10.899999618530273,19181595.0,10.619765281677246
2019-04-03,10.989999771118164,10.420000076293945,10.979999542236328,10.569999694824219,9696163.0,10.298249244689941
2019-04-04,10.880000114440918,10.460000038146973,10.460000038146973,10.579999923706055,7670174.0,10.307992935180664
2019-04-08,10.770000457763672,10.109999656677246,10.699999809265137,10.239999771118164,6601555.0,9.976733207702637
2019-04-09,10.479999542236328,10.109999656677246,10.199999809265137,10.380000114440918,3381336.0,10.113134384155273
2019-04-10,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0,10.113134384155273
2019-04-11,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0,10.113134384155273
2019-04-12,10.380000114440918,10.380000114440918,10.380000114440918,10.380000114440918,0.0,10.113134384155273
2019-04-15,15.199999809265137,14.010000228881836,14.199999809265137,15.199999809265137,54277298.0,14.80921459197998
2019-04-16,16.719999313354492,13.680000305175781,14.329999923706055,16.719999313354492,48040480.0,16.290136337280273
2019-04-17,18.389999389648438,17.09000015258789,17.09000015258789,18.389999389648438,52365014.0,17.917200088500977
2019-04-18,20.079999923706055,17.0,19.399999618530273,17.799999237060547,64745416.0,17.342369079589844
2019-04-19,18.8700008392334,17.149999618530273,17.149999618530273,18.149999618530273,43474444.0,17.68337059020996
2019-04-22,17.979999542236328,16.350000381469727,17.979999542236328,16.75,38412070.0,16.319364547729492
2019-04-23,16.75,15.470000267028809,16.709999084472656,15.579999923706055,29293304.0,15.179445266723633
2019-04-24,16.06999969482422,15.430000305175781,15.670000076293945,15.949999809265137,20303761.0,15.539931297302246
2019-04-25,15.770000457763672,14.729999542236328,15.699999809265137,15.09000015258789,20128729.0,14.702041625976562
2019-04-26,15.210000038146973,14.619999885559082,15.010000228881836,14.75,14018271.0,14.370783805847168
2019-05-06,14.359999656677246,14.359999656677246,14.359999656677246,14.359999656677246,0.0,13.99081039428711
2019-05-07,13.579999923706055,12.399999618530273,12.760000228881836,13.180000305175781,15287329.0,12.841147422790527
2019-05-08,13.75,12.449999809265137,12.600000381469727,12.930000305175781,15391894.0,12.597575187683105
2019-05-09,13.239999771118164,12.449999809265137,12.5,12.800000190734863,11744226.0,12.470917701721191
2019-05-10,13.550000190734863,12.65999984741211,13.180000305175781,13.5,19356569.0,13.152920722961426
2019-05-13,13.460000038146973,13.130000114440918,13.319999694824219,13.210000038146973,12418887.0,12.870376586914062
2019-05-14,13.319999694824219,12.680000305175781,13.010000228881836,13.020000457763672,8278870.0,12.685261726379395
2019-05-15,13.850000381469727,13.109999656677246,13.25,13.850000381469727,18756094.0,13.49392318725586
2019-05-16,14.350000381469727,13.65999984741211,14.199999809265137,13.699999809265137,25711381.0,13.3477783203125
2019-05-17,13.489999771118164,12.329999923706055,13.489999771118164,12.329999923706055,19794179.0,12.01300048828125
2019-05-20,12.180000305175781,11.4399995803833,11.880000114440918,12.079999923706055,13243957.0,11.769427299499512
2019-05-21,12.4399995803833,11.989999771118164,12.050000190734863,12.180000305175781,12753983.0,11.866857528686523
2019-05-22,12.489999771118164,11.90999984741211,12.390000343322754,12.0600004196167,9714981.0,11.749942779541016
2019-05-23,12.359999656677246,11.520000457763672,12.300000190734863,11.65999984741211,9939739.0,11.360225677490234
2019-05-24,12.520000457763672,11.520000457763672,11.520000457763672,12.119999885559082,15298287.0,11.808399200439453
2019-05-27,12.329999923706055,11.539999961853027,12.130000114440918,12.210000038146973,12938056.0,11.896085739135742
2019-05-28,12.380000114440918,11.970000267028809,12.25,12.029999732971191,11976156.0,11.720712661743164
2019-05-29,12.260000228881836,11.75,12.170000076293945,11.789999961853027,10761901.0,11.486884117126465
2019-05-30,12.34000015258789,11.739999771118164,12.020000457763672,11.850000381469727,14215557.0,11.545341491699219
2019-05-31,11.949999809265137,11.579999923706055,11.760000228881836,11.649999618530273,9721610.0,11.350482940673828
2019-06-03,12.75,11.800000190734863,12.300000190734863,11.850000381469727,16921561.0,11.545341491699219
2019-06-04,12.100000381469727,10.850000381469727,12.100000381469727,11.300000190734863,14145479.0,11.009482383728027
2019-06-05,11.5,10.890000343322754,11.5,10.890000343322754,8695518.0,10.610023498535156
2019-06-06,11.029999732971191,10.489999771118164,10.779999732971191,10.5,7464899.0,10.230049133300781
2019-06-10,11.149999618530273,10.729999542236328,10.84000015258789,10.899999618530273,9670254.0,10.619765281677246
2019-06-11,11.489999771118164,10.8100004196167,10.8100004196167,11.350000381469727,10090986.0,11.058197021484375
2019-06-12,11.460000038146973,11.0600004196167,11.4399995803833,11.069999694824219,6950208.0,10.785394668579102
2019-06-13,11.479999542236328,11.020000457763672,11.069999694824219,11.40999984741211,8416000.0,11.116653442382812
2019-06-14,11.350000381469727,10.739999771118164,11.350000381469727,10.8100004196167,9025008.0,10.532079696655273
2019-06-17,11.0,10.720000267028809,10.75,10.850000381469727,5056071.0,10.571050643920898
2019-06-18,11.119999885559082,10.899999618530273,11.069999694824219,10.979999542236328,5326952.0,10.697708129882812
2019-06-19,11.260000228881836,10.899999618530273,11.109999656677246,10.979999542236328,7423706.0,10.837869644165039
2019-06-20,11.369999885559082,10.819999694824219,11.050000190734863,11.369999885559082,9706100.0,11.222822189331055
2019-06-21,11.670000076293945,11.199999809265137,11.5,11.420000076293945,10058010.0,11.272174835205078
2019-06-24,12.489999771118164,11.300000190734863,11.40999984741211,12.260000228881836,14973489.0,12.101302146911621
2019-06-25,11.960000038146973,11.520000457763672,11.899999618530273,11.680000305175781,10617570.0,11.528809547424316
2019-06-26,11.880000114440918,11.399999618530273,11.640000343322754,11.569999694824219,6988183.0,11.420232772827148
2019-06-27,11.770000457763672,11.380000114440918,11.600000381469727,11.640000343322754,8219079.0,11.489327430725098
2019-06-28,12.5600004196167,11.880000114440918,12.0,11.899999618530273,22730527.0,11.74596118927002
2019-07-01,12.5,11.920000076293945,11.989999771118164,12.25,15076985.0,12.0914306640625
2019-07-02,13.229999542236328,12.050000190734863,12.100000381469727,12.649999618530273,17870101.0,12.486252784729004
2019-07-03,12.489999771118164,12.199999809265137,12.430000305175781,12.300000190734863,10425201.0,12.14078426361084
2019-07-04,12.489999771118164,12.010000228881836,12.239999771118164,12.109999656677246,7394786.0,11.953243255615234
2019-07-05,12.15999984741211,11.800000190734863,12.079999923706055,12.010000228881836,6090814.0,11.854537963867188
2019-07-08,12.010000228881836,11.289999961853027,12.010000228881836,11.350000381469727,7602200.0,11.203081130981445
2019-07-09,11.430000305175781,11.149999618530273,11.180000305175781,11.319999694824219,3896940.0,11.173469543457031
2019-07-10,11.380000114440918,10.899999618530273,11.359999656677246,10.930000305175781,4859900.0,10.788517951965332
2019-07-11,11.220000267028809,10.9399995803833,10.949999809265137,11.020000457763672,4238000.0,10.877352714538574
2019-07-12,11.0600004196167,10.850000381469727,11.050000190734863,10.920000076293945,3291200.0,10.778647422790527
2019-07-15,11.050000190734863,10.539999961853027,10.859999656677246,11.0,3946400.0,10.857611656188965
2019-07-16,11.050000190734863,10.859999656677246,11.020000457763672,10.920000076293945,3205831.0,10.778647422790527
2019-07-17,11.149999618530273,10.819999694824219,10.920000076293945,11.130000114440918,4793742.0,10.985928535461426
2019-07-18,11.020000457763672,10.800000190734863,11.010000228881836,10.819999694824219,3396053.0,10.679941177368164
2019-07-19,11.0,10.8100004196167,10.829999923706055,10.8100004196167,2254613.0,10.670071601867676
2019-07-22,10.880000114440918,10.359999656677246,10.880000114440918,10.369999885559082,3692200.0,10.235766410827637
2019-07-23,10.649999618530273,10.270000457763672,10.399999618530273,10.479999542236328,2487100.0,10.344342231750488
2019-07-24,10.640000343322754,10.369999885559082,10.369999885559082,10.520000457763672,2443951.0,10.383825302124023
2019-07-25,10.569999694824219,10.430000305175781,10.510000228881836,10.449999809265137,2475051.0,10.314730644226074
2019-07-26,10.609999656677246,10.40999984741211,10.449999809265137,10.510000228881836,2389280.0,10.373954772949219
2019-07-29,10.550000190734863,10.399999618530273,10.550000190734863,10.5,1718990.0,10.364084243774414
2019-07-30,10.630000114440918,10.40999984741211,10.539999961853027,10.510000228881836,2429921.0,10.373954772949219
2019-07-31,10.5,10.289999961853027,10.460000038146973,10.359999656677246,2260368.0,10.225895881652832
2019-08-01,10.460000038146973,10.210000038146973,10.300000190734863,10.359999656677246,2265887.0,10.225895881652832
2019-08-02,10.119999885559082,9.930000305175781,10.050000190734863,9.989999771118164,3615882.0,9.860685348510742
2019-08-05,10.020000457763672,9.779999732971191,9.989999771118164,9.789999961853027,2587200.0,9.663273811340332
2019-08-06,9.5600004196167,8.880000114440918,9.5600004196167,9.1899995803833,5501292.0,9.071040153503418
2019-08-07,9.770000457763672,9.390000343322754,9.5,9.539999961853027,6014100.0,9.416510581970215
2019-08-08,9.8100004196167,9.510000228881836,9.630000114440918,9.510000228881836,3653155.0,9.3868989944458
2019-08-09,9.75,9.350000381469727,9.579999923706055,9.359999656677246,2759200.0,9.238840103149414
2019-08-12,9.59000015258789,9.380000114440918,9.380000114440918,9.59000015258789,2079219.0,9.465863227844238
2019-08-13,9.600000381469727,9.319999694824219,9.520000457763672,9.420000076293945,2544285.0,9.298064231872559
2019-08-14,9.600000381469727,9.40999984741211,9.529999732971191,9.4399995803833,3001200.0,9.317804336547852
2019-08-15,9.600000381469727,9.140000343322754,9.199999809265137,9.5600004196167,3533107.0,9.436251640319824
2019-08-16,9.59000015258789,9.380000114440918,9.520000457763672,9.430000305175781,2836614.0,9.307934761047363
2019-08-19,9.739999771118164,9.449999809265137,9.449999809265137,9.720000267028809,4202800.0,9.594181060791016
2019-08-20,9.869999885559082,9.59000015258789,9.770000457763672,9.619999885559082,4895804.0,9.495474815368652
2019-08-21,9.90999984741211,9.59000015258789,9.649999618530273,9.859999656677246,5712635.0,9.732367515563965
2019-08-22,10.069999694824219,9.710000038146973,10.0600004196167,9.84000015258789,4760882.0,9.712627410888672
2019-08-23,9.8100004196167,9.640000343322754,9.779999732971191,9.770000457763672,3488962.0,9.643533706665039
2019-08-26,10.75,9.699999809265137,9.869999885559082,10.75,10917477.0,10.610847473144531
2019-08-27,11.829999923706055,10.989999771118164,11.390000343322754,11.829999923706055,27534143.0,11.676867485046387
2019-08-28,13.010000228881836,12.210000038146973,12.380000114440918,13.010000228881836,27976052.0,12.841593742370605
2019-08-29,13.619999885559082,12.170000076293945,13.1899995803833,13.050000190734863,40877223.0,12.881075859069824
2019-08-30,12.720000267028809,11.75,12.470000267028809,11.75,26040363.0,11.59790325164795
2019-09-02,12.130000114440918,11.319999694824219,11.420000076293945,11.8100004196167,16888124.0,11.657127380371094
2019-09-03,12.130000114440918,11.5600004196167,11.630000114440918,12.100000381469727,17601992.0,11.94337272644043
2019-09-04,12.109999656677246,11.779999732971191,12.0,12.010000228881836,12815180.0,11.854537963867188
2019-09-05,12.329999923706055,11.859999656677246,12.100000381469727,12.100000381469727,16857146.0,11.94337272644043
2019-09-06,12.979999542236328,12.119999885559082,12.579999923706055,12.239999771118164,21138414.0,12.081560134887695
2019-09-09,12.5,12.100000381469727,12.109999656677246,12.380000114440918,15382951.0,12.219748497009277
2019-09-10,12.40999984741211,11.880000114440918,12.399999618530273,12.130000114440918,13454918.0,11.972984313964844
2019-09-11,12.949999809265137,12.050000190734863,12.199999809265137,12.479999542236328,18648272.0,12.318453788757324
2019-09-12,12.600000381469727,12.229999542236328,12.579999923706055,12.390000343322754,9178287.0,12.229619026184082
2019-09-16,12.760000228881836,12.3100004196167,12.390000343322754,12.5,13874303.0,12.338194847106934
2019-09-17,12.4399995803833,11.899999618530273,12.399999618530273,12.109999656677246,9619890.0,11.953243255615234
2019-09-18,12.149999618530273,11.649999618530273,12.109999656677246,11.880000114440918,6938215.0,11.726221084594727
2019-09-19,12.489999771118164,11.880000114440918,11.880000114440918,12.460000038146973,11678705.0,12.298712730407715
2019-09-20,12.869999885559082,12.359999656677246,12.5600004196167,12.4399995803833,12624405.0,12.278971672058105
2019-09-23,13.680000305175781,12.479999542236328,12.720000267028809,13.350000381469727,27451797.0,13.177192687988281
2019-09-24,13.289999961853027,12.65999984741211,13.010000228881836,12.880000114440918,18679257.0,12.713275909423828
2019-09-25,12.699999809265137,11.8100004196167,12.670000076293945,12.020000457763672,14368615.0,11.864408493041992
2019-09-26,12.079999923706055,10.979999542236328,11.880000114440918,11.029999732971191,11917231.0,10.887223243713379
2019-09-27,11.239999771118164,10.90999984741211,11.100000381469727,11.020000457763672,5319714.0,10.877352714538574
2019-09-30,11.079999923706055,10.760000228881836,10.979999542236328,10.979999542236328,3904900.0,10.837869644165039
2019-10-08,11.149999618530273,10.770000457763672,11.149999618530273,10.779999732971191,4569175.0,10.640459060668945
2019-10-09,11.0600004196167,10.449999809265137,10.739999771118164,11.029999732971191,4772090.0,10.887223243713379
2019-10-10,11.100000381469727,10.880000114440918,11.069999694824219,11.050000190734863,5135822.0,10.906964302062988
2019-10-11,11.1899995803833,10.90999984741211,11.180000305175781,11.0,3856373.0,10.857611656188965
2019-10-14,11.300000190734863,11.0,11.140000343322754,11.15999984741211,4943719.0,11.01554012298584
2019-10-15,11.15999984741211,10.800000190734863,11.15999984741211,10.850000381469727,3462224.0,10.709553718566895
2019-10-16,10.9399995803833,10.800000190734863,10.8100004196167,10.890000343322754,2438405.0,10.749035835266113
2019-10-17,11.979999542236328,10.739999771118164,10.890000343322754,11.979999542236328,10997468.0,11.824925422668457
2019-10-18,13.130000114440918,12.149999618530273,12.399999618530273,12.40999984741211,26181285.0,12.249360084533691
2019-10-21,12.420000076293945,11.300000190734863,12.3100004196167,11.899999618530273,14199009.0,11.74596118927002
2019-10-22,12.25,11.520000457763672,11.619999885559082,12.180000305175781,13535960.0,12.022337913513184
2019-10-23,12.050000190734863,11.609999656677246,12.050000190734863,11.65999984741211,8607249.0,11.509068489074707
2019-10-24,11.9399995803833,11.5,11.609999656677246,11.680000305175781,6861911.0,11.528809547424316
2019-10-25,11.760000228881836,11.369999885559082,11.760000228881836,11.5,6526094.0,11.351139068603516
2019-10-28,12.079999923706055,11.359999656677246,11.390000343322754,11.979999542236328,9692290.0,11.824925422668457
2019-10-29,12.130000114440918,11.529999732971191,11.890000343322754,11.609999656677246,10079016.0,11.459714889526367
2019-10-30,11.640000343322754,11.039999961853027,11.640000343322754,11.180000305175781,6700618.0,11.035282135009766
2019-10-31,11.260000228881836,10.8100004196167,11.15999984741211,10.8100004196167,5117701.0,10.670071601867676
2019-11-01,10.930000305175781,10.649999618530273,10.800000190734863,10.859999656677246,3450200.0,10.719423294067383
2019-11-04,11.029999732971191,10.75,10.899999618530273,10.800000190734863,3819510.0,10.660201072692871
2019-11-05,10.9399995803833,10.529999732971191,10.760000228881836,10.869999885559082,5348380.0,10.729293823242188
2019-11-06,10.949999809265137,10.600000381469727,10.84000015258789,10.65999984741211,4200484.0,10.522012710571289
2019-11-07,10.9399995803833,10.579999923706055,10.65999984741211,10.890000343322754,3945988.0,10.749035835266113
2019-11-08,11.09000015258789,10.859999656677246,10.949999809265137,10.890000343322754,4519486.0,10.749035835266113
2019-11-11,10.800000190734863,10.510000228881836,10.789999961853027,10.520000457763672,3425800.0,10.383825302124023
2019-11-12,10.680000305175781,10.239999771118164,10.600000381469727,10.65999984741211,3777625.0,10.522012710571289
2019-11-13,10.880000114440918,10.430000305175781,10.59000015258789,10.760000228881836,4399386.0,10.620718002319336
2019-11-14,10.779999732971191,10.609999656677246,10.640000343322754,10.739999771118164,2803586.0,10.600976943969727
2019-11-15,10.729999542236328,10.420000076293945,10.699999809265137,10.449999809265137,3124930.0,10.314730644226074
2019-11-18,10.619999885559082,10.399999618530273,10.449999809265137,10.609999656677246,2167292.0,10.47265911102295
2019-11-19,11.050000190734863,10.579999923706055,10.699999809265137,11.029999732971191,5716059.0,10.887223243713379
2019-11-20,11.289999961853027,10.720000267028809,11.039999961853027,10.859999656677246,6573031.0,10.719423294067383
2019-11-21,10.760000228881836,10.5,10.729999542236328,10.640000343322754,3429565.0,10.50227165222168
2019-11-22,10.760000228881836,10.460000038146973,10.640000343322754,10.470000267028809,3659912.0,10.33447265625
2019-11-25,10.5600004196167,10.180000305175781,10.479999542236328,10.229999542236328,3216703.0,10.097578048706055
2019-11-26,10.3100004196167,10.170000076293945,10.279999732971191,10.180000305175781,1671547.0,10.048226356506348
2019-11-27,10.229999542236328,10.149999618530273,10.180000305175781,10.210000038146973,1844700.0,10.077837944030762
2019-11-28,10.960000038146973,10.3100004196167,10.350000381469727,10.5,5662950.0,10.364084243774414
2019-11-29,10.479999542236328,10.15999984741211,10.460000038146973,10.319999694824219,3680093.0,10.186413764953613
2019-12-02,10.489999771118164,10.25,10.25,10.359999656677246,2430873.0,10.225895881652832
2019-12-03,10.5600004196167,10.140000343322754,10.210000038146973,10.550000190734863,5278030.0,10.413436889648438
2019-12-04,10.680000305175781,10.350000381469727,10.399999618530273,10.539999961853027,3959297.0,10.403566360473633
2019-12-05,10.850000381469727,10.5,10.59000015258789,10.720000267028809,6038309.0,10.581235885620117
2019-12-06,10.819999694824219,10.609999656677246,10.680000305175781,10.800000190734863,4210488.0,10.660201072692871
2019-12-09,10.869999885559082,10.630000114440918,10.800000190734863,10.680000305175781,4202972.0,10.541753768920898
2019-12-10,10.84000015258789,10.600000381469727,10.680000305175781,10.8100004196167,4480488.0,10.670071601867676
2019-12-11,11.119999885559082,10.640000343322754,10.75,10.880000114440918,7713032.0,10.739165306091309
2019-12-12,11.970000267028809,10.779999732971191,10.800000190734863,11.970000267028809,12115906.0,11.815055847167969
2019-12-13,11.949999809265137,11.479999542236328,11.670000076293945,11.699999809265137,14443478.0,11.548550605773926
2019-12-16,11.829999923706055,11.520000457763672,11.569999694824219,11.779999732971191,10535923.0,11.627514839172363
2019-12-17,12.449999809265137,11.789999961853027,11.829999923706055,11.989999771118164,15599544.0,11.834795951843262
2019-12-18,12.350000381469727,11.960000038146973,12.0,12.270000457763672,12288527.0,12.111172676086426
2019-12-19,12.1899995803833,11.850000381469727,12.140000343322754,12.0,9032404.0,11.844667434692383
2019-12-20,12.329999923706055,11.90999984741211,12.0,12.0600004196167,9851265.0,11.903890609741211
2019-12-23,13.09000015258789,12.039999961853027,12.09000015258789,12.289999961853027,16292146.0,12.130913734436035
2019-12-24,12.170000076293945,11.699999809265137,11.800000190734863,12.109999656677246,8420673.0,11.953243255615234
2019-12-25,12.670000076293945,12.09000015258789,12.09000015258789,12.420000076293945,11733824.0,12.259230613708496
2019-12-26,12.479999542236328,12.130000114440918,12.319999694824219,12.300000190734863,7819026.0,12.14078426361084
2019-12-27,12.539999961853027,11.890000343322754,12.380000114440918,12.020000457763672,9161286.0,11.864408493041992
2019-12-30,11.890000343322754,11.350000381469727,11.829999923706055,11.699999809265137,8277745.0,11.548550605773926
2019-12-31,11.779999732971191,11.520000457763672,11.630000114440918,11.569999694824219,6541274.0,11.420232772827148
2020-01-02,12.020000457763672,11.649999618530273,11.720000267028809,11.920000076293945,7447052.0,11.765703201293945
2020-01-03,12.239999771118164,11.819999694824219,11.90999984741211,12.220000267028809,8981851.0,12.061820030212402
2020-01-06,12.739999771118164,12.029999732971191,12.069999694824219,12.380000114440918,13827792.0,12.219748497009277
2020-01-07,12.430000305175781,12.119999885559082,12.239999771118164,12.369999885559082,9173767.0,12.209877967834473
2020-01-08,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,21258807.0,12.525734901428223
2020-01-09,12.899999618530273,12.5,12.850000381469727,12.760000228881836,12036255.0,12.594829559326172
2020-01-10,12.65999984741211,12.210000038146973,12.649999618530273,12.329999923706055,9625922.0,12.170395851135254
2020-01-13,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,14896894.0,12.87120532989502
2020-01-14,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,12734129.0,12.397418975830078
2020-01-15,12.569999694824219,12.25,12.569999694824219,12.34000015258789,7008170.0,12.180266380310059
2020-01-16,12.529999732971191,12.300000190734863,12.399999618530273,12.3100004196167,5410702.0,12.150654792785645
2020-01-17,12.470000267028809,12.119999885559082,12.3100004196167,12.220000267028809,6136638.0,12.061820030212402
2020-01-20,12.380000114440918,12.0600004196167,12.239999771118164,12.300000190734863,4573153.0,12.14078426361084
2020-01-21,12.279999732971191,11.710000038146973,12.229999542236328,11.75,6998632.0,11.59790325164795
2020-01-22,11.989999771118164,11.5600004196167,11.75,11.890000343322754,4555821.0,11.736091613769531
2020-01-23,11.960000038146973,11.359999656677246,11.8100004196167,11.59000015258789,5525931.0,11.439974784851074
2020-02-03,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,1158000.0,10.294990539550781
2020-02-04,10.180000305175781,9.390000343322754,9.390000343322754,9.949999809265137,7760427.0,9.821203231811523
2020-02-05,10.359999656677246,10.0,10.069999694824219,10.119999885559082,5310768.0,9.989002227783203
2020-02-06,10.279999732971191,9.880000114440918,10.0,10.210000038146973,5925790.0,10.077837944030762
2020-02-07,10.359999656677246,10.010000228881836,10.170000076293945,10.359999656677246,5465975.0,10.225895881652832
2020-02-10,10.619999885559082,10.079999923706055,10.300000190734863,10.529999732971191,6325713.0,10.393694877624512
2020-02-11,10.869999885559082,10.5,10.529999732971191,10.550000190734863,6806110.0,10.413436889648438
2020-02-12,10.739999771118164,10.399999618530273,10.430000305175781,10.710000038146973,5626960.0,10.571365356445312
2020-02-13,10.770000457763672,10.449999809265137,10.760000228881836,10.470000267028809,4792150.0,10.33447265625
2020-02-14,10.65999984741211,10.420000076293945,10.4399995803833,10.539999961853027,4008106.0,10.403566360473633
2020-02-17,11.149999618530273,10.760000228881836,10.880000114440918,11.039999961853027,6737718.0,10.897093772888184
2020-02-18,12.100000381469727,11.050000190734863,11.140000343322754,11.760000228881836,11972120.0,11.607773780822754
2020-02-19,11.890000343322754,11.619999885559082,11.710000038146973,11.720000267028809,6980101.0,11.568291664123535
2020-02-20,12.460000038146973,11.510000228881836,11.600000381469727,12.180000305175781,12354565.0,12.022337913513184
2020-02-21,12.989999771118164,11.989999771118164,12.039999961853027,12.600000381469727,15108400.0,12.436901092529297
2020-02-24,12.420000076293945,12.109999656677246,12.380000114440918,12.329999923706055,12521164.0,12.170395851135254
2020-02-25,13.300000190734863,11.75,11.899999618530273,13.270000457763672,23383883.0,13.098228454589844
2020-02-26,13.199999809265137,12.180000305175781,12.979999542236328,12.460000038146973,15312967.0,12.298712730407715
2020-02-27,12.600000381469727,12.170000076293945,12.380000114440918,12.199999809265137,7891518.0,12.042078018188477
2020-02-28,11.970000267028809,11.020000457763672,11.699999809265137,11.100000381469727,8921915.0,10.956317901611328
2020-03-02,11.949999809265137,11.300000190734863,11.319999694824219,11.8100004196167,6971703.0,11.657127380371094
2020-03-03,12.630000114440918,12.029999732971191,12.329999923706055,12.229999542236328,10548950.0,12.07168960571289
2020-03-04,12.449999809265137,11.920000076293945,12.109999656677246,12.15999984741211,6476212.0,12.002595901489258
2020-03-05,12.449999809265137,12.09000015258789,12.369999885559082,12.319999694824219,6049553.0,12.160524368286133
2020-03-06,12.350000381469727,11.930000305175781,12.170000076293945,12.029999732971191,5315000.0,11.874279022216797
2020-03-09,11.9399995803833,11.279999732971191,11.819999694824219,11.319999694824219,8795397.0,11.173469543457031
2020-03-10,12.050000190734863,11.020000457763672,11.380000114440918,12.0,9430559.0,11.844667434692383
2020-03-11,12.199999809265137,11.75,11.970000267028809,11.789999961853027,7723473.0,11.637385368347168
2020-03-12,11.6899995803833,11.260000228881836,11.550000190734863,11.4399995803833,6193485.0,11.291915893554688
2020-03-13,11.369999885559082,10.720000267028809,10.949999809265137,11.279999732971191,6502268.0,11.133986473083496
2020-03-16,11.430000305175781,10.680000305175781,11.34000015258789,10.680000305175781,6160524.0,10.541753768920898
2020-03-17,10.899999618530273,10.220000267028809,10.720000267028809,10.699999809265137,5005608.0,10.561494827270508
2020-03-18,10.920000076293945,10.5,10.739999771118164,10.520000457763672,3886497.0,10.383825302124023
2020-03-19,10.779999732971191,10.1899995803833,10.5600004196167,10.609999656677246,4802262.0,10.47265911102295
2020-03-20,10.880000114440918,10.529999732971191,10.770000457763672,10.760000228881836,2871200.0,10.620718002319336
2020-03-23,10.649999618530273,10.399999618530273,10.529999732971191,10.399999618530273,2720845.0,10.26537799835205
2020-03-24,10.75,10.350000381469727,10.529999732971191,10.680000305175781,3626577.0,10.541753768920898
2020-03-25,11.119999885559082,10.779999732971191,10.869999885559082,11.050000190734863,5408825.0,10.906964302062988
2020-03-26,11.319999694824219,10.890000343322754,10.930000305175781,11.0,5029309.0,10.857611656188965
2020-03-27,11.199999809265137,10.899999618530273,11.199999809265137,10.930000305175781,3172553.0,10.788517951965332
2020-03-30,10.789999961853027,10.449999809265137,10.789999961853027,10.550000190734863,3443971.0,10.413436889648438
2020-03-31,10.699999809265137,10.4399995803833,10.6899995803833,10.489999771118164,2637732.0,10.354212760925293
2020-04-01,10.890000343322754,10.5,10.579999923706055,10.59000015258789,4111405.0,10.452919006347656
2020-04-02,10.800000190734863,10.489999771118164,10.520000457763672,10.779999732971191,3264800.0,10.640459060668945
2020-04-03,10.779999732971191,10.479999542236328,10.779999732971191,10.59000015258789,3186846.0,10.452919006347656
2020-04-07,10.890000343322754,10.640000343322754,10.739999771118164,10.869999885559082,3859390.0,10.729293823242188
2020-04-08,10.9399995803833,10.699999809265137,10.84000015258789,10.890000343322754,2779700.0,10.749035835266113
2020-04-09,11.65999984741211,10.899999618530273,11.079999923706055,11.470000267028809,11435604.0,11.321528434753418
2020-04-10,11.270000457763672,10.869999885559082,11.270000457763672,10.890000343322754,8568565.0,10.749035835266113
2020-04-13,10.829999923706055,10.579999923706055,10.800000190734863,10.609999656677246,3107878.0,10.47265911102295
2020-04-14,10.869999885559082,10.619999885559082,10.699999809265137,10.859999656677246,2515231.0,10.719423294067383
2020-04-15,10.90999984741211,10.630000114440918,10.800000190734863,10.649999618530273,2772701.0,10.512142181396484
2020-04-16,10.8100004196167,10.579999923706055,10.600000381469727,10.710000038146973,2455677.0,10.571365356445312
2020-04-17,10.8100004196167,10.609999656677246,10.760000228881836,10.670000076293945,2639623.0,10.531883239746094
2020-04-20,10.720000267028809,10.600000381469727,10.649999618530273,10.720000267028809,2095078.0,10.581235885620117
2020-04-21,10.779999732971191,10.600000381469727,10.779999732971191,10.670000076293945,2026178.0,10.531883239746094
2020-04-22,10.850000381469727,10.579999923706055,10.640000343322754,10.819999694824219,2426278.0,10.679941177368164
2020-04-23,10.819999694824219,10.65999984741211,10.819999694824219,10.699999809265137,2190929.0,10.561494827270508
2020-04-24,10.800000190734863,10.34000015258789,10.680000305175781,10.460000038146973,3955800.0,10.324601173400879
2020-04-27,10.399999618530273,10.180000305175781,10.399999618530273,10.260000228881836,1938914.0,10.127190589904785
2020-04-28,10.350000381469727,9.710000038146973,10.350000381469727,9.9399995803833,2923358.0,9.811332702636719
2020-04-29,10.09000015258789,9.90999984741211,10.010000228881836,9.9399995803833,1369201.0,9.811332702636719
2020-04-30,10.130000114440918,9.949999809265137,9.949999809265137,10.100000381469727,2626662.0,9.96926212310791
2020-05-06,10.220000267028809,9.859999656677246,10.079999923706055,10.1899995803833,2498725.0,10.058095932006836
2020-05-07,10.25,10.050000190734863,10.199999809265137,10.069999694824219,1675897.0,9.93964958190918
2020-05-08,10.180000305175781,10.069999694824219,10.130000114440918,10.130000114440918,2416299.0,9.998873710632324
2020-05-11,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,4462959.0,10.995800018310547
2020-05-12,12.0600004196167,11.270000457763672,12.010000228881836,11.40999984741211,25725416.0,11.262304306030273
2020-05-13,11.0600004196167,10.680000305175781,11.010000228881836,10.84000015258789,14477814.0,10.69968318939209
2020-05-14,10.829999923706055,10.510000228881836,10.739999771118164,10.529999732971191,7923504.0,10.393694877624512
2020-05-15,10.850000381469727,10.470000267028809,10.470000267028809,10.5600004196167,5124578.0,10.423307418823242
2020-05-18,10.699999809265137,10.270000457763672,10.600000381469727,10.529999732971191,5355300.0,10.393694877624512
2020-05-19,10.4399995803833,9.989999771118164,10.350000381469727,10.319999694824219,9127793.0,10.186413764953613
2020-05-20,10.489999771118164,10.119999885559082,10.220000267028809,10.239999771118164,4257864.0,10.107449531555176
2020-05-21,10.289999961853027,10.09000015258789,10.229999542236328,10.100000381469727,3571342.0,9.96926212310791
2020-05-22,10.180000305175781,10.0,10.100000381469727,10.149999618530273,2664206.0,10.018613815307617
2020-05-25,10.199999809265137,9.989999771118164,10.15999984741211,10.119999885559082,2454894.0,9.989002227783203
2020-05-26,10.699999809265137,10.119999885559082,10.149999618530273,10.449999809265137,4801705.0,10.314730644226074
2020-05-27,10.359999656677246,10.199999809265137,10.300000190734863,10.25,2812703.0,10.11732006072998
2020-05-28,10.34000015258789,10.050000190734863,10.25,10.109999656677246,2776381.0,9.979131698608398
2020-05-29,10.5,10.100000381469727,10.270000457763672,10.329999923706055,3989714.0,10.196284294128418
2020-06-01,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0.0,10.196284294128418
2020-06-02,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0.0,10.196284294128418
2020-06-03,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0.0,10.196284294128418
2020-06-04,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0.0,10.196284294128418
2020-06-05,10.329999923706055,10.329999923706055,10.329999923706055,10.329999923706055,0.0,10.196284294128418
2020-06-08,11.359999656677246,10.579999923706055,11.359999656677246,10.760000228881836,16577251.0,10.620718002319336
2020-06-09,10.600000381469727,10.300000190734863,10.600000381469727,10.449999809265137,8416859.0,10.314730644226074
2020-06-10,10.6899995803833,10.350000381469727,10.4399995803833,10.609999656677246,4477963.0,10.47265911102295
2020-06-11,10.75,10.5,10.529999732971191,10.5600004196167,4367236.0,10.423307418823242
2020-06-12,10.850000381469727,10.239999771118164,10.300000190734863,10.680000305175781,4794658.0,10.541753768920898
2020-06-15,10.579999923706055,10.399999618530273,10.569999694824219,10.420000076293945,3848488.0,10.28511905670166
2020-06-16,10.520000457763672,10.420000076293945,10.510000228881836,10.489999771118164,2560988.0,10.354212760925293
2020-06-17,10.779999732971191,10.420000076293945,10.520000457763672,10.640000343322754,3836475.0,10.50227165222168
2020-06-18,10.630000114440918,10.510000228881836,10.630000114440918,10.539999961853027,2305350.0,10.403566360473633
2020-06-19,10.619999885559082,10.449999809265137,10.449999809265137,10.470000267028809,2909984.0,10.33447265625
2020-06-22,10.5600004196167,10.420000076293945,10.470000267028809,10.5,2221258.0,10.364084243774414
2020-06-23,10.520000457763672,10.319999694824219,10.5,10.319999694824219,2592557.0,10.186413764953613
2020-06-24,10.390000343322754,10.229999542236328,10.390000343322754,10.279999732971191,1980618.0,10.146931648254395
2020-06-29,10.449999809265137,10.210000038146973,10.260000228881836,10.260000228881836,1445293.0,10.127190589904785
2020-06-30,10.369999885559082,10.279999732971191,10.369999885559082,10.319999694824219,1530125.0,10.186413764953613
2020-07-01,10.449999809265137,10.3100004196167,10.3100004196167,10.359999656677246,2113948.0,10.225895881652832
2020-07-02,10.520000457763672,10.34000015258789,10.380000114440918,10.489999771118164,3409278.0,10.354212760925293
2020-07-03,10.729999542236328,10.5,10.5600004196167,10.65999984741211,4508682.0,10.522012710571289
2020-07-06,11.050000190734863,10.670000076293945,10.779999732971191,10.970000267028809,6672882.0,10.82800006866455
2020-07-07,11.079999923706055,10.710000038146973,10.890000343322754,10.920000076293945,7192793.0,10.920000076293945
2020-07-08,11.020000457763672,10.699999809265137,10.859999656677246,10.989999771118164,7716817.0,10.989999771118164
2020-07-09,11.199999809265137,10.960000038146973,11.050000190734863,11.149999618530273,8929591.0,11.149999618530273
2020-07-10,11.34000015258789,11.050000190734863,11.149999618530273,11.050000190734863,7846807.0,11.050000190734863
2020-07-13,11.390000343322754,11.0,11.149999618530273,11.390000343322754,8364136.0,11.390000343322754
2020-07-14,11.399999618530273,10.9399995803833,11.289999961853027,11.1899995803833,7367503.0,11.1899995803833
2020-07-15,11.34000015258789,10.979999542236328,11.229999542236328,11.050000190734863,6204168.0,11.050000190734863
2020-07-16,11.180000305175781,10.600000381469727,11.039999961853027,10.65999984741211,5152655.0,10.65999984741211
2020-07-17,10.760000228881836,10.529999732971191,10.640000343322754,10.630000114440918,2845500.0,10.630000114440918
2020-07-20,10.880000114440918,10.649999618530273,10.649999618530273,10.880000114440918,4467844.0,10.880000114440918
2020-07-21,10.960000038146973,10.720000267028809,10.930000305175781,10.960000038146973,4176711.0,10.960000038146973
2020-07-22,11.300000190734863,10.859999656677246,10.989999771118164,11.300000190734863,7429854.0,11.300000190734863
2020-07-23,11.390000343322754,10.859999656677246,11.380000114440918,11.0600004196167,6761849.0,11.0600004196167
2020-07-24,11.300000190734863,10.699999809265137,11.09000015258789,10.729999542236328,5821111.0,10.729999542236328
2020-07-27,10.869999885559082,10.199999809265137,10.720000267028809,10.869999885559082,6340247.0,10.869999885559082
2020-07-28,11.180000305175781,10.819999694824219,11.0,10.960000038146973,5341387.0,10.960000038146973
2020-07-29,11.399999618530273,10.630000114440918,10.899999618530273,11.399999618530273,10835987.0,11.399999618530273
2020-07-30,11.550000190734863,11.010000228881836,11.550000190734863,11.100000381469727,7956692.0,11.100000381469727
2020-07-31,11.180000305175781,11.010000228881836,11.029999732971191,11.119999885559082,4307826.0,11.119999885559082
2020-08-03,11.460000038146973,11.119999885559082,11.199999809265137,11.40999984741211,11029039.0,11.40999984741211
2020-08-04,11.40999984741211,11.100000381469727,11.359999656677246,11.140000343322754,7015401.0,11.140000343322754
2020-08-05,11.260000228881836,11.039999961853027,11.130000114440918,11.220000267028809,4434649.0,11.220000267028809
2020-08-06,11.600000381469727,11.069999694824219,11.279999732971191,11.399999618530273,8172514.0,11.399999618530273
2020-08-07,12.1899995803833,11.329999923706055,11.40999984741211,11.949999809265137,17622391.0,11.949999809265137
2020-08-10,12.300000190734863,11.729999542236328,11.890000343322754,12.140000343322754,11637939.0,12.140000343322754
2020-08-11,13.350000381469727,11.859999656677246,11.979999542236328,12.449999809265137,21597908.0,12.449999809265137
2020-08-12,12.319999694824219,11.579999923706055,12.220000267028809,12.020000457763672,13647413.0,12.020000457763672
2020-08-13,12.199999809265137,11.609999656677246,11.90999984741211,11.649999618530273,8639301.0,11.649999618530273
2020-08-14,11.489999771118164,11.149999618530273,11.470000267028809,11.390000343322754,8329758.0,11.390000343322754
2020-08-17,11.569999694824219,11.270000457763672,11.350000381469727,11.529999732971191,6340329.0,11.529999732971191
2020-08-18,11.699999809265137,11.470000267028809,11.579999923706055,11.539999961853027,5916556.0,11.539999961853027
2020-08-19,11.640000343322754,11.329999923706055,11.510000228881836,11.329999923706055,4358248.0,11.329999923706055
2020-08-20,11.430000305175781,11.0600004196167,11.329999923706055,11.390000343322754,2937155.0,11.390000343322754
2020-08-21,11.880000114440918,11.329999923706055,11.329999923706055,11.550000190734863,5783079.0,11.550000190734863
2020-08-24,11.430000305175781,11.199999809265137,11.430000305175781,11.279999732971191,3991622.0,11.279999732971191
2020-08-25,11.369999885559082,11.069999694824219,11.319999694824219,11.069999694824219,3985600.0,11.069999694824219
2020-08-26,11.289999961853027,10.979999542236328,11.140000343322754,11.100000381469727,3388408.0,11.100000381469727
2020-08-27,11.449999809265137,11.100000381469727,11.100000381469727,11.289999961853027,3175921.0,11.289999961853027
2020-08-28,11.399999618530273,11.220000267028809,11.300000190734863,11.399999618530273,3198801.0,11.399999618530273
2020-08-31,11.65999984741211,11.359999656677246,11.399999618530273,11.369999885559082,4271956.0,11.369999885559082
2020-09-01,11.5600004196167,11.279999732971191,11.359999656677246,11.489999771118164,3572677.0,11.489999771118164
2020-09-02,11.699999809265137,11.420000076293945,11.5600004196167,11.460000038146973,4052902.0,11.460000038146973
2020-09-03,11.5,11.119999885559082,11.430000305175781,11.180000305175781,4087744.0,11.180000305175781
2020-09-04,11.180000305175781,11.010000228881836,11.020000457763672,11.15999984741211,2527051.0,11.15999984741211
2020-09-07,11.40999984741211,11.039999961853027,11.210000038146973,11.130000114440918,3190834.0,11.130000114440918
2020-09-08,11.260000228881836,11.039999961853027,11.199999809265137,11.220000267028809,2252639.0,11.220000267028809
2020-09-09,11.229999542236328,11.029999732971191,11.109999656677246,11.069999694824219,2608398.0,11.069999694824219
2020-09-10,11.149999618530273,10.699999809265137,11.100000381469727,10.760000228881836,3969741.0,10.760000228881836
2020-09-11,10.899999618530273,10.649999618530273,10.729999542236328,10.8100004196167,1846500.0,10.8100004196167
2020-09-14,10.890000343322754,10.720000267028809,10.8100004196167,10.779999732971191,2043621.0,10.779999732971191
2020-09-15,11.279999732971191,10.729999542236328,10.800000190734863,11.279999732971191,5905687.0,11.279999732971191
2020-09-16,12.09000015258789,11.050000190734863,11.289999961853027,11.15999984741211,6412524.0,11.15999984741211
2020-09-17,11.319999694824219,10.970000267028809,11.100000381469727,11.15999984741211,3980544.0,11.15999984741211
2020-09-18,11.510000228881836,11.15999984741211,11.239999771118164,11.449999809265137,5022935.0,11.449999809265137
2020-09-21,11.550000190734863,11.350000381469727,11.5,11.470000267028809,3170754.0,11.470000267028809
2020-09-22,11.399999618530273,11.09000015258789,11.399999618530273,11.119999885559082,2917127.0,11.119999885559082
2020-09-23,11.270000457763672,11.149999618530273,11.170000076293945,11.239999771118164,1951446.0,11.239999771118164
2020-09-24,11.220000267028809,11.020000457763672,11.130000114440918,11.069999694824219,2183100.0,11.069999694824219
2020-09-25,11.15999984741211,10.930000305175781,11.09000015258789,11.050000190734863,1557421.0,11.050000190734863
2020-09-28,11.050000190734863,10.869999885559082,11.039999961853027,10.920000076293945,1112336.0,10.920000076293945
2020-09-29,11.680000305175781,10.850000381469727,10.930000305175781,11.600000381469727,9371257.0,11.600000381469727
2020-09-30,12.0600004196167,11.029999732971191,11.59000015258789,11.119999885559082,9110848.0,11.119999885559082
2020-10-09,11.40999984741211,11.170000076293945,11.25,11.359999656677246,4036817.0,11.359999656677246
2020-10-12,11.739999771118164,11.380000114440918,11.399999618530273,11.640000343322754,5921332.0,11.640000343322754
2020-10-13,11.920000076293945,11.479999542236328,11.65999984741211,11.869999885559082,8540505.0,11.869999885559082
2020-10-14,11.850000381469727,11.550000190734863,11.850000381469727,11.760000228881836,5570708.0,11.760000228881836
2020-10-15,12.020000457763672,11.539999961853027,11.770000457763672,11.550000190734863,6600109.0,11.550000190734863
2020-10-16,11.970000267028809,11.5,11.640000343322754,11.899999618530273,7455483.0,11.899999618530273
2020-10-19,12.34000015258789,11.84000015258789,11.930000305175781,11.949999809265137,11004676.0,11.949999809265137
2020-10-20,12.300000190734863,11.869999885559082,12.0,12.270000457763672,7581630.0,12.270000457763672
2020-10-21,12.1899995803833,11.699999809265137,12.149999618530273,11.869999885559082,7445974.0,11.869999885559082
2020-10-22,12.220000267028809,11.59000015258789,11.850000381469727,12.170000076293945,8326805.0,12.170000076293945
2020-10-23,12.239999771118164,11.869999885559082,12.149999618530273,11.970000267028809,5700127.0,11.970000267028809
2020-10-26,12.399999618530273,11.899999618530273,11.960000038146973,12.300000190734863,7825703.0,12.300000190734863
2020-10-27,12.25,12.020000457763672,12.220000267028809,12.079999923706055,2282057.0,12.079999923706055