Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,18.290000915527344,17.68000030517578,17.860000610351562,17.920000076293945,14107868.0,16.673683166503906
2010-01-05,17.920000076293945,17.920000076293945,17.920000076293945,17.920000076293945,0.0,16.673683166503906
2010-01-06,18.5,17.850000381469727,18.190000534057617,17.889999389648438,12687805.0,16.645767211914062
2010-01-07,17.84000015258789,17.06999969482422,17.75,17.200000762939453,11681750.0,16.003759384155273
2010-01-08,17.450000762939453,16.90999984741211,17.049999237060547,17.399999618530273,7633987.0,16.18984603881836
2010-01-11,19.0,17.360000610351562,19.0,17.530000686645508,19580649.0,16.310808181762695
2010-01-12,17.489999771118164,16.920000076293945,17.309999465942383,17.43000030517578,9073554.0,16.217761993408203
2010-01-13,17.280000686645508,16.959999084472656,17.209999084472656,16.969999313354492,8543583.0,15.789752006530762
2010-01-14,17.299999237060547,16.81999969482422,16.81999969482422,17.1299991607666,7260543.0,15.938624382019043
2010-01-15,17.56999969482422,17.139999389648438,17.25,17.290000915527344,6924080.0,16.08749771118164
2010-01-18,17.360000610351562,17.010000228881836,17.350000381469727,17.170000076293945,6787847.0,15.97584056854248
2010-01-19,17.940000534057617,17.209999084472656,17.280000686645508,17.68000030517578,11791322.0,16.45037269592285
2010-01-20,17.799999237060547,16.809999465942383,17.68000030517578,16.8700008392334,9345761.0,15.696706771850586
2010-01-21,17.149999618530273,16.780000686645508,16.8799991607666,16.969999313354492,5770274.0,15.789752006530762
2010-01-22,16.75,15.8100004196167,16.700000762939453,16.219999313354492,8279443.0,15.091914176940918
2010-01-25,16.329999923706055,16.010000228881836,16.149999618530273,16.059999465942383,3323381.0,14.943041801452637
2010-01-26,16.200000762939453,15.289999961853027,16.010000228881836,15.430000305175781,5493090.0,14.356860160827637
2010-01-27,15.680000305175781,15.069999694824219,15.399999618530273,15.130000114440918,3931620.0,14.077723503112793
2010-01-28,15.489999771118164,15.010000228881836,15.199999809265137,15.399999618530273,3270847.0,14.32894515991211
2010-01-29,15.6899995803833,15.210000038146973,15.300000190734863,15.4399995803833,3902395.0,14.366162300109863
2010-02-01,15.989999771118164,14.90999984741211,15.300000190734863,15.619999885559082,6705511.0,14.533645629882812
2010-02-02,15.850000381469727,15.449999809265137,15.539999961853027,15.460000038146973,4320736.0,14.384772300720215
2010-02-03,16.09000015258789,15.279999732971191,15.5,16.059999465942383,6819675.0,14.943041801452637
2010-02-04,16.18000030517578,15.760000228881836,15.899999618530273,16.110000610351562,5417642.0,14.9895658493042
2010-02-05,16.309999465942383,15.609999656677246,15.800000190734863,16.25,6754145.0,15.119828224182129
2010-02-08,16.65999984741211,16.030000686645508,16.049999237060547,16.549999237060547,8104935.0,15.398964881896973
2010-02-09,16.729999542236328,16.399999618530273,16.469999313354492,16.549999237060547,5611850.0,15.398964881896973
2010-02-10,16.8700008392334,16.5,16.600000381469727,16.649999618530273,5001765.0,15.4920072555542
2010-02-11,16.649999618530273,16.649999618530273,16.649999618530273,16.649999618530273,0.0,15.4920072555542
2010-02-12,18.31999969482422,16.5,16.649999618530273,17.690000534057617,18536801.0,16.45967674255371
2010-02-22,17.899999618530273,17.020000457763672,17.719999313354492,17.040000915527344,14920212.0,15.854886054992676
2010-02-23,16.899999618530273,15.75,16.8799991607666,16.200000762939453,11480684.0,15.0733060836792
2010-02-24,16.559999465942383,16.0,16.049999237060547,16.479999542236328,7037148.0,15.333831787109375
2010-02-25,17.149999618530273,16.440000534057617,16.5,17.09000015258789,9654813.0,15.901409149169922
2010-02-26,17.200000762939453,16.8799991607666,16.989999771118164,16.93000030517578,6447120.0,15.752535820007324
2010-03-01,17.450000762939453,16.860000610351562,16.93000030517578,17.420000076293945,8304695.0,16.208457946777344
2010-03-02,17.350000381469727,16.899999618530273,17.350000381469727,17.040000915527344,6742618.0,15.854886054992676
2010-03-03,17.31999969482422,16.979999542236328,17.100000381469727,17.239999771118164,6460469.0,16.04097557067871
2010-03-04,17.559999465942383,17.149999618530273,17.31999969482422,17.260000228881836,13953795.0,16.059585571289062
2010-03-05,18.0,17.149999618530273,17.360000610351562,17.530000686645508,19290309.0,16.310808181762695
2010-03-08,17.540000915527344,17.1299991607666,17.440000534057617,17.3799991607666,8627983.0,16.17123794555664
2010-03-09,17.59000015258789,17.170000076293945,17.329999923706055,17.190000534057617,6577839.0,15.994453430175781
2010-03-10,17.260000228881836,16.5,17.190000534057617,16.610000610351562,7193762.0,15.454792976379395
2010-03-11,16.799999237060547,16.219999313354492,16.6299991607666,16.68000030517578,5890294.0,15.519922256469727
2010-03-12,16.729999542236328,16.200000762939453,16.600000381469727,16.209999084472656,4545045.0,15.082612037658691
2010-03-15,16.40999984741211,16.100000381469727,16.110000610351562,16.270000457763672,3403726.0,15.138439178466797
2010-03-16,16.59000015258789,16.270000457763672,16.299999237060547,16.56999969482422,3516501.0,15.417572021484375
2010-03-17,16.860000610351562,16.399999618530273,16.600000381469727,16.829999923706055,3779668.0,15.659490585327148
2010-03-18,17.350000381469727,16.829999923706055,16.8700008392334,16.969999313354492,7131049.0,15.789752006530762
2010-03-19,17.25,16.920000076293945,17.100000381469727,17.139999389648438,4588502.0,15.947927474975586
2010-03-22,17.290000915527344,16.989999771118164,17.200000762939453,17.1299991607666,4577032.0,15.938624382019043
2010-03-23,17.200000762939453,16.700000762939453,17.100000381469727,16.729999542236328,4368981.0,15.56644344329834
2010-03-24,17.239999771118164,16.68000030517578,16.799999237060547,17.100000381469727,5538286.0,15.910713195800781
2010-03-25,17.790000915527344,16.81999969482422,17.100000381469727,17.329999923706055,10849965.0,16.12471580505371
2010-03-26,17.299999237060547,16.920000076293945,17.100000381469727,17.190000534057617,5545521.0,15.994453430175781
2010-03-29,17.610000610351562,17.030000686645508,17.510000228881836,17.100000381469727,10847687.0,15.910713195800781
2010-03-30,17.079999923706055,16.729999542236328,17.030000686645508,16.889999389648438,7509393.0,15.715313911437988
2010-03-31,17.06999969482422,16.799999237060547,16.8799991607666,16.84000015258789,4045465.0,15.668792724609375
2010-04-01,16.989999771118164,16.59000015258789,16.860000610351562,16.969999313354492,7835039.0,15.789752006530762
2010-04-02,16.969999313354492,16.729999542236328,16.969999313354492,16.770000457763672,5130073.0,15.603665351867676
2010-04-06,17.18000030517578,16.790000915527344,16.809999465942383,17.170000076293945,7575738.0,15.97584056854248
2010-04-07,17.299999237060547,16.979999542236328,17.200000762939453,17.219999313354492,6859009.0,16.02236557006836
2010-04-08,17.3799991607666,17.1200008392334,17.209999084472656,17.15999984741211,8396134.0,15.966537475585938
2010-04-09,16.989999771118164,16.600000381469727,16.979999542236328,16.809999465942383,10891667.0,15.64088249206543
2010-04-12,17.299999237060547,16.790000915527344,16.81999969482422,17.280000686645508,11514612.0,16.078195571899414
2010-04-13,17.860000610351562,17.110000610351562,17.31999969482422,17.65999984741211,23220959.0,16.431766510009766
2010-04-14,17.59000015258789,17.200000762939453,17.59000015258789,17.329999923706055,10256886.0,16.12471580505371
2010-04-15,17.68000030517578,17.079999923706055,17.350000381469727,17.09000015258789,9956617.0,15.901409149169922
2010-04-16,17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0.0,15.901409149169922
2010-04-19,17.09000015258789,17.09000015258789,17.09000015258789,17.09000015258789,0.0,15.901409149169922
2010-04-20,15.800000190734863,15.380000114440918,15.380000114440918,15.380000114440918,12878172.0,14.310338973999023
2010-04-21,15.90999984741211,15.050000190734863,15.149999618530273,15.579999923706055,10857747.0,14.496426582336426
2010-04-22,15.460000038146973,15.0,15.449999809265137,15.0600004196167,9689276.0,14.012591361999512
2010-04-23,15.199999809265137,14.479999542236328,15.079999923706055,14.520000457763672,7647957.0,13.510149002075195
2010-04-26,15.0,14.600000381469727,14.600000381469727,14.6899995803833,4894905.0,13.668323516845703
2010-04-27,14.789999961853027,13.329999923706055,14.739999771118164,13.760000228881836,7494312.0,12.803006172180176
2010-04-28,14.579999923706055,13.420000076293945,13.699999809265137,14.149999618530273,7433317.0,13.165881156921387
2010-04-29,14.300000190734863,13.489999771118164,14.170000076293945,13.5,5313985.0,12.561088562011719
2010-04-30,13.5,12.949999809265137,13.4399995803833,13.319999694824219,4631873.0,12.393607139587402
2010-05-04,13.850000381469727,12.899999618530273,12.949999809265137,13.470000267028809,4785735.0,12.533174514770508
2010-05-05,13.970000267028809,13.109999656677246,13.199999809265137,13.90999984741211,4533057.0,12.942573547363281
2010-05-06,13.890000343322754,13.199999809265137,13.800000190734863,13.220000267028809,4400381.0,12.300562858581543
2010-05-07,13.479999542236328,12.9399995803833,13.050000190734863,13.260000228881836,3668033.0,12.33778190612793
2010-05-10,13.699999809265137,13.029999732971191,13.359999656677246,13.579999923706055,4605154.0,12.635522842407227
2010-05-11,13.890000343322754,13.0,13.890000343322754,13.010000228881836,4348895.0,12.1051664352417
2010-05-12,13.270000457763672,12.600000381469727,12.850000381469727,13.220000267028809,4134201.0,12.300562858581543
2010-05-13,13.289999961853027,12.75,13.25,13.260000228881836,4177970.0,12.33778190612793
2010-05-14,13.369999885559082,12.899999618530273,13.239999771118164,13.279999732971191,3630160.0,12.356389045715332
2010-05-17,13.149999618530273,11.949999809265137,13.029999732971191,11.949999809265137,5122555.0,11.118890762329102
2010-05-18,12.079999923706055,11.40999984741211,11.930000305175781,11.899999618530273,4800540.0,11.072366714477539
2010-05-19,11.899999618530273,11.460000038146973,11.800000190734863,11.600000381469727,4122517.0,10.793231964111328
2010-05-20,11.989999771118164,11.460000038146973,11.770000457763672,11.470000267028809,3985996.0,10.672274589538574
2010-05-21,11.550000190734863,10.949999809265137,11.100000381469727,11.510000228881836,4759152.0,10.709490776062012
2010-05-24,12.15999984741211,11.529999732971191,11.600000381469727,12.029999732971191,6668747.0,11.19332504272461
2010-05-25,11.989999771118164,11.640000343322754,11.970000267028809,11.789999961853027,4652379.0,10.97001838684082
2010-05-26,11.949999809265137,11.720000267028809,11.720000267028809,11.890000343322754,2974490.0,11.063064575195312
2010-05-27,12.069999694824219,11.649999618530273,11.899999618530273,12.010000228881836,4356988.0,11.174717903137207
2010-05-28,12.170000076293945,11.869999885559082,12.109999656677246,12.020000457763672,4804488.0,11.184022903442383
2010-05-31,12.020000457763672,11.25,12.020000457763672,11.300000190734863,4786171.0,10.514097213745117
2010-06-01,11.449999809265137,10.789999961853027,11.149999618530273,11.039999961853027,4540330.0,10.27217960357666
2010-06-02,11.239999771118164,10.850000381469727,11.100000381469727,11.229999542236328,3249245.0,10.448965072631836
2010-06-03,11.34000015258789,11.050000190734863,11.260000228881836,11.1899995803833,4294557.0,10.411746978759766
2010-06-04,11.579999923706055,11.100000381469727,11.300000190734863,11.420000076293945,5214540.0,10.625750541687012
2010-06-07,11.279999732971191,10.949999809265137,11.029999732971191,11.260000228881836,4999740.0,10.476876258850098
2010-06-08,11.760000228881836,11.130000114440918,11.220000267028809,11.430000305175781,6143813.0,10.635055541992188
2010-06-09,11.65999984741211,11.199999809265137,11.460000038146973,11.600000381469727,5865276.0,10.793231964111328
2010-06-10,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,10.793231964111328
2010-06-11,11.649999618530273,11.430000305175781,11.59000015258789,11.430000305175781,3718464.0,10.635055541992188
2010-06-17,11.579999923706055,11.350000381469727,11.539999961853027,11.359999656677246,2045473.0,10.569923400878906
2010-06-18,11.369999885559082,10.8100004196167,11.319999694824219,10.920000076293945,3399745.0,10.160524368286133
2010-06-21,11.460000038146973,10.800000190734863,10.899999618530273,11.34000015258789,3734394.0,10.551314353942871
2010-06-22,11.5600004196167,11.279999732971191,11.300000190734863,11.489999771118164,3554874.0,10.690881729125977
2010-06-23,11.670000076293945,11.289999961853027,11.399999618530273,11.420000076293945,4088437.0,10.625750541687012
2010-06-24,11.550000190734863,11.279999732971191,11.380000114440918,11.319999694824219,2397808.0,10.53270435333252
2010-06-25,11.579999923706055,11.180000305175781,11.279999732971191,11.479999542236328,5362634.0,10.681574821472168
2010-06-28,11.430000305175781,10.930000305175781,11.40999984741211,11.010000228881836,3593763.0,10.24426555633545
2010-06-29,11.079999923706055,10.0,11.079999923706055,10.010000228881836,4618680.0,9.313813209533691
2010-06-30,10.220000267028809,9.649999618530273,9.949999809265137,10.130000114440918,3997887.0,9.425469398498535
2010-07-01,10.399999618530273,9.899999618530273,10.0,9.930000305175781,3594632.0,9.239378929138184
2010-07-02,10.050000190734863,9.550000190734863,9.84000015258789,10.0,3068101.0,9.304509162902832
2010-07-05,10.149999618530273,9.8100004196167,9.890000343322754,10.039999961853027,3119337.0,9.341727256774902
2010-07-06,10.34000015258789,10.010000228881836,10.020000457763672,10.25,3182018.0,9.537123680114746
2010-07-07,10.5,10.260000228881836,10.300000190734863,10.369999885559082,3395581.0,9.64877700805664
2010-07-08,10.449999809265137,10.119999885559082,10.399999618530273,10.279999732971191,2945229.0,9.56503677368164
2010-07-09,10.649999618530273,10.220000267028809,10.260000228881836,10.600000381469727,4521921.0,9.862781524658203
2010-07-12,10.770000457763672,10.470000267028809,10.520000457763672,10.649999618530273,3959499.0,9.965712547302246
2010-07-13,10.579999923706055,10.34000015258789,10.520000457763672,10.470000267028809,2818181.0,9.797279357910156
2010-07-14,10.760000228881836,10.470000267028809,10.539999961853027,10.550000190734863,3160091.0,9.872138977050781
2010-07-15,10.680000305175781,10.170000076293945,10.550000190734863,10.180000305175781,3625086.0,9.525912284851074
2010-07-16,10.289999961853027,10.0,10.079999923706055,10.25,2400057.0,9.591414451599121
2010-07-19,10.630000114440918,10.050000190734863,10.149999618530273,10.569999694824219,3647230.0,9.890851974487305
2010-07-20,10.989999771118164,10.550000190734863,10.609999656677246,10.899999618530273,6447112.0,10.199649810791016
2010-07-21,11.0600004196167,10.8100004196167,10.869999885559082,10.84000015258789,4984001.0,10.143505096435547
2010-07-22,11.130000114440918,10.75,10.829999923706055,11.100000381469727,5583560.0,10.386799812316895
2010-07-23,11.1899995803833,10.890000343322754,11.09000015258789,11.119999885559082,5283873.0,10.40551471710205
2010-07-26,11.260000228881836,10.989999771118164,11.140000343322754,11.180000305175781,4403830.0,10.46165943145752
2010-07-27,11.210000038146973,10.970000267028809,11.130000114440918,10.979999542236328,3847481.0,10.274507522583008
2010-07-28,11.670000076293945,10.899999618530273,10.960000038146973,11.630000114440918,10535855.0,10.882745742797852
2010-07-29,12.699999809265137,11.539999961853027,11.960000038146973,12.329999923706055,18951893.0,11.537768363952637
2010-07-30,12.649999618530273,11.880000114440918,12.079999923706055,12.09000015258789,10424216.0,11.313188552856445
2010-08-02,12.300000190734863,11.890000343322754,12.050000190734863,12.199999809265137,8327112.0,11.416121482849121
2010-08-03,12.529999732971191,12.09000015258789,12.210000038146973,12.100000381469727,12010548.0,11.32254695892334
2010-08-04,12.199999809265137,11.890000343322754,12.050000190734863,12.1899995803833,6312666.0,11.406764030456543
2010-08-05,12.600000381469727,12.180000305175781,12.1899995803833,12.569999694824219,11609564.0,11.762347221374512
2010-08-06,12.479999542236328,12.0,12.369999885559082,12.40999984741211,11157641.0,11.612628936767578
2010-08-09,12.5,12.229999542236328,12.399999618530273,12.479999542236328,7308919.0,11.678132057189941
2010-08-10,12.670000076293945,11.859999656677246,12.489999771118164,11.890000343322754,7568576.0,11.126041412353516
2010-08-11,12.050000190734863,11.75,11.899999618530273,11.850000381469727,4352625.0,11.088610649108887
2010-08-12,11.930000305175781,11.550000190734863,11.649999618530273,11.579999923706055,4330283.0,10.835959434509277
2010-08-13,11.819999694824219,11.510000228881836,11.609999656677246,11.779999732971191,3592529.0,11.02310848236084
2010-08-16,12.239999771118164,11.699999809265137,11.760000228881836,12.109999656677246,5278039.0,11.331902503967285
2010-08-17,12.479999542236328,12.050000190734863,12.149999618530273,12.210000038146973,5919163.0,11.425480842590332
2010-08-18,12.279999732971191,12.020000457763672,12.199999809265137,12.109999656677246,4390785.0,11.331902503967285
2010-08-19,12.369999885559082,12.079999923706055,12.109999656677246,12.279999732971191,6496441.0,11.490982055664062
2010-08-20,12.229999542236328,11.760000228881836,12.130000114440918,11.800000190734863,4873938.0,11.04182243347168
2010-08-23,11.970000267028809,11.609999656677246,11.75,11.800000190734863,3133841.0,11.04182243347168
2010-08-24,12.020000457763672,11.710000038146973,11.710000038146973,11.899999618530273,3751627.0,11.135396957397461
2010-08-25,12.289999961853027,11.800000190734863,11.899999618530273,12.039999961853027,8448088.0,11.266401290893555
2010-08-26,12.59000015258789,11.90999984741211,12.079999923706055,12.40999984741211,11577109.0,11.612628936767578
2010-08-27,12.40999984741211,12.149999618530273,12.369999885559082,12.300000190734863,6352376.0,11.509696006774902
2010-08-30,12.550000190734863,12.270000457763672,12.3100004196167,12.460000038146973,6935000.0,11.659414291381836
2010-08-31,12.619999885559082,12.300000190734863,12.420000076293945,12.600000381469727,8672360.0,11.790421485900879
2010-09-01,12.649999618530273,11.949999809265137,12.609999656677246,12.119999885559082,7532457.0,11.341261863708496
2010-09-02,12.789999961853027,12.180000305175781,12.1899995803833,12.539999961853027,10625025.0,11.734274864196777
2010-09-03,13.0,12.5,12.539999961853027,12.800000190734863,10821271.0,11.977570533752441
2010-09-06,13.25,12.819999694824219,13.109999656677246,12.829999923706055,13620180.0,12.005642890930176
2010-09-07,12.979999542236328,12.729999542236328,12.8100004196167,12.890000343322754,6108193.0,12.061788558959961
2010-09-08,12.930000305175781,12.5600004196167,12.8100004196167,12.850000381469727,6795277.0,12.024358749389648
2010-09-09,12.970000267028809,12.359999656677246,12.899999618530273,12.420000076293945,7735810.0,11.621986389160156
2010-09-10,12.539999961853027,11.979999542236328,12.449999809265137,12.239999771118164,6337268.0,11.45355224609375
2010-09-13,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,0.0,11.45355224609375
2010-09-14,12.5600004196167,12.350000381469727,12.5,12.479999542236328,6543531.0,11.678132057189941
2010-09-15,12.489999771118164,12.079999923706055,12.369999885559082,12.199999809265137,4728287.0,11.416121482849121
2010-09-16,13.420000076293945,12.760000228881836,13.0,13.420000076293945,36514055.0,12.557733535766602
2010-09-17,13.960000038146973,13.010000228881836,13.300000190734863,13.569999694824219,35088551.0,12.69809627532959
2010-09-20,13.720000267028809,13.130000114440918,13.5,13.449999809265137,13592765.0,12.585806846618652
2010-09-21,13.800000190734863,12.399999618530273,13.579999923706055,12.630000114440918,15926611.0,11.81849479675293
2010-09-27,12.699999809265137,12.079999923706055,12.59000015258789,12.6899995803833,10543999.0,11.874637603759766
2010-09-28,12.649999618530273,12.220000267028809,12.470000267028809,12.289999961853027,8383432.0,11.50033950805664
2010-09-29,12.390000343322754,11.899999618530273,12.289999961853027,11.979999542236328,7798209.0,11.210257530212402
2010-09-30,12.180000305175781,11.8100004196167,11.819999694824219,12.15999984741211,4627338.0,11.378691673278809
2010-10-08,12.569999694824219,12.1899995803833,12.239999771118164,12.4399995803833,6091819.0,11.640701293945312
2010-10-11,13.079999923706055,12.369999885559082,12.399999618530273,12.850000381469727,12269564.0,12.024358749389648
2010-10-12,13.050000190734863,12.609999656677246,12.800000190734863,13.020000457763672,9526067.0,12.18343448638916
2010-10-13,13.359999656677246,12.880000114440918,13.020000457763672,13.270000457763672,12815152.0,12.41737174987793
2010-10-14,13.739999771118164,12.979999542236328,13.4399995803833,13.0,15663440.0,12.16472053527832
2010-10-15,13.369999885559082,12.609999656677246,12.779999732971191,13.300000190734863,13668237.0,12.445444107055664
2010-10-18,14.119999885559082,12.899999618530273,13.390000343322754,13.789999961853027,19808926.0,12.903961181640625
2010-10-19,13.949999809265137,13.449999809265137,13.6899995803833,13.819999694824219,11877585.0,12.932031631469727
2010-10-20,14.300000190734863,13.380000114440918,13.449999809265137,14.069999694824219,15502902.0,13.165969848632812
2010-10-21,14.289999961853027,13.630000114440918,14.079999923706055,13.699999809265137,11913141.0,12.819743156433105
2010-10-22,13.800000190734863,13.399999618530273,13.680000305175781,13.449999809265137,9298708.0,12.585806846618652
2010-10-25,13.850000381469727,13.399999618530273,13.449999809265137,13.800000190734863,8974991.0,12.913318634033203
2010-10-26,14.770000457763672,13.609999656677246,13.779999732971191,14.569999694824219,20545159.0,13.633844375610352
2010-10-27,14.59000015258789,13.800000190734863,14.449999809265137,13.850000381469727,12760569.0,12.960104942321777
2010-10-28,13.930000305175781,13.449999809265137,13.800000190734863,13.600000381469727,6385663.0,12.726168632507324
2010-10-29,13.880000114440918,13.449999809265137,13.800000190734863,13.800000190734863,5400972.0,12.913318634033203
2010-11-01,14.069999694824219,13.65999984741211,13.680000305175781,13.970000267028809,9425342.0,13.072393417358398
2010-11-02,14.0,13.609999656677246,13.949999809265137,13.670000076293945,9347479.0,12.791670799255371
2010-11-03,13.930000305175781,13.5,13.65999984741211,13.510000228881836,6743716.0,12.641949653625488
2010-11-04,13.770000457763672,13.460000038146973,13.600000381469727,13.699999809265137,5987460.0,12.819743156433105
2010-11-05,14.180000305175781,13.699999809265137,13.800000190734863,13.989999771118164,9936972.0,13.091111183166504
2010-11-08,14.420000076293945,13.989999771118164,13.989999771118164,14.390000343322754,11193145.0,13.465408325195312
2010-11-09,14.539999961853027,14.199999809265137,14.449999809265137,14.300000190734863,10536651.0,13.381192207336426
2010-11-10,14.25,13.979999542236328,14.25,14.15999984741211,8287548.0,13.250186920166016
2010-11-11,14.59000015258789,13.779999732971191,14.119999885559082,13.899999618530273,11995545.0,13.006892204284668
2010-11-12,13.960000038146973,12.649999618530273,13.850000381469727,12.739999771118164,11543154.0,11.921425819396973
2010-11-15,13.34000015258789,12.699999809265137,12.789999961853027,13.170000076293945,5721969.0,12.323797225952148
2010-11-16,13.25,12.479999542236328,13.119999885559082,12.539999961853027,5934529.0,11.734274864196777
2010-11-17,12.699999809265137,12.350000381469727,12.479999542236328,12.520000457763672,3308884.0,11.71556282043457
2010-11-18,12.699999809265137,12.350000381469727,12.640000343322754,12.550000190734863,2954382.0,11.743632316589355
2010-11-19,12.640000343322754,12.210000038146973,12.600000381469727,12.59000015258789,4032707.0,11.7810640335083
2010-11-22,12.949999809265137,12.399999618530273,12.5,12.90999984741211,5882222.0,12.0805025100708
2010-11-23,12.800000190734863,12.210000038146973,12.800000190734863,12.390000343322754,4506841.0,11.593913078308105
2010-11-24,12.65999984741211,12.270000457763672,12.300000190734863,12.609999656677246,3972515.0,11.79977798461914
2010-11-25,12.829999923706055,12.579999923706055,12.65999984741211,12.770000457763672,5307671.0,11.949498176574707
2010-11-26,12.880000114440918,12.449999809265137,12.880000114440918,12.579999923706055,3898252.0,11.771705627441406
2010-11-29,12.670000076293945,12.390000343322754,12.529999732971191,12.619999885559082,3138906.0,11.809135437011719
2010-11-30,12.670000076293945,11.649999618530273,12.520000457763672,12.229999542236328,7078603.0,11.444193840026855
2010-12-01,13.4399995803833,12.020000457763672,12.119999885559082,13.119999885559082,10216762.0,12.277009010314941
2010-12-02,13.319999694824219,12.760000228881836,13.010000228881836,12.819999694824219,12886203.0,11.996285438537598
2010-12-03,13.149999618530273,12.119999885559082,12.800000190734863,12.489999771118164,4597455.0,11.687487602233887
2010-12-06,12.600000381469727,12.270000457763672,12.40999984741211,12.460000038146973,2565373.0,11.659414291381836
2010-12-07,12.510000228881836,12.15999984741211,12.380000114440918,12.449999809265137,2361335.0,11.650057792663574
2010-12-08,12.739999771118164,12.270000457763672,12.569999694824219,12.289999961853027,2855168.0,11.50033950805664
2010-12-09,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,0.0,11.50033950805664
2010-12-10,12.170000076293945,11.859999656677246,12.050000190734863,12.119999885559082,2623907.0,11.341261863708496
2010-12-13,12.40999984741211,12.119999885559082,12.15999984741211,12.399999618530273,2731762.0,11.603272438049316
2010-12-14,12.649999618530273,12.300000190734863,12.40999984741211,12.539999961853027,3217531.0,11.734274864196777
2010-12-15,12.670000076293945,12.449999809265137,12.520000457763672,12.520000457763672,3252675.0,11.71556282043457
2010-12-16,12.680000305175781,12.40999984741211,12.569999694824219,12.550000190734863,2743990.0,11.743632316589355
2010-12-17,12.609999656677246,12.460000038146973,12.510000228881836,12.600000381469727,2010921.0,11.790421485900879
2010-12-20,12.720000267028809,11.869999885559082,12.640000343322754,12.180000305175781,4038420.0,11.397406578063965
2010-12-21,12.359999656677246,12.050000190734863,12.289999961853027,12.350000381469727,2279457.0,11.55648422241211
2010-12-22,12.680000305175781,12.260000228881836,12.350000381469727,12.5,5606050.0,11.696845054626465
2010-12-23,12.380000114440918,11.979999542236328,12.359999656677246,12.0600004196167,3588765.0,11.285118103027344
2010-12-24,12.0600004196167,11.710000038146973,12.0,11.779999732971191,2368685.0,11.02310848236084
2010-12-27,12.0,11.300000190734863,11.899999618530273,11.350000381469727,2580330.0,10.620736122131348
2010-12-28,11.460000038146973,11.050000190734863,11.350000381469727,11.069999694824219,1829946.0,10.358725547790527
2010-12-29,11.199999809265137,11.029999732971191,11.199999809265137,11.170000076293945,1083615.0,10.452301979064941
2010-12-30,11.359999656677246,11.149999618530273,11.170000076293945,11.199999809265137,1749605.0,10.480372428894043
2010-12-31,11.380000114440918,11.199999809265137,11.229999542236328,11.350000381469727,1939062.0,10.620736122131348
2011-01-04,11.640000343322754,11.369999885559082,11.479999542236328,11.569999694824219,2543227.0,10.826601028442383
2011-01-05,11.619999885559082,11.449999809265137,11.550000190734863,11.539999961853027,1692778.0,10.798528671264648
2011-01-06,11.680000305175781,11.489999771118164,11.539999961853027,11.619999885559082,1712134.0,10.873387336730957
2011-01-07,11.710000038146973,11.399999618530273,11.600000381469727,11.640000343322754,2045618.0,10.892102241516113
2011-01-10,11.670000076293945,11.3100004196167,11.670000076293945,11.34000015258789,1798349.0,10.611379623413086
2011-01-11,11.369999885559082,11.079999923706055,11.25,11.210000038146973,1134066.0,10.48973274230957
2011-01-12,11.6899995803833,11.25,11.279999732971191,11.579999923706055,3607190.0,10.835959434509277
2011-01-13,11.770000457763672,11.470000267028809,11.59000015258789,11.699999809265137,2547003.0,10.948246955871582
2011-01-14,11.739999771118164,11.350000381469727,11.550000190734863,11.40999984741211,2345718.0,10.6768798828125
2011-01-17,11.40999984741211,10.720000267028809,11.300000190734863,10.760000228881836,2285900.0,10.068645477294922
2011-01-18,11.84000015258789,10.989999771118164,10.989999771118164,11.84000015258789,5134228.0,11.079253196716309
2011-01-19,12.239999771118164,11.600000381469727,12.199999809265137,12.039999961853027,10725682.0,11.266401290893555
2011-01-20,11.920000076293945,11.510000228881836,11.8100004196167,11.550000190734863,5206522.0,10.807886123657227
2011-01-21,11.789999961853027,11.3100004196167,11.430000305175781,11.630000114440918,3616690.0,10.882745742797852
2011-01-24,11.699999809265137,11.199999809265137,11.699999809265137,11.260000228881836,2429398.0,10.536518096923828
2011-01-25,11.760000228881836,11.210000038146973,11.210000038146973,11.350000381469727,1852319.0,10.620736122131348
2011-01-26,11.720000267028809,11.350000381469727,11.449999809265137,11.65999984741211,2670208.0,10.91081714630127
2011-01-27,11.930000305175781,11.5,11.600000381469727,11.8100004196167,3900812.0,11.051180839538574
2011-01-28,11.960000038146973,11.75,11.779999732971191,11.9399995803833,2990434.0,11.172826766967773
2011-01-31,12.100000381469727,11.880000114440918,12.010000228881836,12.0,3184654.0,11.228973388671875
2011-02-01,12.149999618530273,11.949999809265137,12.010000228881836,11.979999542236328,2222624.0,11.210257530212402
2011-02-09,12.350000381469727,11.8100004196167,11.880000114440918,12.289999961853027,3699085.0,11.50033950805664
2011-02-10,12.930000305175781,12.260000228881836,12.300000190734863,12.729999542236328,8045338.0,11.912066459655762
2011-02-11,13.119999885559082,12.729999542236328,12.800000190734863,12.800000190734863,7464505.0,11.977570533752441
2011-02-14,14.079999923706055,12.880000114440918,12.880000114440918,13.829999923706055,24324062.0,12.941390991210938
2011-02-15,15.199999809265137,13.699999809265137,13.829999923706055,14.619999885559082,34341419.0,13.680632591247559
2011-02-16,15.149999618530273,14.510000228881836,14.699999809265137,14.819999694824219,25065860.0,13.867778778076172
2011-02-17,15.449999809265137,14.5,14.710000038146973,15.119999885559082,24287043.0,14.148505210876465
2011-02-18,15.329999923706055,14.779999732971191,15.0,14.989999771118164,13183267.0,14.02685832977295
2011-02-21,16.489999771118164,15.180000305175781,15.449999809265137,15.289999961853027,25518555.0,14.30757999420166
2011-02-22,15.4399995803833,14.3100004196167,15.289999961853027,14.649999618530273,21314947.0,13.708702087402344
2011-02-23,15.199999809265137,14.520000457763672,14.609999656677246,14.960000038146973,17282276.0,13.998786926269531
2011-02-24,15.0600004196167,14.40999984741211,14.850000381469727,14.829999923706055,12599272.0,13.877138137817383
2011-02-25,14.859999656677246,14.199999809265137,14.800000190734863,14.449999809265137,9779419.0,13.521553039550781
2011-02-28,15.0,14.470000267028809,14.539999961853027,14.720000267028809,9014149.0,13.774206161499023
2011-03-01,15.550000190734863,14.75,14.829999923706055,15.029999732971191,14249609.0,14.064287185668945
2011-03-02,14.8100004196167,14.300000190734863,14.8100004196167,14.630000114440918,9740447.0,13.689988136291504
2011-03-03,14.920000076293945,14.399999618530273,14.640000343322754,14.729999542236328,10219648.0,13.783564567565918
2011-03-04,15.149999618530273,14.510000228881836,14.65999984741211,15.029999732971191,9209892.0,14.064287185668945
2011-03-07,16.530000686645508,15.800000190734863,15.800000190734863,16.530000686645508,17154298.0,15.467910766601562
2011-03-08,17.690000534057617,16.65999984741211,17.0,16.799999237060547,37836179.0,15.720560073852539
2011-03-09,18.0,17.049999237060547,17.09000015258789,17.190000534057617,36892724.0,16.08550262451172
2011-03-10,17.649999618530273,16.700000762939453,16.8799991607666,17.3799991607666,25715173.0,16.26329231262207
2011-03-11,19.1200008392334,17.479999542236328,17.5,19.1200008392334,36122735.0,17.89149284362793
2011-03-14,20.0,18.3700008392334,19.510000228881836,19.1200008392334,35073141.0,17.89149284362793
2011-03-15,19.56999969482422,17.729999542236328,19.09000015258789,17.799999237060547,33366642.0,16.656309127807617
2011-03-16,18.280000686645508,17.5,17.950000762939453,18.149999618530273,24484295.0,16.98381996154785
2011-03-17,18.190000534057617,16.549999237060547,17.799999237060547,16.780000686645508,28590602.0,15.701848030090332
2011-03-18,17.260000228881836,16.600000381469727,17.0,16.989999771118164,17011088.0,15.898353576660156
2011-03-21,17.18000030517578,16.40999984741211,16.829999923706055,16.860000610351562,15328659.0,15.776708602905273
2011-03-22,17.459999084472656,16.530000686645508,16.950000762939453,17.239999771118164,17501336.0,16.13228988647461
2011-03-23,17.950000762939453,17.010000228881836,17.170000076293945,17.350000381469727,22587864.0,16.235218048095703
2011-03-24,17.90999984741211,16.75,17.170000076293945,17.559999465942383,19678794.0,16.431730270385742
2011-03-25,17.799999237060547,17.0,17.350000381469727,17.18000030517578,18421705.0,16.076147079467773
2011-03-28,17.139999389648438,16.399999618530273,16.920000076293945,17.010000228881836,23236832.0,15.91706657409668
2011-03-29,16.860000610351562,15.520000457763672,16.81999969482422,15.640000343322754,16556148.0,14.63509464263916
2011-03-31,15.8100004196167,15.130000114440918,15.579999923706055,15.25,8596924.0,14.27015209197998
2011-04-01,15.579999923706055,15.199999809265137,15.199999809265137,15.489999771118164,5230486.0,14.494730949401855
2011-04-06,15.680000305175781,15.130000114440918,15.399999618530273,15.5600004196167,6144306.0,14.560234069824219
2011-04-07,15.5600004196167,15.220000267028809,15.529999732971191,15.5,5258758.0,14.504087448120117
2011-04-08,15.880000114440918,15.479999542236328,15.529999732971191,15.84000015258789,9267763.0,14.822243690490723
2011-04-11,16.139999389648438,15.510000228881836,15.829999923706055,15.770000457763672,8708862.0,14.756741523742676
2011-04-12,15.649999618530273,15.149999618530273,15.630000114440918,15.220000267028809,7182266.0,14.24207878112793
2011-04-13,15.399999618530273,14.920000076293945,15.069999694824219,15.390000343322754,4741009.0,14.40115737915039
2011-04-14,15.970000267028809,15.3100004196167,15.390000343322754,15.619999885559082,7767725.0,14.616378784179688
2011-04-15,15.670000076293945,15.34000015258789,15.59000015258789,15.529999732971191,4866449.0,14.532160758972168
2011-04-18,15.979999542236328,15.300000190734863,15.470000267028809,15.899999618530273,9404153.0,14.878387451171875
2011-04-19,16.18000030517578,15.649999618530273,15.699999809265137,16.1299991607666,10529503.0,15.093608856201172
2011-04-20,16.260000228881836,15.899999618530273,16.020000457763672,15.949999809265137,8042948.0,14.925174713134766
2011-04-21,16.280000686645508,15.930000305175781,15.989999771118164,16.020000457763672,5475912.0,14.990677833557129
2011-04-22,16.969999313354492,16.079999923706055,16.079999923706055,16.770000457763672,14706407.0,15.692490577697754
2011-04-26,17.059999465942383,16.18000030517578,17.059999465942383,16.93000030517578,10821627.0,15.842207908630371
2011-04-27,17.65999984741211,16.729999542236328,16.8799991607666,17.510000228881836,18416546.0,16.384944915771484
2011-04-28,17.690000534057617,15.989999771118164,17.450000762939453,16.239999771118164,15613728.0,15.196541786193848
2011-04-29,16.469999313354492,15.460000038146973,15.65999984741211,15.989999771118164,7446230.0,14.962606430053711
2011-05-03,16.020000457763672,15.300000190734863,15.84000015258789,15.770000457763672,9418659.0,14.756741523742676
2011-05-04,15.680000305175781,14.960000038146973,15.680000305175781,14.979999542236328,6733416.0,14.017498970031738
2011-05-05,15.34000015258789,14.859999656677246,14.949999809265137,15.260000228881836,5049475.0,14.279509544372559
2011-05-06,15.59000015258789,14.930000305175781,15.010000228881836,15.529999732971191,4262306.0,14.532160758972168
2011-05-09,15.869999885559082,15.260000228881836,15.550000190734863,15.84000015258789,4336886.0,14.822243690490723
2011-05-10,17.420000076293945,17.25,17.420000076293945,17.420000076293945,12926312.0,16.300724029541016
2011-05-11,18.780000686645508,17.90999984741211,18.200000762939453,18.09000015258789,33295277.0,16.927675247192383
2011-05-12,19.8799991607666,17.700000762939453,17.850000381469727,18.729999542236328,32573118.0,17.52655601501465
2011-05-13,19.260000228881836,18.3799991607666,18.93000030517578,18.850000381469727,19620942.0,17.638843536376953
2011-05-16,19.5,18.5,18.90999984741211,18.969999313354492,16927397.0,17.75113296508789
2011-05-17,18.780000686645508,17.06999969482422,18.700000762939453,17.06999969482422,33827722.0,15.973215103149414
2011-05-18,16.850000381469727,16.1299991607666,16.65999984741211,16.329999923706055,18460650.0,15.280757904052734
2011-05-19,16.75,16.260000228881836,16.299999237060547,16.59000015258789,7662859.0,15.524054527282715
2011-05-20,16.700000762939453,16.110000610351562,16.700000762939453,16.329999923706055,8562183.0,15.280757904052734
2011-05-23,16.270000457763672,14.869999885559082,16.200000762939453,14.930000305175781,9856988.0,13.97071361541748
2011-05-24,15.34000015258789,14.880000114440918,15.130000114440918,15.239999771118164,5116174.0,14.260794639587402
2011-05-25,15.449999809265137,15.029999732971191,15.109999656677246,15.270000457763672,4699619.0,14.288867950439453
2011-05-26,15.949999809265137,15.34000015258789,15.4399995803833,15.829999923706055,7882199.0,14.812886238098145
2011-05-27,16.06999969482422,15.0,15.979999542236328,15.109999656677246,6706263.0,14.13914680480957
2011-05-31,15.029999732971191,14.079999923706055,14.300000190734863,14.760000228881836,6875748.0,13.81163501739502
2011-06-01,15.0,14.529999732971191,14.699999809265137,14.619999885559082,4272404.0,13.680632591247559
2011-06-02,14.40999984741211,13.699999809265137,14.279999732971191,13.899999618530273,7763150.0,13.006892204284668
2011-06-03,14.489999771118164,13.8100004196167,13.989999771118164,14.399999618530273,5872988.0,13.474766731262207
2011-06-07,14.979999542236328,14.40999984741211,14.40999984741211,14.84000015258789,5507373.0,13.886495590209961
2011-06-08,14.930000305175781,14.5,14.890000343322754,14.779999732971191,4781754.0,13.830349922180176
2011-06-09,14.920000076293945,14.170000076293945,14.699999809265137,14.180000305175781,3636033.0,13.268901824951172
2011-06-10,15.479999542236328,14.069999694824219,14.09000015258789,15.220000267028809,9785645.0,14.24207878112793
2011-06-13,15.489999771118164,14.880000114440918,15.0,15.420000076293945,7546978.0,14.429228782653809
2011-06-14,16.079999923706055,15.300000190734863,15.880000114440918,15.600000381469727,9382743.0,14.597664833068848
2011-06-15,15.579999923706055,15.149999618530273,15.350000381469727,15.199999809265137,4670001.0,14.223365783691406
2011-06-16,15.039999961853027,14.579999923706055,15.039999961853027,14.630000114440918,2930042.0,13.689988136291504
2011-06-17,14.979999542236328,14.529999732971191,14.630000114440918,14.5600004196167,2695789.0,13.624485969543457
2011-06-20,14.5600004196167,14.079999923706055,14.350000381469727,14.119999885559082,2609400.0,13.212757110595703
2011-06-21,14.819999694824219,14.149999618530273,14.260000228881836,14.800000190734863,2869462.0,13.849065780639648
2011-06-22,14.8100004196167,14.399999618530273,14.779999732971191,14.510000228881836,2162873.0,13.5777006149292
2011-06-23,15.5,14.380000114440918,14.380000114440918,15.149999618530273,6191975.0,14.176578521728516
2011-06-24,15.479999542236328,15.079999923706055,15.329999923706055,15.289999961853027,5934779.0,14.30757999420166
2011-06-27,16.190000534057617,15.479999542236328,16.18000030517578,15.520000457763672,9616126.0,14.522804260253906
2011-06-28,15.850000381469727,15.350000381469727,15.550000190734863,15.619999885559082,5435880.0,14.616378784179688
2011-06-29,16.280000686645508,15.5600004196167,15.680000305175781,16.030000686645508,12176083.0,15.000036239624023
2011-06-30,16.600000381469727,15.899999618530273,16.049999237060547,16.31999969482422,9725503.0,15.271401405334473
2011-07-01,16.5,16.1200008392334,16.209999084472656,16.34000015258789,6143740.0,15.290119171142578
2011-07-04,16.760000228881836,16.030000686645508,16.299999237060547,16.09000015258789,11241207.0,15.056180953979492
2011-07-05,16.440000534057617,15.800000190734863,16.110000610351562,16.290000915527344,7329842.0,15.243329048156738
2011-07-06,16.350000381469727,16.030000686645508,16.200000762939453,16.219999313354492,4510177.0,15.177826881408691
2011-07-07,16.459999084472656,15.949999809265137,16.200000762939453,16.31999969482422,8849880.0,15.271401405334473
2011-07-08,16.969999313354492,16.100000381469727,16.420000076293945,16.90999984741211,10808330.0,15.823492050170898
2011-07-11,17.030000686645508,16.600000381469727,16.829999923706055,16.719999313354492,8318245.0,15.645702362060547
2011-07-12,16.760000228881836,16.100000381469727,16.600000381469727,16.639999389648438,8268129.0,15.570841789245605
2011-07-13,16.739999771118164,16.200000762939453,16.600000381469727,16.219999313354492,13024000.0,15.177826881408691
2011-07-14,16.530000686645508,16.1200008392334,16.200000762939453,16.309999465942383,8350583.0,15.262045860290527
2011-07-15,16.59000015258789,16.18000030517578,16.280000686645508,16.31999969482422,6616769.0,15.271401405334473
2011-07-18,16.350000381469727,16.1299991607666,16.290000915527344,16.15999984741211,3360689.0,15.196172714233398
2011-07-19,16.5,15.800000190734863,16.170000076293945,16.3799991607666,9016871.0,15.403050422668457
2011-07-20,16.649999618530273,16.149999618530273,16.649999618530273,16.200000762939453,8804638.0,15.233786582946777
2011-07-21,16.18000030517578,15.5600004196167,16.100000381469727,15.600000381469727,4371735.0,14.669574737548828
2011-07-22,15.890000343322754,15.510000228881836,15.680000305175781,15.65999984741211,2430358.0,14.725995063781738
2011-07-25,15.65999984741211,14.600000381469727,15.65999984741211,14.649999618530273,5008727.0,13.776232719421387
2011-07-26,15.680000305175781,14.550000190734863,14.550000190734863,15.140000343322754,6095079.0,14.23701000213623
2011-07-27,15.300000190734863,14.899999618530273,15.229999542236328,15.260000228881836,3746377.0,14.349852561950684
2011-07-28,15.5,15.010000228881836,15.050000190734863,15.40999984741211,4278061.0,14.490904808044434
2011-07-29,15.399999618530273,15.100000381469727,15.390000343322754,15.100000381469727,2350503.0,14.199395179748535
2011-08-01,15.229999542236328,14.949999809265137,15.050000190734863,14.979999542236328,1639961.0,14.086551666259766
2011-08-02,15.069999694824219,14.550000190734863,14.949999809265137,14.670000076293945,7434203.0,13.795040130615234
2011-08-03,14.890000343322754,14.380000114440918,14.5,14.84000015258789,4216723.0,13.954901695251465
2011-08-04,15.34000015258789,14.899999618530273,14.970000267028809,15.260000228881836,5162358.0,14.349852561950684
2011-08-05,15.069999694824219,14.65999984741211,14.800000190734863,14.84000015258789,4715149.0,13.954901695251465
2011-08-08,14.680000305175781,13.359999656677246,14.680000305175781,13.359999656677246,8743067.0,12.56317138671875
2011-08-09,13.260000228881836,12.25,12.699999809265137,13.09000015258789,8149310.0,12.309276580810547
2011-08-10,14.399999618530273,13.380000114440918,13.579999923706055,13.4399995803833,10127928.0,12.638401985168457
2011-08-11,13.579999923706055,12.680000305175781,12.979999542236328,13.5,3697080.0,12.694822311401367
2011-08-12,13.720000267028809,13.460000038146973,13.6899995803833,13.489999771118164,3272506.0,12.685420036315918
2011-08-15,13.84000015258789,13.5,13.609999656677246,13.5600004196167,5712796.0,12.75124454498291
2011-08-16,13.630000114440918,13.180000305175781,13.539999961853027,13.260000228881836,4256003.0,12.469138145446777
2011-08-17,13.420000076293945,13.1899995803833,13.270000457763672,13.239999771118164,3455223.0,12.450329780578613
2011-08-18,13.260000228881836,12.789999961853027,13.199999809265137,12.8100004196167,3062225.0,12.045977592468262
2011-08-19,12.729999542236328,12.300000190734863,12.5,12.630000114440918,3879010.0,11.876712799072266
2011-08-22,13.380000114440918,12.640000343322754,12.649999618530273,13.229999542236328,9367532.0,12.440925598144531
2011-08-23,13.5,13.020000457763672,13.279999732971191,13.3100004196167,4049425.0,12.516156196594238
2011-08-24,13.5600004196167,13.100000381469727,13.25,13.130000114440918,4632126.0,12.346890449523926
2011-08-25,13.399999618530273,13.069999694824219,13.069999694824219,13.329999923706055,3623791.0,12.53496265411377
2011-08-26,13.609999656677246,13.220000267028809,13.329999923706055,13.529999732971191,6125939.0,12.723033905029297
2011-08-29,13.6899995803833,13.270000457763672,13.399999618530273,13.510000228881836,4789760.0,12.704225540161133
2011-08-30,14.0600004196167,13.5,13.649999618530273,13.5,5819801.0,12.694822311401367
2011-08-31,13.90999984741211,13.449999809265137,13.630000114440918,13.8100004196167,5615687.0,12.986333847045898
2011-09-01,13.9399995803833,13.300000190734863,13.819999694824219,13.3100004196167,3726896.0,12.516156196594238
2011-09-02,13.4399995803833,12.899999618530273,13.319999694824219,12.960000038146973,2509877.0,12.187029838562012
2011-09-05,12.880000114440918,12.649999618530273,12.880000114440918,12.65999984741211,1706073.0,11.904923439025879
2011-09-06,12.789999961853027,12.449999809265137,12.460000038146973,12.720000267028809,1081504.0,11.961343765258789
2011-09-07,13.300000190734863,12.739999771118164,12.899999618530273,13.180000305175781,4339294.0,12.39390754699707
2011-09-08,13.279999732971191,13.0,13.180000305175781,13.050000190734863,2677361.0,12.271662712097168
2011-09-09,13.9399995803833,13.15999984741211,13.489999771118164,13.210000038146973,5174194.0,12.422119140625
2011-09-13,12.979999542236328,12.630000114440918,12.800000190734863,12.920000076293945,3005539.0,12.149415016174316
2011-09-14,13.119999885559082,12.670000076293945,12.930000305175781,13.109999656677246,2054727.0,12.328083038330078
2011-09-15,13.319999694824219,13.0,13.15999984741211,13.170000076293945,2313505.0,12.384504318237305
2011-09-16,13.289999961853027,13.119999885559082,13.199999809265137,13.15999984741211,1914497.0,12.375101089477539
2011-09-19,13.140000343322754,12.699999809265137,13.09000015258789,12.930000305175781,2226284.0,12.158820152282715
2011-09-20,13.09000015258789,12.779999732971191,13.079999923706055,13.010000228881836,1432780.0,12.234046936035156
2011-09-21,13.600000381469727,13.069999694824219,13.09000015258789,13.539999961853027,4846814.0,12.732437133789062
2011-09-22,13.430000305175781,13.25,13.350000381469727,13.260000228881836,3165352.0,12.469138145446777
2011-09-23,13.140000343322754,12.819999694824219,12.84000015258789,12.989999771118164,2078632.0,12.215240478515625
2011-09-26,13.0600004196167,12.609999656677246,12.899999618530273,12.65999984741211,1949247.0,11.904923439025879
2011-09-27,12.880000114440918,12.479999542236328,12.75,12.59000015258789,1911582.0,11.83909797668457
2011-09-28,12.75,12.210000038146973,12.720000267028809,12.239999771118164,1948312.0,11.509973526000977
2011-09-29,12.329999923706055,11.680000305175781,12.270000457763672,11.710000038146973,3035146.0,11.011582374572754
2011-09-30,11.949999809265137,11.630000114440918,11.899999618530273,11.770000457763672,1534095.0,11.068005561828613
2011-10-10,11.890000343322754,11.630000114440918,11.789999961853027,11.680000305175781,836106.0,10.98337173461914
2011-10-11,12.140000343322754,11.550000190734863,12.0,11.699999809265137,2152298.0,11.002179145812988
2011-10-12,12.430000305175781,11.5,11.6899995803833,12.359999656677246,3220398.0,11.622815132141113
2011-10-13,12.579999923706055,12.279999732971191,12.420000076293945,12.4399995803833,2410219.0,11.698044776916504
2011-10-14,12.460000038146973,12.15999984741211,12.399999618530273,12.270000457763672,1674703.0,11.538183212280273
2011-10-17,12.390000343322754,12.149999618530273,12.319999694824219,12.239999771118164,1760458.0,11.509973526000977
2011-10-18,12.350000381469727,12.020000457763672,12.239999771118164,12.039999961853027,2043323.0,11.32190227508545
2011-10-19,12.420000076293945,12.0600004196167,12.069999694824219,12.300000190734863,3374778.0,11.566394805908203
2011-10-20,12.369999885559082,11.65999984741211,12.359999656677246,11.800000190734863,2282018.0,11.096216201782227
2011-10-21,11.84000015258789,11.40999984741211,11.75,11.4399995803833,1661614.0,10.757685661315918
2011-10-24,11.75,11.149999618530273,11.5,11.729999542236328,2059216.0,11.030389785766602
2011-10-25,12.899999618530273,11.609999656677246,11.760000228881836,12.649999618530273,9533538.0,11.895519256591797
2011-10-26,13.050000190734863,12.3100004196167,12.399999618530273,12.84000015258789,8340059.0,12.074185371398926
2011-10-27,13.770000457763672,12.979999542236328,13.119999885559082,13.029999732971191,11029923.0,12.252854347229004
2011-10-28,13.739999771118164,12.90999984741211,13.020000457763672,13.319999694824219,9271686.0,12.525558471679688
2011-10-31,13.489999771118164,13.0600004196167,13.119999885559082,13.279999732971191,5124644.0,12.487944602966309
2011-11-01,13.630000114440918,13.0600004196167,13.100000381469727,13.550000190734863,7532625.0,12.741841316223145
2011-11-02,14.100000381469727,13.239999771118164,13.300000190734863,14.069999694824219,9798661.0,13.230827331542969
2011-11-03,14.15999984741211,13.65999984741211,14.0600004196167,13.699999809265137,8476236.0,12.882894515991211
2011-11-04,14.239999771118164,13.680000305175781,13.699999809265137,13.859999656677246,7357972.0,13.033350944519043
2011-11-07,15.25,13.710000038146973,13.869999885559082,15.119999885559082,26262056.0,14.218201637268066
2011-11-08,14.970000267028809,14.119999885559082,14.8100004196167,14.239999771118164,14052413.0,13.39068603515625
2011-11-09,14.649999618530273,13.920000076293945,14.260000228881836,14.489999771118164,12147180.0,13.625776290893555
2011-11-10,14.600000381469727,14.119999885559082,14.229999542236328,14.420000076293945,7005863.0,13.559951782226562
2011-11-11,14.680000305175781,14.220000267028809,14.479999542236328,14.399999618530273,5522345.0,13.541144371032715
2011-11-14,14.899999618530273,13.970000267028809,14.399999618530273,14.010000228881836,19140804.0,13.17440414428711
2011-11-15,14.300000190734863,13.880000114440918,14.029999732971191,14.170000076293945,8908284.0,13.324862480163574
2011-11-16,14.229999542236328,13.75,14.170000076293945,13.850000381469727,6556390.0,13.023947715759277
2011-11-17,14.119999885559082,13.5,13.859999656677246,14.079999923706055,7300482.0,13.240229606628418
2011-11-18,13.979999542236328,13.680000305175781,13.979999542236328,13.829999923706055,4198151.0,13.005141258239746
2011-11-21,14.010000228881836,13.6899995803833,13.890000343322754,13.9399995803833,2835972.0,13.10858154296875
2011-11-22,14.369999885559082,13.75,13.8100004196167,14.300000190734863,7659520.0,13.44710922241211
2011-11-23,14.319999694824219,14.029999732971191,14.25,14.170000076293945,4150130.0,13.324862480163574
2011-11-24,14.369999885559082,13.800000190734863,14.020000457763672,14.229999542236328,4440461.0,13.3812837600708
2011-11-25,14.279999732971191,13.869999885559082,14.220000267028809,13.899999618530273,4156017.0,13.070965766906738
2011-11-28,14.100000381469727,13.130000114440918,14.0,13.210000038146973,5013468.0,12.422119140625
2011-11-29,13.800000190734863,12.899999618530273,13.300000190734863,13.65999984741211,6445063.0,12.845279693603516
2011-11-30,13.5600004196167,12.289999961853027,13.399999618530273,12.289999961853027,7800401.0,11.556991577148438
2011-12-01,12.75,12.359999656677246,12.600000381469727,12.390000343322754,5521653.0,11.651026725769043
2011-12-02,12.319999694824219,11.699999809265137,12.289999961853027,12.15999984741211,2462997.0,11.43474292755127
2011-12-05,12.180000305175781,11.84000015258789,12.15999984741211,11.890000343322754,1369839.0,11.180849075317383
2011-12-06,12.199999809265137,11.84000015258789,11.9399995803833,12.119999885559082,1842613.0,11.397130012512207
2011-12-07,12.300000190734863,12.069999694824219,12.119999885559082,12.260000228881836,1849206.0,11.528779983520508
2011-12-08,12.880000114440918,12.010000228881836,12.270000457763672,12.600000381469727,4791728.0,11.848502159118652
2011-12-09,12.539999961853027,12.100000381469727,12.449999809265137,12.300000190734863,2002102.0,11.566394805908203
2011-12-12,12.319999694824219,12.079999923706055,12.300000190734863,12.119999885559082,1324806.0,11.397130012512207
2011-12-13,12.119999885559082,11.579999923706055,12.119999885559082,11.770000457763672,2072291.0,11.068005561828613
2011-12-14,11.930000305175781,11.449999809265137,11.699999809265137,11.449999809265137,1112960.0,10.767090797424316
2011-12-15,11.460000038146973,11.170000076293945,11.300000190734863,11.1899995803833,1604669.0,10.522597312927246
2011-12-16,11.880000114440918,11.180000305175781,11.199999809265137,11.8100004196167,2264549.0,11.105618476867676
2011-12-19,11.84000015258789,11.380000114440918,11.699999809265137,11.75,1656335.0,11.04919719696045
2011-12-20,11.899999618530273,11.619999885559082,11.619999885559082,11.720000267028809,1473504.0,11.020986557006836
2011-12-21,11.720000267028809,11.720000267028809,11.720000267028809,11.720000267028809,0.0,11.020986557006836
2011-12-22,11.430000305175781,10.550000190734863,11.430000305175781,10.550000190734863,7773566.0,9.920769691467285
2011-12-23,10.609999656677246,10.09000015258789,10.430000305175781,10.479999542236328,3645586.0,9.854944229125977
2011-12-26,10.5600004196167,10.199999809265137,10.460000038146973,10.229999542236328,1218324.0,9.619853973388672
2011-12-27,10.279999732971191,9.899999618530273,10.199999809265137,9.970000267028809,1596440.0,9.375361442565918
2011-12-28,10.0,9.25,9.899999618530273,9.760000228881836,3887683.0,9.177886962890625
2011-12-29,9.899999618530273,9.5600004196167,9.680000305175781,9.640000343322754,2347510.0,9.065045356750488
2011-12-30,10.079999923706055,9.600000381469727,9.770000457763672,9.829999923706055,3028209.0,9.243711471557617
2012-01-04,9.960000038146973,9.350000381469727,9.90999984741211,9.380000114440918,2488581.0,8.820549964904785
2012-01-05,9.59000015258789,9.0,9.380000114440918,9.180000305175781,2428540.0,8.63248062133789
2012-01-06,9.380000114440918,9.0,9.09000015258789,9.34000015258789,2015531.0,8.782937049865723
2012-01-09,10.270000457763672,9.229999542236328,9.350000381469727,10.020000457763672,3568801.0,9.422380447387695
2012-01-10,10.350000381469727,10.0,10.239999771118164,10.3100004196167,5354074.0,9.695084571838379
2012-01-11,10.65999984741211,9.279999732971191,10.25,10.350000381469727,4964090.0,9.732697486877441
2012-01-12,10.380000114440918,10.039999961853027,10.220000267028809,10.170000076293945,3285674.0,9.563432693481445
2012-01-13,10.220000267028809,9.800000190734863,10.109999656677246,9.930000305175781,2885135.0,9.337747573852539
2012-01-16,9.920000076293945,9.399999618530273,9.920000076293945,9.5,1721028.0,8.933392524719238
2012-01-17,10.170000076293945,9.510000228881836,9.569999694824219,10.149999618530273,2564894.0,9.544625282287598
2012-01-18,10.489999771118164,9.779999732971191,10.300000190734863,9.789999961853027,3606455.0,9.206098556518555
2012-01-19,9.960000038146973,9.619999885559082,9.8100004196167,9.8100004196167,2302253.0,9.224905014038086
2012-01-20,10.0,9.800000190734863,9.829999923706055,9.930000305175781,2283101.0,9.337747573852539
2012-01-30,9.979999542236328,9.779999732971191,9.979999542236328,9.789999961853027,2268182.0,9.206098556518555
2012-01-31,9.859999656677246,9.6899995803833,9.800000190734863,9.859999656677246,1433532.0,9.271923065185547
2012-02-01,9.9399995803833,9.680000305175781,9.760000228881836,9.729999542236328,1566022.0,9.149675369262695
2012-02-02,9.90999984741211,9.65999984741211,9.720000267028809,9.890000343322754,1731714.0,9.300132751464844
2012-02-03,10.25,9.8100004196167,9.880000114440918,10.149999618530273,4332014.0,9.544625282287598
2012-02-06,10.350000381469727,10.109999656677246,10.109999656677246,10.220000267028809,3175111.0,9.610451698303223
2012-02-07,10.220000267028809,9.899999618530273,10.180000305175781,9.970000267028809,2748728.0,9.375361442565918
2012-02-08,10.359999656677246,9.869999885559082,9.989999771118164,10.289999961853027,3295474.0,9.676276206970215
2012-02-09,11.0600004196167,10.279999732971191,10.319999694824219,10.770000457763672,8660020.0,10.127647399902344
2012-02-10,11.220000267028809,10.699999809265137,10.770000457763672,10.800000190734863,5423527.0,10.155858039855957
2012-02-13,10.949999809265137,10.579999923706055,10.6899995803833,10.819999694824219,3266408.0,10.174665451049805
2012-02-14,11.40999984741211,10.8100004196167,10.8100004196167,11.119999885559082,7137607.0,10.45677375793457
2012-02-15,11.300000190734863,10.899999618530273,11.119999885559082,11.220000267028809,5694138.0,10.550808906555176
2012-02-16,11.300000190734863,11.020000457763672,11.180000305175781,11.109999656677246,2996507.0,10.447368621826172
2012-02-17,11.260000228881836,10.890000343322754,11.149999618530273,10.9399995803833,2109791.0,10.287508010864258
2012-02-20,11.289999961853027,10.989999771118164,11.149999618530273,11.010000228881836,4042467.0,10.353334426879883
2012-02-21,11.100000381469727,10.850000381469727,11.100000381469727,11.0600004196167,6240702.0,10.400350570678711
2012-02-22,11.260000228881836,11.010000228881836,11.100000381469727,11.25,7109521.0,10.579018592834473
2012-02-23,11.329999923706055,10.979999542236328,11.25,11.069999694824219,7260367.0,10.40975284576416
2012-02-24,11.3100004196167,11.0,11.039999961853027,11.270000457763672,6785504.0,10.597826957702637
2012-02-27,11.550000190734863,11.220000267028809,11.3100004196167,11.239999771118164,8051507.0,10.569615364074707
2012-02-28,11.25,10.960000038146973,11.199999809265137,11.079999923706055,4674459.0,10.419158935546875
2012-02-29,11.420000076293945,11.069999694824219,11.130000114440918,11.09000015258789,5543169.0,10.428561210632324
2012-03-01,11.420000076293945,11.020000457763672,11.100000381469727,11.399999618530273,6885814.0,10.720071792602539
2012-03-02,11.699999809265137,11.329999923706055,11.380000114440918,11.539999961853027,7710816.0,10.851723670959473
2012-03-05,11.649999618530273,11.329999923706055,11.5600004196167,11.4399995803833,6008747.0,10.757685661315918
2012-03-06,11.420000076293945,11.0,11.399999618530273,11.020000457763672,8850397.0,10.362736701965332
2012-03-07,11.34000015258789,10.829999923706055,10.899999618530273,11.220000267028809,6893165.0,10.550808906555176
2012-03-08,11.550000190734863,11.180000305175781,11.180000305175781,11.390000343322754,8842280.0,10.71066951751709
2012-03-09,11.890000343322754,11.289999961853027,11.399999618530273,11.8100004196167,13377889.0,11.105618476867676
2012-03-12,12.0,11.640000343322754,11.710000038146973,11.739999771118164,9045841.0,11.039793014526367
2012-03-13,11.899999618530273,11.619999885559082,11.640000343322754,11.859999656677246,4847242.0,11.152636528015137
2012-03-14,11.960000038146973,11.010000228881836,11.949999809265137,11.130000114440918,11990810.0,10.46617603302002
2012-03-15,11.180000305175781,10.670000076293945,11.079999923706055,10.979999542236328,7834508.0,10.32512092590332
2012-03-16,11.140000343322754,10.859999656677246,11.0,11.130000114440918,5884064.0,10.46617603302002
2012-03-19,11.399999618530273,11.010000228881836,11.119999885559082,11.300000190734863,7075772.0,10.62603759765625
2012-03-20,11.260000228881836,10.899999618530273,11.229999542236328,10.899999618530273,4898043.0,10.249893188476562
2012-03-21,11.079999923706055,10.789999961853027,11.0,10.989999771118164,3634113.0,10.334526062011719
2012-03-22,10.970000267028809,10.789999961853027,10.9399995803833,10.84000015258789,3289960.0,10.193472862243652
2012-03-23,10.869999885559082,10.579999923706055,10.779999732971191,10.640000343322754,3623779.0,10.005400657653809
2012-03-26,10.880000114440918,10.5,10.609999656677246,10.720000267028809,3720846.0,10.0806303024292
2012-03-27,10.84000015258789,10.699999809265137,10.75,10.770000457763672,3382819.0,10.127647399902344
2012-03-28,10.800000190734863,10.100000381469727,10.699999809265137,10.109999656677246,4684057.0,9.507011413574219
2012-03-29,10.119999885559082,9.819999694824219,10.050000190734863,10.039999961853027,4018596.0,9.441184997558594
2012-03-30,10.5600004196167,9.890000343322754,10.09000015258789,10.239999771118164,7993061.0,9.629256248474121
2012-04-05,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0,9.629256248474121
2012-04-06,10.609999656677246,10.319999694824219,10.380000114440918,10.460000038146973,6974623.0,9.836136817932129
2012-04-09,10.369999885559082,10.0600004196167,10.319999694824219,10.140000343322754,4022948.0,9.535223960876465
2012-04-10,10.800000190734863,9.930000305175781,10.130000114440918,10.649999618530273,7299035.0,10.014802932739258
2012-04-11,10.829999923706055,10.359999656677246,10.399999618530273,10.649999618530273,6919362.0,10.014802932739258
2012-04-12,11.0,10.550000190734863,10.609999656677246,10.920000076293945,8811189.0,10.26870059967041
2012-04-13,11.3100004196167,10.8100004196167,11.0,11.260000228881836,11284490.0,10.588421821594238
2012-04-16,11.550000190734863,11.100000381469727,11.170000076293945,11.390000343322754,11680593.0,10.71066951751709
2012-04-17,11.380000114440918,10.970000267028809,11.3100004196167,11.119999885559082,8934257.0,10.45677375793457
2012-04-18,12.229999542236328,11.149999618530273,11.300000190734863,11.949999809265137,16887546.0,11.237268447875977
2012-04-19,12.0600004196167,11.680000305175781,11.800000190734863,11.899999618530273,10014319.0,11.190251350402832
2012-04-20,12.800000190734863,11.800000190734863,11.8100004196167,12.5,19920885.0,11.754465103149414
2012-04-23,13.449999809265137,12.460000038146973,12.850000381469727,12.489999771118164,23908905.0,11.745060920715332
2012-04-24,12.770000457763672,11.869999885559082,12.1899995803833,12.630000114440918,18538822.0,11.876712799072266
2012-04-25,13.100000381469727,12.369999885559082,12.460000038146973,12.819999694824219,17115775.0,12.055380821228027
2012-04-26,12.75,12.300000190734863,12.75,12.369999885559082,8838814.0,11.632219314575195
2012-04-27,12.59000015258789,12.1899995803833,12.25,12.34000015258789,5420709.0,11.60400676727295
2012-05-02,12.770000457763672,12.380000114440918,12.699999809265137,12.449999809265137,7899422.0,11.707447052001953
2012-05-03,12.5600004196167,11.850000381469727,12.34000015258789,12.210000038146973,8873260.0,11.481762886047363
2012-05-04,12.5,12.029999732971191,12.100000381469727,12.289999961853027,6137331.0,11.556991577148438
2012-05-07,12.5600004196167,12.149999618530273,12.279999732971191,12.319999694824219,6682903.0,11.585201263427734
2012-05-08,12.550000190734863,12.15999984741211,12.350000381469727,12.550000190734863,6217303.0,11.801483154296875
2012-05-09,12.40999984741211,11.979999542236328,12.399999618530273,12.0600004196167,5536530.0,11.34070873260498
2012-05-10,12.140000343322754,11.729999542236328,12.0,11.8100004196167,5006023.0,11.105618476867676
2012-05-11,11.979999542236328,11.649999618530273,11.850000381469727,11.859999656677246,3624177.0,11.152636528015137
2012-05-14,12.140000343322754,11.779999732971191,11.989999771118164,11.819999694824219,3306525.0,11.115021705627441
2012-05-15,12.149999618530273,11.630000114440918,11.699999809265137,12.130000114440918,4466242.0,11.406534194946289
2012-05-16,12.270000457763672,11.960000038146973,12.029999732971191,11.960000038146973,4127104.0,11.246673583984375
2012-05-17,12.399999618530273,11.880000114440918,11.890000343322754,12.390000343322754,5695300.0,11.651026725769043
2012-05-18,12.850000381469727,12.210000038146973,12.25,12.569999694824219,13461057.0,11.820289611816406
2012-05-21,12.640000343322754,12.25,12.630000114440918,12.34000015258789,3492888.0,11.60400676727295
2012-05-22,12.489999771118164,12.149999618530273,12.470000267028809,12.399999618530273,3662316.0,11.660430908203125
2012-05-23,12.739999771118164,12.270000457763672,12.399999618530273,12.479999542236328,4949610.0,11.735658645629883
2012-05-24,12.489999771118164,12.220000267028809,12.489999771118164,12.25,2587874.0,11.519377708435059
2012-05-25,12.350000381469727,11.59000015258789,12.25,11.720000267028809,4366182.0,11.020986557006836
2012-05-28,11.720000267028809,11.199999809265137,11.619999885559082,11.710000038146973,2705731.0,11.011582374572754
2012-05-29,12.069999694824219,11.680000305175781,11.869999885559082,11.770000457763672,3447760.0,11.068005561828613
2012-05-30,12.5,11.729999542236328,11.859999656677246,12.289999961853027,5616925.0,11.556991577148438
2012-05-31,12.34000015258789,12.15999984741211,12.1899995803833,12.220000267028809,2516384.0,11.491164207458496
2012-06-01,12.520000457763672,12.069999694824219,12.319999694824219,12.149999618530273,2755781.0,11.425339698791504
2012-06-04,11.970000267028809,11.699999809265137,11.970000267028809,11.739999771118164,2888948.0,11.039793014526367
2012-06-05,11.819999694824219,11.579999923706055,11.720000267028809,11.609999656677246,2904539.0,10.917547225952148
2012-06-06,11.739999771118164,11.5,11.619999885559082,11.670000076293945,1650900.0,10.973969459533691
2012-06-07,12.170000076293945,11.630000114440918,11.75,12.020000457763672,4765505.0,11.303094863891602
2012-06-08,12.069999694824219,11.800000190734863,12.0600004196167,11.819999694824219,4057728.0,11.115021705627441
2012-06-11,12.289999961853027,11.800000190734863,11.899999618530273,12.270000457763672,5285201.0,11.538183212280273
2012-06-12,12.390000343322754,11.949999809265137,12.34000015258789,11.979999542236328,4193106.0,11.265480041503906
2012-06-13,12.210000038146973,11.739999771118164,11.920000076293945,12.1899995803833,4634170.0,11.4629545211792
2012-06-14,12.180000305175781,11.84000015258789,12.130000114440918,11.84000015258789,4411735.0,11.133830070495605
2012-06-15,11.970000267028809,11.260000228881836,11.84000015258789,11.4399995803833,4799346.0,10.757685661315918
2012-06-18,11.760000228881836,11.460000038146973,11.460000038146973,11.569999694824219,2459460.0,10.87993335723877
2012-06-19,11.5600004196167,11.199999809265137,11.520000457763672,11.3100004196167,3016519.0,10.6354398727417
2012-06-20,11.40999984741211,11.270000457763672,11.3100004196167,11.350000381469727,1638851.0,10.673055648803711
2012-06-21,11.329999923706055,11.140000343322754,11.329999923706055,11.199999809265137,1480536.0,10.532000541687012
2012-06-25,11.210000038146973,10.699999809265137,11.199999809265137,10.739999771118164,1956639.0,10.09943675994873
2012-06-26,10.90999984741211,10.220000267028809,10.739999771118164,10.90999984741211,2273284.0,10.259296417236328
2012-06-27,10.859999656677246,10.399999618530273,10.760000228881836,10.5,3096138.0,9.873751640319824
2012-06-28,10.5,10.5,10.5,10.5,0.0,9.873751640319824
2012-06-29,10.699999809265137,10.220000267028809,10.350000381469727,10.640000343322754,3282164.0,10.005400657653809
2012-07-02,10.729999542236328,10.520000457763672,10.729999542236328,10.649999618530273,1975391.0,10.014802932739258
2012-07-03,10.779999732971191,10.529999732971191,10.619999885559082,10.579999923706055,1928274.0,9.948979377746582
2012-07-04,10.680000305175781,10.5,10.670000076293945,10.5600004196167,1379038.0,9.930171966552734
2012-07-05,10.529999732971191,10.079999923706055,10.529999732971191,10.180000305175781,2400759.0,9.572836875915527
2012-07-06,10.329999923706055,9.800000190734863,10.210000038146973,10.239999771118164,4324351.0,9.629256248474121
2012-07-09,10.130000114440918,9.279999732971191,10.0,9.3100004196167,6467594.0,8.754727363586426
2012-07-10,9.399999618530273,9.180000305175781,9.220000267028809,9.260000228881836,1834176.0,8.707708358764648
2012-07-11,9.399999618530273,9.199999809265137,9.279999732971191,9.300000190734863,2664621.0,8.745323181152344
2012-07-12,10.079999923706055,9.109999656677246,9.319999694824219,9.949999809265137,6897692.0,9.35655403137207
2012-07-13,10.079999923706055,9.729999542236328,9.880000114440918,9.880000114440918,3889649.0,9.290730476379395
2012-07-16,9.979999542236328,9.539999961853027,9.930000305175781,9.609999656677246,2583415.0,9.036831855773926
2012-07-17,10.130000114440918,9.520000457763672,9.609999656677246,10.079999923706055,4685966.0,9.478800773620605
2012-07-18,11.09000015258789,9.930000305175781,10.020000457763672,11.010000228881836,11914694.0,10.353334426879883
2012-07-19,11.34000015258789,10.680000305175781,10.699999809265137,11.0,14009540.0,10.3439302444458
2012-07-20,10.970000267028809,10.479999542236328,10.75,10.920000076293945,13067648.0,10.26870059967041
2012-07-23,10.979999542236328,10.529999732971191,10.720000267028809,10.949999809265137,8728598.0,10.29691219329834
2012-07-24,11.720000267028809,10.65999984741211,10.65999984741211,11.460000038146973,19839408.0,10.776494026184082
2012-07-25,11.319999694824219,10.819999694824219,11.149999618530273,11.15999984741211,14138061.0,10.586767196655273
2012-07-26,11.180000305175781,10.850000381469727,11.0,11.069999694824219,6169171.0,10.501389503479004
2012-07-27,11.779999732971191,10.869999885559082,11.149999618530273,11.350000381469727,17515874.0,10.767008781433105
2012-07-30,11.279999732971191,10.930000305175781,11.109999656677246,11.25,5990040.0,10.67214298248291
2012-07-31,11.25,10.880000114440918,10.949999809265137,11.09000015258789,9975757.0,10.520360946655273
2012-08-01,11.680000305175781,10.609999656677246,11.069999694824219,11.0600004196167,19243288.0,10.491903305053711
2012-08-02,11.239999771118164,10.569999694824219,11.050000190734863,10.600000381469727,12051195.0,10.055532455444336
2012-08-03,10.630000114440918,9.850000381469727,10.520000457763672,10.0600004196167,11090791.0,9.543269157409668
2012-08-06,10.229999542236328,9.850000381469727,9.989999771118164,10.1899995803833,6342799.0,9.666590690612793
2012-08-07,10.319999694824219,10.0600004196167,10.170000076293945,10.239999771118164,5932758.0,9.714020729064941
2012-08-08,10.520000457763672,10.1899995803833,10.25,10.390000343322754,6761621.0,9.856317520141602
2012-08-09,10.449999809265137,10.149999618530273,10.329999923706055,10.289999961853027,5386402.0,9.761455535888672
2012-08-10,10.430000305175781,10.15999984741211,10.260000228881836,10.170000076293945,4009484.0,9.647618293762207
2012-08-13,10.130000114440918,9.760000228881836,10.130000114440918,9.779999732971191,4067707.0,9.277649879455566
2012-08-14,10.029999732971191,9.800000190734863,9.890000343322754,9.949999809265137,3010875.0,9.438918113708496
2012-08-15,9.970000267028809,9.779999732971191,9.869999885559082,9.850000381469727,2365392.0,9.344056129455566
2012-08-16,9.970000267028809,9.8100004196167,9.829999923706055,9.869999885559082,1927083.0,9.363028526306152
2012-08-17,9.9399995803833,9.699999809265137,9.899999618530273,9.819999694824219,1944859.0,9.315594673156738
2012-08-20,9.770000457763672,9.520000457763672,9.770000457763672,9.649999618530273,2083192.0,9.154328346252441
2012-08-21,9.829999923706055,9.619999885559082,9.619999885559082,9.75,2190571.0,9.249192237854004
2012-08-22,9.800000190734863,9.5,9.75,9.529999732971191,2525291.0,9.040492057800293
2012-08-23,9.6899995803833,9.539999961853027,9.600000381469727,9.680000305175781,1884888.0,9.182788848876953
2012-08-24,9.65999984741211,9.390000343322754,9.65999984741211,9.40999984741211,1574009.0,8.926654815673828
2012-08-27,9.399999618530273,9.069999694824219,9.399999618530273,9.09000015258789,2414794.0,8.623092651367188
2012-08-28,9.260000228881836,9.079999923706055,9.109999656677246,9.170000076293945,1422923.0,8.698983192443848
2012-08-29,9.300000190734863,9.119999885559082,9.170000076293945,9.1899995803833,1231609.0,8.717954635620117
2012-08-30,9.289999961853027,8.90999984741211,9.1899995803833,9.220000267028809,2560163.0,8.746415138244629
2012-08-31,9.270000457763672,9.09000015258789,9.180000305175781,9.119999885559082,2202500.0,8.651551246643066
2012-09-03,9.449999809265137,9.079999923706055,9.15999984741211,9.369999885559082,2975744.0,8.888710021972656
2012-09-04,9.449999809265137,9.25,9.3100004196167,9.319999694824219,1874278.0,8.841277122497559
2012-09-05,9.380000114440918,9.239999771118164,9.319999694824219,9.34000015258789,1527128.0,8.860251426696777
2012-09-06,9.4399995803833,9.279999732971191,9.34000015258789,9.420000076293945,1746670.0,8.936142921447754
2012-09-07,9.9399995803833,9.430000305175781,9.489999771118164,9.710000038146973,5951815.0,9.2112455368042
2012-09-10,9.859999656677246,9.579999923706055,9.720000267028809,9.760000228881836,3645446.0,9.258678436279297
2012-09-11,9.850000381469727,9.649999618530273,9.699999809265137,9.680000305175781,2905342.0,9.182788848876953
2012-09-12,9.930000305175781,9.680000305175781,9.75,9.930000305175781,5480168.0,9.41994571685791
2012-09-13,9.960000038146973,9.539999961853027,9.930000305175781,9.609999656677246,4834683.0,9.116382598876953
2012-09-14,9.760000228881836,9.5,9.720000267028809,9.569999694824219,2819606.0,9.078438758850098
2012-09-17,9.609999656677246,9.180000305175781,9.609999656677246,9.1899995803833,2900892.0,8.717954635620117
2012-09-18,9.229999542236328,9.119999885559082,9.149999618530273,9.180000305175781,1663501.0,8.708470344543457
2012-09-19,9.34000015258789,9.199999809265137,9.199999809265137,9.279999732971191,1561758.0,8.803333282470703
2012-09-20,9.3100004196167,9.020000457763672,9.3100004196167,9.020000457763672,1856756.0,8.55668830871582
2012-09-21,9.15999984741211,8.9399995803833,9.020000457763672,9.0,1328375.0,8.53771686553955
2012-09-24,9.039999961853027,8.819999694824219,8.979999542236328,8.960000038146973,1659483.0,8.499770164489746
2012-09-25,9.020000457763672,8.899999618530273,8.930000305175781,8.930000305175781,912400.0,8.47131061553955
2012-09-26,9.010000228881836,8.449999809265137,8.920000076293945,8.529999732971191,2084352.0,8.0918550491333
2012-09-27,8.8100004196167,8.479999542236328,8.479999542236328,8.670000076293945,2812566.0,8.224666595458984
2012-09-28,8.859999656677246,8.609999656677246,8.640000343322754,8.8100004196167,1926646.0,8.357475280761719
2012-10-08,8.84000015258789,8.710000038146973,8.8100004196167,8.739999771118164,1142424.0,8.291069984436035
2012-10-09,9.0600004196167,8.640000343322754,8.640000343322754,9.020000457763672,3836208.0,8.55668830871582
2012-10-10,9.119999885559082,8.949999809265137,9.010000228881836,9.069999694824219,2213294.0,8.604119300842285
2012-10-11,9.140000343322754,8.920000076293945,9.069999694824219,8.930000305175781,1615835.0,8.47131061553955
2012-10-12,9.130000114440918,8.880000114440918,8.979999542236328,9.079999923706055,2544001.0,8.613605499267578
2012-10-15,9.069999694824219,8.710000038146973,9.020000457763672,8.930000305175781,2162522.0,8.47131061553955
2012-10-16,9.0600004196167,8.869999885559082,8.949999809265137,8.989999771118164,1572200.0,8.528226852416992
2012-10-17,9.029999732971191,8.850000381469727,9.0,8.9399995803833,1168673.0,8.48079776763916
2012-10-18,9.399999618530273,8.899999618530273,8.899999618530273,9.329999923706055,6727310.0,8.850764274597168
2012-10-19,9.350000381469727,9.1899995803833,9.329999923706055,9.229999542236328,3325421.0,8.755901336669922
2012-10-22,9.34000015258789,9.039999961853027,9.199999809265137,9.130000114440918,5299839.0,8.661038398742676
2012-10-23,9.1899995803833,9.020000457763672,9.119999885559082,9.100000381469727,2604738.0,8.63257884979248
2012-10-24,9.130000114440918,8.920000076293945,9.09000015258789,8.949999809265137,2076448.0,8.490283012390137
2012-10-25,9.020000457763672,8.920000076293945,8.970000267028809,8.920000076293945,1336043.0,8.461823463439941
2012-10-26,8.949999809265137,8.579999923706055,8.899999618530273,8.640000343322754,1739840.0,8.196207046508789
2012-10-29,8.6899995803833,8.529999732971191,8.65999984741211,8.600000381469727,1322466.0,8.158263206481934
2012-10-30,8.680000305175781,8.529999732971191,8.59000015258789,8.529999732971191,1409980.0,8.0918550491333
2012-10-31,8.600000381469727,8.520000457763672,8.539999961853027,8.579999923706055,888657.0,8.139287948608398
2012-11-01,8.84000015258789,8.579999923706055,8.609999656677246,8.779999732971191,1735852.0,8.329014778137207
2012-11-02,8.920000076293945,8.729999542236328,8.729999542236328,8.880000114440918,1652530.0,8.423877716064453
2012-11-05,8.899999618530273,8.729999542236328,8.880000114440918,8.869999885559082,1318841.0,8.414392471313477
2012-11-06,8.979999542236328,8.619999885559082,8.899999618530273,8.960000038146973,2670089.0,8.499770164489746
2012-11-07,9.170000076293945,8.819999694824219,9.109999656677246,8.890000343322754,2483246.0,8.433366775512695
2012-11-08,8.729999542236328,8.600000381469727,8.699999809265137,8.670000076293945,1555772.0,8.224666595458984
2012-11-09,8.710000038146973,8.550000190734863,8.649999618530273,8.6899995803833,1153450.0,8.243638038635254
2012-11-12,8.989999771118164,8.670000076293945,8.670000076293945,8.8100004196167,1980187.0,8.357475280761719
2012-11-13,8.779999732971191,8.5,8.760000228881836,8.550000190734863,1608497.0,8.110830307006836
2012-11-14,8.59000015258789,8.470000267028809,8.550000190734863,8.550000190734863,850893.0,8.110830307006836
2012-11-15,8.539999961853027,8.369999885559082,8.479999542236328,8.399999618530273,1045886.0,7.968534469604492
2012-11-16,8.4399995803833,8.260000228881836,8.4399995803833,8.289999961853027,1048725.0,7.864184379577637
2012-11-19,8.359999656677246,8.180000305175781,8.300000190734863,8.300000190734863,1026325.0,7.8736701011657715
2012-11-20,8.34000015258789,8.170000076293945,8.319999694824219,8.1899995803833,642945.0,7.769320487976074
2012-11-21,8.289999961853027,8.069999694824219,8.199999809265137,8.279999732971191,845330.0,7.8546977043151855
2012-11-22,8.359999656677246,8.199999809265137,8.289999961853027,8.34000015258789,1433738.0,7.91161584854126
2012-11-23,8.479999542236328,8.289999961853027,8.329999923706055,8.399999618530273,1534102.0,7.968534469604492
2012-11-26,8.40999984741211,8.220000267028809,8.390000343322754,8.229999542236328,976443.0,7.807265281677246
2012-11-27,8.199999809265137,7.71999979019165,8.15999984741211,7.860000133514404,2160868.0,7.456271171569824
2012-11-28,7.820000171661377,7.53000020980835,7.760000228881836,7.670000076293945,1574784.0,7.276030540466309
2012-11-29,7.71999979019165,7.5,7.630000114440918,7.679999828338623,1658678.0,7.28551721572876
2012-11-30,8.039999961853027,7.550000190734863,7.690000057220459,7.800000190734863,1935678.0,7.399353981018066
2012-12-03,8.029999732971191,7.519999980926514,7.730000019073486,7.730000019073486,2111709.0,7.332948684692383
2012-12-04,7.75,7.5,7.650000095367432,7.739999771118164,1360130.0,7.342434406280518
2012-12-05,8.069999694824219,7.659999847412109,7.71999979019165,7.989999771118164,3069860.0,7.579594612121582
2012-12-06,8.020000457763672,7.880000114440918,7.989999771118164,7.980000019073486,1662547.0,7.570107460021973
2012-12-07,8.109999656677246,7.920000076293945,7.949999809265137,8.079999923706055,2425531.0,7.664970874786377
2012-12-10,8.239999771118164,8.039999961853027,8.069999694824219,8.220000267028809,3841307.0,7.797780990600586
2012-12-11,8.220000267028809,8.079999923706055,8.220000267028809,8.100000381469727,1721272.0,7.683943748474121
2012-12-12,8.25,8.050000190734863,8.100000381469727,8.079999923706055,2156036.0,7.664970874786377
2012-12-13,8.100000381469727,7.869999885559082,8.069999694824219,7.880000114440918,1790855.0,7.475244045257568
2012-12-14,8.4399995803833,7.880000114440918,7.900000095367432,8.34000015258789,5612907.0,7.91161584854126
2012-12-17,8.40999984741211,8.270000457763672,8.319999694824219,8.350000381469727,2929520.0,7.921102046966553
2012-12-18,8.520000457763672,8.270000457763672,8.350000381469727,8.3100004196167,3546553.0,7.8831562995910645
2012-12-19,8.460000038146973,8.239999771118164,8.390000343322754,8.350000381469727,2568429.0,7.921102046966553
2012-12-20,8.4399995803833,8.210000038146973,8.300000190734863,8.399999618530273,2760673.0,7.968534469604492
2012-12-21,8.5,8.270000457763672,8.390000343322754,8.329999923706055,2868683.0,7.902130603790283
2012-12-24,8.420000076293945,8.279999732971191,8.329999923706055,8.359999656677246,2236343.0,7.930589199066162
2012-12-25,8.640000343322754,8.3100004196167,8.369999885559082,8.510000228881836,5168141.0,8.072884559631348
2012-12-26,9.050000190734863,8.510000228881836,8.579999923706055,8.819999694824219,9596477.0,8.366960525512695
2012-12-27,8.819999694824219,8.510000228881836,8.739999771118164,8.569999694824219,5638320.0,8.129801750183105
2012-12-28,8.720000267028809,8.529999732971191,8.569999694824219,8.670000076293945,2862257.0,8.224666595458984
2012-12-31,8.880000114440918,8.65999984741211,8.779999732971191,8.75,3260519.0,8.300555229187012
2013-01-04,8.859999656677246,8.5600004196167,8.850000381469727,8.600000381469727,3931444.0,8.158263206481934
2013-01-07,8.75,8.619999885559082,8.649999618530273,8.710000038146973,2588940.0,8.26261043548584
2013-01-08,9.010000228881836,8.670000076293945,8.720000267028809,8.989999771118164,6805855.0,8.528226852416992
2013-01-09,9.109999656677246,8.850000381469727,8.899999618530273,8.930000305175781,5492121.0,8.47131061553955
2013-01-10,9.119999885559082,8.850000381469727,8.949999809265137,9.010000228881836,6589123.0,8.547202110290527
2013-01-11,9.0,8.5600004196167,9.0,8.600000381469727,5593964.0,8.158263206481934
2013-01-14,8.9399995803833,8.5,8.529999732971191,8.869999885559082,4358625.0,8.414392471313477
2013-01-15,9.3100004196167,8.829999923706055,8.890000343322754,9.300000190734863,10560749.0,8.822307586669922
2013-01-16,9.619999885559082,9.210000038146973,9.300000190734863,9.460000038146973,13138734.0,8.974087715148926
2013-01-17,10.0,9.449999809265137,9.5600004196167,9.510000228881836,11401547.0,9.021520614624023
2013-01-18,9.850000381469727,9.279999732971191,9.59000015258789,9.770000457763672,15048763.0,9.268163681030273
2013-01-21,10.100000381469727,9.649999618530273,9.699999809265137,9.920000076293945,17491894.0,9.410460472106934
2013-01-22,10.149999618530273,9.720000267028809,9.920000076293945,10.069999694824219,18910935.0,9.552754402160645
2013-01-23,10.479999542236328,9.949999809265137,10.069999694824219,10.319999694824219,23301441.0,9.78991413116455
2013-01-24,10.4399995803833,9.949999809265137,10.319999694824219,10.260000228881836,22000545.0,9.732995986938477
2013-01-25,10.59000015258789,10.199999809265137,10.25,10.359999656677246,22432639.0,9.827859878540039
2013-01-28,10.979999542236328,10.279999732971191,10.520000457763672,10.949999809265137,28811212.0,10.387554168701172
2013-01-29,10.9399995803833,10.279999732971191,10.550000190734863,10.34000015258789,26888220.0,9.808886528015137
2013-01-30,10.449999809265137,9.779999732971191,10.199999809265137,9.90999984741211,13610041.0,9.40097427368164
2013-01-31,10.069999694824219,9.8100004196167,9.880000114440918,9.850000381469727,6859281.0,9.344056129455566
2013-02-01,10.15999984741211,9.8100004196167,9.850000381469727,10.119999885559082,8809836.0,9.600186347961426
2013-02-04,10.4399995803833,10.020000457763672,10.149999618530273,10.119999885559082,11290296.0,9.600186347961426
2013-02-05,10.039999961853027,9.800000190734863,10.039999961853027,9.920000076293945,5786833.0,9.410460472106934
2013-02-06,10.09000015258789,9.859999656677246,9.899999618530273,9.989999771118164,4232444.0,9.4768648147583
2013-02-07,10.140000343322754,9.899999618530273,10.0,9.90999984741211,4898207.0,9.40097427368164
2013-02-08,10.020000457763672,9.869999885559082,9.949999809265137,9.9399995803833,3212500.0,9.429430961608887
2013-02-18,10.260000228881836,9.920000076293945,9.989999771118164,10.149999618530273,6581099.0,9.628645896911621
2013-02-19,10.149999618530273,9.649999618530273,10.149999618530273,9.770000457763672,4413540.0,9.268163681030273
2013-02-20,9.90999984741211,9.75,9.779999732971191,9.859999656677246,2875093.0,9.353541374206543
2013-02-21,9.84000015258789,9.329999923706055,9.84000015258789,9.390000343322754,5652676.0,8.907682418823242
2013-02-22,9.479999542236328,9.350000381469727,9.390000343322754,9.380000114440918,2446674.0,8.898195266723633
2013-02-25,9.529999732971191,9.380000114440918,9.420000076293945,9.4399995803833,2507381.0,8.955114364624023
2013-02-26,9.520000457763672,9.329999923706055,9.4399995803833,9.380000114440918,2447397.0,8.898195266723633
2013-02-27,9.510000228881836,9.350000381469727,9.390000343322754,9.420000076293945,2474406.0,8.936142921447754
2013-02-28,9.649999618530273,9.430000305175781,9.430000305175781,9.630000114440918,3317991.0,9.135355949401855
2013-03-01,9.680000305175781,9.5,9.649999618530273,9.630000114440918,3019362.0,9.135355949401855
2013-03-04,9.529999732971191,9.15999984741211,9.529999732971191,9.279999732971191,3877178.0,8.803333282470703
2013-03-05,9.430000305175781,9.25,9.279999732971191,9.390000343322754,2803513.0,8.907682418823242
2013-03-06,9.520000457763672,9.380000114440918,9.460000038146973,9.5,3682519.0,9.012031555175781
2013-03-07,9.569999694824219,9.380000114440918,9.510000228881836,9.40999984741211,2845068.0,8.926654815673828
2013-03-08,9.510000228881836,9.369999885559082,9.430000305175781,9.420000076293945,1735444.0,8.936142921447754
2013-03-11,9.5,9.319999694824219,9.399999618530273,9.449999809265137,2179556.0,8.964601516723633
2013-03-12,9.550000190734863,9.109999656677246,9.460000038146973,9.1899995803833,3302353.0,8.717954635620117
2013-03-13,9.420000076293945,9.170000076293945,9.260000228881836,9.239999771118164,2106837.0,8.765388488769531
2013-03-14,9.260000228881836,9.100000381469727,9.239999771118164,9.130000114440918,2063118.0,8.661038398742676
2013-03-15,9.239999771118164,9.039999961853027,9.180000305175781,9.09000015258789,2093517.0,8.623092651367188
2013-03-18,9.100000381469727,8.699999809265137,9.020000457763672,8.720000267028809,3226374.0,8.27209758758545
2013-03-19,8.8100004196167,8.600000381469727,8.720000267028809,8.739999771118164,2194803.0,8.291069984436035
2013-03-20,9.029999732971191,8.710000038146973,8.760000228881836,9.0,2752929.0,8.53771686553955
2013-03-21,9.130000114440918,8.960000038146973,9.0,9.050000190734863,2041313.0,8.5851469039917
2013-03-22,9.239999771118164,8.930000305175781,9.0,9.15999984741211,3312261.0,8.689496040344238
2013-03-25,9.260000228881836,9.119999885559082,9.180000305175781,9.199999809265137,2276735.0,8.727441787719727
2013-03-26,9.220000267028809,8.899999618530273,9.15999984741211,9.0600004196167,2745374.0,8.594635009765625
2013-03-27,9.140000343322754,9.0,9.0600004196167,9.050000190734863,1785678.0,8.5851469039917
2013-03-28,8.979999542236328,8.699999809265137,8.979999542236328,8.699999809265137,2013867.0,8.253125190734863
2013-03-29,8.75,8.579999923706055,8.699999809265137,8.630000114440918,1902335.0,8.186721801757812
2013-04-01,8.779999732971191,8.600000381469727,8.630000114440918,8.6899995803833,843296.0,8.243638038635254
2013-04-02,8.819999694824219,8.630000114440918,8.760000228881836,8.779999732971191,1281642.0,8.329014778137207
2013-04-03,9.3100004196167,8.579999923706055,8.75,9.109999656677246,5467210.0,8.642064094543457
2013-04-08,9.130000114440918,8.699999809265137,8.800000190734863,9.09000015258789,2678857.0,8.623092651367188
2013-04-09,9.289999961853027,9.039999961853027,9.039999961853027,9.130000114440918,2599553.0,8.661038398742676
2013-04-10,9.170000076293945,9.020000457763672,9.050000190734863,9.100000381469727,1498373.0,8.63257884979248
2013-04-11,9.220000267028809,9.069999694824219,9.109999656677246,9.119999885559082,2207559.0,8.651551246643066
2013-04-12,9.170000076293945,8.859999656677246,9.109999656677246,8.890000343322754,1743075.0,8.433366775512695
2013-04-15,9.270000457763672,8.779999732971191,8.789999961853027,9.0600004196167,3378044.0,8.594635009765625
2013-04-16,9.220000267028809,8.899999618530273,8.899999618530273,9.210000038146973,2937798.0,8.736928939819336
2013-04-17,9.350000381469727,9.15999984741211,9.210000038146973,9.34000015258789,3673834.0,8.860251426696777
2013-04-18,9.399999618530273,9.220000267028809,9.329999923706055,9.239999771118164,2832199.0,8.765388488769531
2013-04-19,9.479999542236328,9.170000076293945,9.279999732971191,9.359999656677246,5432708.0,8.879222869873047
2013-04-22,9.399999618530273,9.199999809265137,9.300000190734863,9.220000267028809,3357774.0,8.746415138244629
2013-04-23,9.220000267028809,8.75,9.210000038146973,8.84000015258789,3904912.0,8.385932922363281
2013-04-24,9.039999961853027,8.8100004196167,8.859999656677246,8.970000267028809,1969642.0,8.509256362915039
2013-04-25,8.970000267028809,8.699999809265137,8.970000267028809,8.710000038146973,2715037.0,8.26261043548584
2013-04-26,8.829999923706055,8.649999618530273,8.75,8.670000076293945,1793392.0,8.224666595458984
2013-05-02,8.699999809265137,8.600000381469727,8.649999618530273,8.680000305175781,1353200.0,8.234151840209961
2013-05-03,8.930000305175781,8.680000305175781,8.6899995803833,8.859999656677246,1710820.0,8.404906272888184
2013-05-06,9.100000381469727,8.850000381469727,9.100000381469727,8.970000267028809,1932801.0,8.509256362915039
2013-05-07,9.010000228881836,8.890000343322754,8.970000267028809,8.960000038146973,1242895.0,8.499770164489746
2013-05-08,9.09000015258789,8.949999809265137,8.949999809265137,8.989999771118164,1990773.0,8.528226852416992
2013-05-09,9.109999656677246,8.970000267028809,9.0,9.09000015258789,3728530.0,8.623092651367188
2013-05-10,9.149999618530273,8.859999656677246,9.09000015258789,8.949999809265137,3144355.0,8.490283012390137
2013-05-13,9.109999656677246,8.880000114440918,8.949999809265137,9.079999923706055,2812609.0,8.613605499267578
2013-05-14,9.100000381469727,8.9399995803833,9.0600004196167,9.029999732971191,2463042.0,8.566174507141113
2013-05-15,9.130000114440918,9.020000457763672,9.079999923706055,9.079999923706055,3088120.0,8.613605499267578
2013-05-16,9.300000190734863,9.09000015258789,9.119999885559082,9.289999961853027,5513250.0,8.812819480895996
2013-05-17,9.34000015258789,9.210000038146973,9.279999732971191,9.300000190734863,4934470.0,8.822307586669922
2013-05-20,9.430000305175781,9.25,9.3100004196167,9.359999656677246,5273029.0,8.879222869873047
2013-05-21,9.399999618530273,9.15999984741211,9.359999656677246,9.319999694824219,5148381.0,8.841277122497559
2013-05-22,9.420000076293945,9.199999809265137,9.300000190734863,9.239999771118164,4917161.0,8.765388488769531
2013-05-23,9.289999961853027,9.069999694824219,9.210000038146973,9.079999923706055,3941824.0,8.613605499267578
2013-05-24,9.279999732971191,9.069999694824219,9.100000381469727,9.270000457763672,3453333.0,8.793848037719727
2013-05-27,9.3100004196167,9.229999542236328,9.25,9.300000190734863,2773707.0,8.822307586669922
2013-05-28,9.369999885559082,9.119999885559082,9.300000190734863,9.359999656677246,5075234.0,8.879222869873047
2013-05-29,9.489999771118164,9.3100004196167,9.40999984741211,9.369999885559082,5241335.0,8.888710021972656
2013-05-30,9.960000038146973,9.300000190734863,9.34000015258789,9.720000267028809,14035810.0,9.220733642578125
2013-05-31,9.6899995803833,9.5,9.619999885559082,9.510000228881836,6709720.0,9.021520614624023
2013-06-03,9.699999809265137,9.520000457763672,9.579999923706055,9.579999923706055,6457058.0,9.087923049926758
2013-06-04,9.75,9.40999984741211,9.600000381469727,9.470000267028809,5766645.0,8.983573913574219
2013-06-05,9.600000381469727,9.289999961853027,9.520000457763672,9.390000343322754,4196322.0,8.907682418823242
2013-06-06,9.420000076293945,9.0600004196167,9.380000114440918,9.079999923706055,4282620.0,8.613605499267578
2013-06-07,9.210000038146973,8.699999809265137,9.199999809265137,8.729999542236328,5384665.0,8.281582832336426
2013-06-13,8.670000076293945,8.279999732971191,8.670000076293945,8.390000343322754,3475725.0,7.959048748016357
2013-06-14,8.479999542236328,8.380000114440918,8.40999984741211,8.460000038146973,2604960.0,8.025452613830566
2013-06-17,8.479999542236328,8.279999732971191,8.479999542236328,8.359999656677246,2526804.0,7.930589199066162
2013-06-18,8.449999809265137,8.319999694824219,8.359999656677246,8.380000114440918,2011168.0,7.949562072753906
2013-06-19,8.350000381469727,8.100000381469727,8.350000381469727,8.279999732971191,2947063.0,7.8546977043151855
2013-06-20,8.199999809265137,8.0600004196167,8.15999984741211,8.09000015258789,1653252.0,7.749330520629883
2013-06-21,8.020000457763672,7.840000152587891,8.020000457763672,7.980000019073486,2749532.0,7.6439619064331055
2013-06-24,8.050000190734863,7.260000228881836,8.050000190734863,7.320000171661377,3585640.0,7.011755466461182
2013-06-25,7.380000114440918,6.610000133514404,7.25,7.190000057220459,3645904.0,6.8872294425964355
2013-06-26,7.349999904632568,7.110000133514404,7.199999809265137,7.269999980926514,2850197.0,6.963860511779785
2013-06-27,7.349999904632568,6.96999979019165,7.349999904632568,7.010000228881836,3142559.0,6.714809417724609
2013-06-28,7.210000038146973,6.900000095367432,7.0,7.019999980926514,2030650.0,6.724387168884277
2013-07-01,7.150000095367432,7.03000020980835,7.050000190734863,7.130000114440918,1786602.0,6.829755783081055
2013-07-02,7.840000152587891,7.269999980926514,7.340000152587891,7.840000152587891,7655785.0,7.509857654571533
2013-07-03,8.279999732971191,7.699999809265137,7.78000020980835,8.039999961853027,11048884.0,7.701435565948486
2013-07-04,8.170000076293945,7.71999979019165,7.809999942779541,7.949999809265137,5333741.0,7.615225315093994
2013-07-05,8.239999771118164,7.880000114440918,7.889999866485596,8.0,4265433.0,7.663120269775391
2013-07-08,8.5600004196167,7.869999885559082,7.989999771118164,8.260000228881836,10609276.0,7.912171840667725
2013-07-09,8.199999809265137,7.96999979019165,8.149999618530273,8.020000457763672,5379707.0,7.682279109954834
2013-07-10,8.300000190734863,7.889999866485596,7.920000076293945,8.229999542236328,6083238.0,7.883434295654297
2013-07-11,8.510000228881836,8.130000114440918,8.180000305175781,8.380000114440918,7496871.0,8.027118682861328
2013-07-12,8.40999984741211,8.079999923706055,8.329999923706055,8.119999885559082,4828544.0,7.778066635131836
2013-07-15,8.399999618530273,8.079999923706055,8.079999923706055,8.270000457763672,4778823.0,7.921750068664551
2013-07-16,8.4399995803833,8.109999656677246,8.270000457763672,8.430000305175781,5274199.0,8.075013160705566
2013-07-17,8.949999809265137,8.34000015258789,8.5,8.630000114440918,11898279.0,8.266592025756836
2013-07-18,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-19,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-22,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-23,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-24,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-25,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-26,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-29,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-30,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-07-31,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-01,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-02,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-05,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-06,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-07,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-08,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-09,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-12,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-13,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-14,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-15,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-16,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.266592025756836
2013-08-19,8.430000305175781,7.78000020980835,8.40999984741211,8.270000457763672,8991005.0,7.921750068664551
2013-08-20,8.989999771118164,8.100000381469727,8.1899995803833,8.649999618530273,11087257.0,8.285747528076172
2013-08-21,8.84000015258789,8.479999542236328,8.59000015258789,8.5600004196167,5776059.0,8.199539184570312
2013-08-22,8.720000267028809,8.4399995803833,8.539999961853027,8.550000190734863,3995110.0,8.189959526062012
2013-08-23,8.630000114440918,7.980000019073486,8.600000381469727,8.569999694824219,8829788.0,8.20911693572998
2013-08-26,8.710000038146973,8.4399995803833,8.4399995803833,8.670000076293945,5129385.0,8.304906845092773
2013-08-27,9.34000015258789,8.600000381469727,8.720000267028809,9.180000305175781,10490203.0,8.793431282043457
2013-08-28,10.100000381469727,9.029999732971191,9.199999809265137,9.850000381469727,24931919.0,9.43521785736084
2013-08-29,9.739999771118164,9.369999885559082,9.600000381469727,9.520000457763672,15543445.0,9.11911392211914
2013-08-30,10.460000038146973,9.710000038146973,9.989999771118164,10.069999694824219,26968450.0,9.645953178405762
2013-09-02,10.59000015258789,9.569999694824219,10.050000190734863,9.760000228881836,20454498.0,9.349007606506348
2013-09-03,9.479999542236328,8.899999618530273,9.350000381469727,9.359999656677246,14934515.0,8.965849876403809
2013-09-04,9.479999542236328,9.199999809265137,9.239999771118164,9.399999618530273,7368680.0,9.004166603088379
2013-09-05,9.5,9.140000343322754,9.399999618530273,9.149999618530273,6644148.0,8.764693260192871
2013-09-06,9.279999732971191,8.75,9.149999618530273,8.869999885559082,12430940.0,8.496484756469727
2013-09-09,9.079999923706055,8.789999961853027,8.890000343322754,8.930000305175781,8416222.0,8.55395793914795
2013-09-10,9.039999961853027,8.84000015258789,8.960000038146973,9.029999732971191,7068734.0,8.649746894836426
2013-09-11,9.210000038146973,8.800000190734863,9.039999961853027,9.1899995803833,10844864.0,8.803008079528809
2013-09-12,9.199999809265137,8.979999542236328,9.130000114440918,9.0600004196167,6887852.0,8.678484916687012
2013-09-13,9.140000343322754,8.890000343322754,9.050000190734863,8.920000076293945,4979349.0,8.544378280639648
2013-09-16,9.0,8.859999656677246,8.949999809265137,8.970000267028809,3816558.0,8.592273712158203
2013-09-17,8.970000267028809,8.609999656677246,8.970000267028809,8.640000343322754,4821336.0,8.276169776916504
2013-09-18,8.75,8.579999923706055,8.600000381469727,8.720000267028809,2314304.0,8.352801322937012
2013-09-23,8.930000305175781,8.699999809265137,8.699999809265137,8.890000343322754,3544634.0,8.515643119812012
2013-09-24,8.949999809265137,8.760000228881836,8.859999656677246,8.859999656677246,3832677.0,8.486905097961426
2013-09-25,9.069999694824219,8.800000190734863,8.880000114440918,9.039999961853027,6099647.0,8.65932559967041
2013-09-26,9.130000114440918,8.65999984741211,9.130000114440918,8.75,4653139.0,8.381537437438965
2013-09-27,8.789999961853027,8.5,8.710000038146973,8.5,3514265.0,8.142065048217773
2013-09-30,9.079999923706055,8.520000457763672,8.579999923706055,9.039999961853027,6680675.0,8.65932559967041
2013-10-08,9.039999961853027,8.859999656677246,8.989999771118164,9.029999732971191,3687360.0,8.649746894836426
2013-10-09,9.069999694824219,8.899999618530273,9.0,9.010000228881836,2592843.0,8.630589485168457
2013-10-10,9.15999984741211,8.979999542236328,8.979999542236328,9.0600004196167,4431572.0,8.678484916687012
2013-10-11,9.300000190734863,9.079999923706055,9.109999656677246,9.260000228881836,7318195.0,8.870061874389648
2013-10-14,9.579999923706055,9.25,9.380000114440918,9.279999732971191,8337004.0,8.889219284057617
2013-10-15,9.220000267028809,9.0600004196167,9.199999809265137,9.170000076293945,5374424.0,8.783851623535156
2013-10-16,9.15999984741211,8.699999809265137,9.15999984741211,8.739999771118164,5298048.0,8.37195873260498
2013-10-17,8.880000114440918,8.710000038146973,8.779999732971191,8.770000457763672,2825060.0,8.400694847106934
2013-10-18,8.890000343322754,8.720000267028809,8.729999542236328,8.8100004196167,1748000.0,8.43901252746582
2013-10-21,8.949999809265137,8.75,8.819999694824219,8.949999809265137,3142661.0,8.573115348815918
2013-10-22,8.979999542236328,8.84000015258789,8.930000305175781,8.850000381469727,3082370.0,8.477328300476074
2013-10-23,8.899999618530273,8.489999771118164,8.829999923706055,8.510000228881836,3726092.0,8.151644706726074
2013-10-24,8.649999618530273,8.40999984741211,8.479999542236328,8.470000267028809,2271633.0,8.11332893371582
2013-10-25,8.520000457763672,8.260000228881836,8.449999809265137,8.390000343322754,1974147.0,8.036698341369629
2013-10-28,8.449999809265137,8.300000190734863,8.390000343322754,8.350000381469727,1209661.0,7.998381614685059
2013-10-29,8.479999542236328,7.840000152587891,8.369999885559082,8.010000228881836,2991513.0,7.672698974609375
2013-10-30,8.279999732971191,7.980000019073486,8.020000457763672,8.180000305175781,1854285.0,7.835539817810059
2013-10-31,8.390000343322754,8.170000076293945,8.229999542236328,8.260000228881836,2164078.0,7.912171840667725
2013-11-01,8.319999694824219,8.210000038146973,8.229999542236328,8.260000228881836,995352.0,7.912171840667725
2013-11-04,8.319999694824219,8.25,8.25,8.300000190734863,1190637.0,7.950486660003662
2013-11-05,8.4399995803833,8.149999618530273,8.260000228881836,8.390000343322754,1689521.0,8.036698341369629
2013-11-06,8.649999618530273,8.319999694824219,8.319999694824219,8.510000228881836,3545603.0,8.151644706726074
2013-11-07,8.470000267028809,8.199999809265137,8.470000267028809,8.270000457763672,1776954.0,7.921750068664551
2013-11-08,8.270000457763672,8.0,8.239999771118164,8.010000228881836,1816001.0,7.672698974609375
2013-11-11,8.170000076293945,7.96999979019165,8.0,8.140000343322754,907373.0,7.797225475311279
2013-11-12,8.369999885559082,8.109999656677246,8.140000343322754,8.3100004196167,1889487.0,7.9600653648376465
2013-11-13,8.279999732971191,8.069999694824219,8.25,8.119999885559082,1045319.0,7.778066635131836
2013-11-14,8.369999885559082,8.079999923706055,8.079999923706055,8.25,2238564.0,7.90259313583374
2013-11-15,8.539999961853027,8.210000038146973,8.270000457763672,8.430000305175781,2673370.0,8.075013160705566
2013-11-18,8.680000305175781,8.399999618530273,8.430000305175781,8.630000114440918,4096042.0,8.266592025756836
2013-11-19,8.699999809265137,8.529999732971191,8.630000114440918,8.640000343322754,3419786.0,8.276169776916504
2013-11-20,8.779999732971191,8.550000190734863,8.600000381469727,8.710000038146973,3020877.0,8.343221664428711
2013-11-21,9.0600004196167,8.640000343322754,8.710000038146973,8.930000305175781,6235593.0,8.55395793914795
2013-11-22,9.020000457763672,8.8100004196167,8.899999618530273,8.850000381469727,3624050.0,8.477328300476074
2013-11-25,8.880000114440918,8.65999984741211,8.760000228881836,8.680000305175781,2768700.0,8.314485549926758
2013-11-26,9.0600004196167,8.670000076293945,8.670000076293945,8.920000076293945,4214574.0,8.544378280639648
2013-11-27,8.979999542236328,8.779999732971191,8.90999984741211,8.9399995803833,3415319.0,8.56353759765625
2013-11-28,9.079999923706055,8.899999618530273,8.949999809265137,8.960000038146973,4528125.0,8.582695007324219
2013-11-29,9.130000114440918,8.90999984741211,8.930000305175781,9.100000381469727,4577176.0,8.716798782348633
2013-12-02,9.149999618530273,8.399999618530273,8.979999542236328,8.760000228881836,5990404.0,8.39111614227295
2013-12-03,8.989999771118164,8.65999984741211,8.699999809265137,8.949999809265137,3337434.0,8.573115348815918
2013-12-04,9.300000190734863,8.899999618530273,8.9399995803833,9.0600004196167,8287454.0,8.678484916687012
2013-12-05,9.15999984741211,8.989999771118164,9.079999923706055,9.079999923706055,3866717.0,8.697641372680664
2013-12-06,9.100000381469727,8.880000114440918,9.0,9.010000228881836,3870917.0,8.630589485168457
2013-12-09,9.079999923706055,8.930000305175781,8.979999542236328,8.979999542236328,3224616.0,8.601851463317871
2013-12-10,9.25,8.960000038146973,8.979999542236328,9.15999984741211,5661885.0,8.774271965026855
2013-12-11,9.119999885559082,8.84000015258789,9.119999885559082,8.920000076293945,3336399.0,8.544378280639648
2013-12-12,9.239999771118164,8.829999923706055,8.859999656677246,9.199999809265137,7529736.0,8.81258773803711
2013-12-13,9.279999732971191,9.069999694824219,9.149999618530273,9.170000076293945,4391370.0,8.783851623535156
2013-12-16,9.210000038146973,8.869999885559082,9.1899995803833,8.90999984741211,3548242.0,8.53480052947998
2013-12-17,8.90999984741211,8.600000381469727,8.90999984741211,8.65999984741211,3810263.0,8.295328140258789
2013-12-18,8.869999885559082,8.630000114440918,8.65999984741211,8.819999694824219,2982189.0,8.448590278625488
2013-12-19,8.850000381469727,8.579999923706055,8.829999923706055,8.609999656677246,1900789.0,8.247432708740234
2013-12-20,8.65999984741211,8.350000381469727,8.619999885559082,8.380000114440918,2421612.0,8.027118682861328
2013-12-23,8.430000305175781,8.180000305175781,8.369999885559082,8.270000457763672,1809979.0,7.921750068664551
2013-12-24,8.40999984741211,8.210000038146973,8.329999923706055,8.300000190734863,1340718.0,7.950486660003662
2013-12-25,8.399999618530273,8.260000228881836,8.300000190734863,8.390000343322754,1478220.0,8.036698341369629
2013-12-26,8.380000114440918,8.079999923706055,8.359999656677246,8.109999656677246,1751612.0,7.768487930297852
2013-12-27,8.359999656677246,8.119999885559082,8.119999885559082,8.319999694824219,1825580.0,7.9696455001831055
2013-12-30,8.40999984741211,8.279999732971191,8.34000015258789,8.350000381469727,1695447.0,7.998381614685059
2013-12-31,8.4399995803833,8.079999923706055,8.329999923706055,8.390000343322754,1299911.0,8.036698341369629
2014-01-02,8.390000343322754,8.260000228881836,8.350000381469727,8.369999885559082,1728000.0,8.017539024353027
2014-01-03,8.359999656677246,8.079999923706055,8.289999961853027,8.130000114440918,2592645.0,7.787646770477295
2014-01-06,8.130000114440918,7.769999980926514,8.130000114440918,7.820000171661377,2410567.0,7.490700721740723
2014-01-07,7.929999828338623,7.78000020980835,7.829999923706055,7.829999923706055,1461210.0,7.500278949737549
2014-01-08,7.949999809265137,7.809999942779541,7.840000152587891,7.849999904632568,1125919.0,7.519436836242676
2014-01-09,7.909999847412109,7.53000020980835,7.849999904632568,7.650000095367432,1402736.0,7.327858924865723
2014-01-10,7.670000076293945,7.369999885559082,7.579999923706055,7.440000057220459,1338766.0,7.126701831817627
2014-01-13,7.599999904632568,7.429999828338623,7.429999828338623,7.489999771118164,1065815.0,7.174595832824707
2014-01-14,7.650000095367432,7.46999979019165,7.5,7.639999866485596,1129235.0,7.31827974319458
2014-01-15,7.670000076293945,7.559999942779541,7.650000095367432,7.639999866485596,1195169.0,7.31827974319458
2014-01-16,7.730000019073486,7.559999942779541,7.639999866485596,7.650000095367432,1457114.0,7.327858924865723
2014-01-17,7.650000095367432,7.46999979019165,7.630000114440918,7.53000020980835,1437759.0,7.212911605834961
2014-01-20,7.650000095367432,7.46999979019165,7.53000020980835,7.559999942779541,1281152.0,7.2416486740112305
2014-01-21,7.869999885559082,7.550000190734863,7.559999942779541,7.809999942779541,2414476.0,7.481121063232422
2014-01-22,8.0600004196167,7.760000228881836,7.809999942779541,7.989999771118164,2535633.0,7.6535420417785645
2014-01-23,8.130000114440918,8.010000228881836,8.010000228881836,8.0600004196167,1995545.0,7.7205939292907715
2014-01-24,8.180000305175781,7.940000057220459,7.989999771118164,8.140000343322754,2147012.0,7.797225475311279
2014-01-27,8.149999618530273,7.960000038146973,8.119999885559082,8.0600004196167,2515567.0,7.7205939292907715
2014-01-28,8.130000114440918,8.0,8.130000114440918,8.09000015258789,1535091.0,7.749330520629883
2014-01-29,8.119999885559082,8.039999961853027,8.09000015258789,8.09000015258789,1301706.0,7.749330520629883
2014-01-30,8.149999618530273,8.029999732971191,8.109999656677246,8.109999656677246,1123805.0,7.768487930297852
2014-02-07,8.3100004196167,8.010000228881836,8.079999923706055,8.279999732971191,2049309.0,7.931329250335693
2014-02-10,8.449999809265137,8.260000228881836,8.289999961853027,8.40999984741211,3313693.0,8.055854797363281
2014-02-11,8.6899995803833,8.390000343322754,8.390000343322754,8.609999656677246,4777205.0,8.247432708740234
2014-02-12,8.619999885559082,8.460000038146973,8.569999694824219,8.609999656677246,2895228.0,8.247432708740234
2014-02-13,8.619999885559082,8.399999618530273,8.600000381469727,8.40999984741211,2252558.0,8.055854797363281
2014-02-14,9.0,8.420000076293945,8.420000076293945,8.770000457763672,6667389.0,8.400694847106934
2014-02-17,8.829999923706055,8.619999885559082,8.720000267028809,8.779999732971191,4485654.0,8.410274505615234
2014-02-18,8.960000038146973,8.640000343322754,8.75,8.75,5104743.0,8.381537437438965
2014-02-19,8.949999809265137,8.670000076293945,8.710000038146973,8.729999542236328,4362576.0,8.36237907409668
2014-02-20,8.779999732971191,8.5,8.739999771118164,8.529999732971191,4116544.0,8.17080020904541
2014-02-21,8.649999618530273,8.40999984741211,8.5,8.520000457763672,2661767.0,8.161223411560059
2014-02-24,8.600000381469727,8.430000305175781,8.5,8.520000457763672,2386046.0,8.161223411560059
2014-02-25,8.859999656677246,8.460000038146973,8.529999732971191,8.470000267028809,6140283.0,8.11332893371582
2014-02-26,8.550000190734863,8.210000038146973,8.449999809265137,8.539999961853027,3090495.0,8.180379867553711
2014-02-27,8.970000267028809,8.699999809265137,8.760000228881836,8.770000457763672,6859299.0,8.400694847106934
2014-02-28,8.899999618530273,8.539999961853027,8.699999809265137,8.869999885559082,4863254.0,8.496484756469727
2014-03-03,9.15999984741211,8.729999542236328,8.84000015258789,9.079999923706055,6828932.0,8.697641372680664
2014-03-04,9.050000190734863,8.869999885559082,8.979999542236328,8.979999542236328,4059189.0,8.601851463317871
2014-03-05,9.0600004196167,8.819999694824219,9.020000457763672,8.84000015258789,3206390.0,8.467747688293457
2014-03-06,8.859999656677246,8.670000076293945,8.770000457763672,8.729999542236328,2976568.0,8.36237907409668
2014-03-07,8.859999656677246,8.5600004196167,8.720000267028809,8.59000015258789,2780419.0,8.228276252746582
2014-03-10,8.970000267028809,8.470000267028809,8.550000190734863,8.569999694824219,3896222.0,8.20911693572998
2014-03-11,8.630000114440918,8.300000190734863,8.600000381469727,8.539999961853027,2604832.0,8.180379867553711
2014-03-12,8.640000343322754,8.300000190734863,8.5,8.430000305175781,2314203.0,8.075013160705566
2014-03-13,8.5600004196167,8.399999618530273,8.420000076293945,8.5,1792528.0,8.142065048217773
2014-03-14,8.489999771118164,8.260000228881836,8.460000038146973,8.390000343322754,1297910.0,8.036698341369629
2014-03-17,8.619999885559082,8.399999618530273,8.4399995803833,8.59000015258789,1722196.0,8.228276252746582
2014-03-18,9.449999809265137,8.6899995803833,8.6899995803833,9.449999809265137,10140067.0,9.052061080932617
2014-03-19,9.890000343322754,9.390000343322754,9.649999618530273,9.520000457763672,25827845.0,9.11911392211914
2014-03-20,9.520000457763672,9.0600004196167,9.34000015258789,9.109999656677246,13005882.0,8.726377487182617
2014-03-21,9.319999694824219,9.0600004196167,9.109999656677246,9.289999961853027,9375386.0,8.898798942565918
2014-03-24,9.600000381469727,9.180000305175781,9.220000267028809,9.460000038146973,10179884.0,9.061640739440918
2014-03-25,9.430000305175781,9.199999809265137,9.380000114440918,9.300000190734863,5977022.0,8.908378601074219
2014-03-26,9.630000114440918,9.239999771118164,9.430000305175781,9.329999923706055,6155856.0,8.937113761901855
2014-03-27,9.289999961853027,8.930000305175781,9.270000457763672,9.039999961853027,7745784.0,8.65932559967041
2014-03-28,9.069999694824219,8.699999809265137,8.930000305175781,8.710000038146973,5004103.0,8.343221664428711
2014-03-31,8.800000190734863,8.5,8.739999771118164,8.569999694824219,3411400.0,8.20911693572998
2014-04-01,8.800000190734863,8.579999923706055,8.600000381469727,8.770000457763672,3018056.0,8.400694847106934
2014-04-02,8.84000015258789,8.59000015258789,8.760000228881836,8.609999656677246,3302812.0,8.247432708740234
2014-04-03,8.970000267028809,8.609999656677246,8.619999885559082,8.850000381469727,4431636.0,8.477328300476074
2014-04-04,8.869999885559082,8.649999618530273,8.770000457763672,8.859999656677246,2785012.0,8.486905097961426
2014-04-08,8.970000267028809,8.739999771118164,8.8100004196167,8.90999984741211,3044169.0,8.53480052947998
2014-04-09,9.25,8.880000114440918,8.90999984741211,9.210000038146973,6233579.0,8.82216739654541
2014-04-10,9.210000038146973,9.020000457763672,9.15999984741211,9.149999618530273,3823752.0,8.764693260192871
2014-04-11,9.130000114440918,8.90999984741211,9.100000381469727,9.09000015258789,3722062.0,8.707221031188965
2014-04-14,9.279999732971191,9.020000457763672,9.050000190734863,9.119999885559082,3360411.0,8.735957145690918
2014-04-15,9.25,9.020000457763672,9.100000381469727,9.09000015258789,2659736.0,8.707221031188965
2014-04-16,9.239999771118164,9.029999732971191,9.079999923706055,9.220000267028809,3252456.0,8.831746101379395
2014-04-17,9.289999961853027,9.079999923706055,9.220000267028809,9.09000015258789,2655571.0,8.707221031188965
2014-04-18,9.170000076293945,9.020000457763672,9.039999961853027,9.130000114440918,1620242.0,8.745535850524902
2014-04-21,9.15999984741211,8.75,9.100000381469727,8.770000457763672,3387354.0,8.400694847106934
2014-04-22,8.8100004196167,8.489999771118164,8.760000228881836,8.65999984741211,3901436.0,8.295328140258789
2014-04-23,8.770000457763672,8.600000381469727,8.600000381469727,8.670000076293945,1994466.0,8.304906845092773
2014-04-24,8.75,8.529999732971191,8.670000076293945,8.600000381469727,1934623.0,8.237855911254883
2014-04-25,8.6899995803833,8.380000114440918,8.529999732971191,8.399999618530273,1963628.0,8.046276092529297
2014-04-28,8.399999618530273,7.960000038146973,8.390000343322754,7.980000019073486,3164741.0,7.6439619064331055
2014-04-29,8.130000114440918,7.980000019073486,7.989999771118164,8.109999656677246,1281855.0,7.768487930297852
2014-04-30,8.1899995803833,8.069999694824219,8.100000381469727,8.15999984741211,1328691.0,7.81638240814209
2014-05-05,8.229999542236328,8.050000190734863,8.15999984741211,8.210000038146973,995477.0,7.8642778396606445
2014-05-06,8.329999923706055,8.130000114440918,8.180000305175781,8.3100004196167,1814902.0,7.9600653648376465
2014-05-07,8.3100004196167,8.100000381469727,8.260000228881836,8.170000076293945,1767839.0,7.825962543487549
2014-05-08,8.270000457763672,8.079999923706055,8.109999656677246,8.140000343322754,1899043.0,7.797225475311279
2014-05-09,8.25,8.100000381469727,8.149999618530273,8.15999984741211,1475170.0,7.81638240814209
2014-05-12,8.449999809265137,8.1899995803833,8.25,8.430000305175781,3302930.0,8.075013160705566
2014-05-13,8.430000305175781,8.34000015258789,8.380000114440918,8.399999618530273,1787715.0,8.046276092529297
2014-05-14,8.800000190734863,8.399999618530273,8.399999618530273,8.510000228881836,3369885.0,8.151644706726074
2014-05-15,8.510000228881836,8.199999809265137,8.510000228881836,8.270000457763672,1439350.0,7.921750068664551
2014-05-16,8.359999656677246,8.210000038146973,8.289999961853027,8.319999694824219,1428589.0,7.9696455001831055
2014-05-19,8.300000190734863,8.100000381469727,8.25,8.210000038146973,999070.0,7.8642778396606445
2014-05-20,8.319999694824219,8.199999809265137,8.25,8.239999771118164,950112.0,7.8930134773254395
2014-05-21,8.289999961853027,8.119999885559082,8.199999809265137,8.279999732971191,1493644.0,7.931329250335693
2014-05-22,8.359999656677246,8.199999809265137,8.300000190734863,8.210000038146973,1784950.0,7.8642778396606445
2014-05-23,8.25,8.140000343322754,8.1899995803833,8.239999771118164,1544925.0,7.8930134773254395
2014-05-26,8.319999694824219,8.1899995803833,8.260000228881836,8.319999694824219,1800659.0,7.9696455001831055
2014-05-27,8.399999618530273,8.289999961853027,8.369999885559082,8.329999923706055,1696107.0,7.979224681854248
2014-05-28,8.4399995803833,8.279999732971191,8.319999694824219,8.430000305175781,2379296.0,8.075013160705566
2014-05-29,8.460000038146973,8.3100004196167,8.390000343322754,8.319999694824219,1730434.0,7.9696455001831055
2014-05-30,8.470000267028809,8.300000190734863,8.350000381469727,8.4399995803833,1395258.0,8.084592819213867
2014-06-03,8.449999809265137,8.3100004196167,8.420000076293945,8.369999885559082,858781.0,8.017539024353027
2014-06-04,8.390000343322754,8.170000076293945,8.390000343322754,8.1899995803833,1575399.0,7.845118522644043
2014-06-05,8.279999732971191,8.149999618530273,8.220000267028809,8.260000228881836,1328912.0,7.912171840667725
2014-06-06,8.380000114440918,8.220000267028809,8.279999732971191,8.359999656677246,1502467.0,8.00796127319336
2014-06-09,8.369999885559082,8.289999961853027,8.350000381469727,8.300000190734863,784630.0,7.950486660003662
2014-06-10,8.430000305175781,8.270000457763672,8.350000381469727,8.420000076293945,1324076.0,8.065433502197266
2014-06-11,8.510000228881836,8.369999885559082,8.420000076293945,8.489999771118164,1798582.0,8.132485389709473
2014-06-12,8.720000267028809,8.430000305175781,8.489999771118164,8.65999984741211,3583724.0,8.295328140258789
2014-06-13,8.710000038146973,8.59000015258789,8.619999885559082,8.670000076293945,2132194.0,8.304906845092773
2014-06-16,8.680000305175781,8.569999694824219,8.680000305175781,8.649999618530273,1973492.0,8.285747528076172
2014-06-17,8.65999984741211,8.489999771118164,8.65999984741211,8.5,1722446.0,8.142065048217773
2014-06-18,8.550000190734863,8.380000114440918,8.520000457763672,8.40999984741211,1401571.0,8.055854797363281
2014-06-19,8.5,8.149999618530273,8.399999618530273,8.1899995803833,1993025.0,7.845118522644043
2014-06-20,8.289999961853027,8.1899995803833,8.220000267028809,8.239999771118164,1131011.0,7.8930134773254395
2014-06-23,8.359999656677246,8.25,8.279999732971191,8.300000190734863,793815.0,7.950486660003662
2014-06-24,8.380000114440918,8.270000457763672,8.329999923706055,8.329999923706055,1107499.0,7.979224681854248
2014-06-25,8.390000343322754,8.239999771118164,8.329999923706055,8.380000114440918,1082884.0,8.027118682861328
2014-06-26,8.550000190734863,8.34000015258789,8.34000015258789,8.470000267028809,1794866.0,8.11332893371582
2014-06-27,8.670000076293945,8.40999984741211,8.460000038146973,8.600000381469727,2287060.0,8.237855911254883
2014-06-30,8.6899995803833,8.539999961853027,8.649999618530273,8.649999618530273,2079708.0,8.285747528076172
2014-07-01,8.720000267028809,8.579999923706055,8.640000343322754,8.680000305175781,2488278.0,8.314485549926758
2014-07-02,8.850000381469727,8.569999694824219,8.6899995803833,8.770000457763672,3342968.0,8.400694847106934
2014-07-03,8.729999542236328,8.600000381469727,8.710000038146973,8.6899995803833,2813279.0,8.324063301086426
2014-07-04,8.770000457763672,8.609999656677246,8.710000038146973,8.720000267028809,2877344.0,8.352801322937012
2014-07-07,8.859999656677246,8.65999984741211,8.699999809265137,8.739999771118164,2526248.0,8.37195873260498
2014-07-08,8.8100004196167,8.65999984741211,8.699999809265137,8.760000228881836,2410049.0,8.39111614227295
2014-07-09,8.829999923706055,8.619999885559082,8.760000228881836,8.6899995803833,3938707.0,8.324063301086426
2014-07-10,8.739999771118164,8.640000343322754,8.699999809265137,8.680000305175781,1945202.0,8.314485549926758
2014-07-11,8.989999771118164,8.649999618530273,8.670000076293945,8.960000038146973,5673630.0,8.582695007324219
2014-07-14,9.050000190734863,8.890000343322754,8.949999809265137,9.020000457763672,3651313.0,8.640169143676758
2014-07-15,9.029999732971191,8.890000343322754,9.010000228881836,8.979999542236328,3473757.0,8.601851463317871
2014-07-16,9.0,8.850000381469727,8.930000305175781,8.880000114440918,2641151.0,8.506062507629395
2014-07-17,9.079999923706055,8.819999694824219,8.880000114440918,8.90999984741211,3485674.0,8.53480052947998
2014-07-18,8.970000267028809,8.800000190734863,8.859999656677246,8.930000305175781,1642877.0,8.55395793914795
2014-07-21,8.949999809265137,8.75,8.920000076293945,8.770000457763672,1855072.0,8.400694847106934
2014-07-22,9.0600004196167,8.779999732971191,8.779999732971191,8.970000267028809,3713225.0,8.592273712158203
2014-07-23,9.0,8.890000343322754,8.9399995803833,8.920000076293945,2419567.0,8.544378280639648
2014-07-24,8.979999542236328,8.8100004196167,8.930000305175781,8.9399995803833,3320203.0,8.56353759765625
2014-07-25,9.149999618530273,8.960000038146973,9.039999961853027,9.109999656677246,3959555.0,8.726377487182617
2014-07-28,9.279999732971191,9.0600004196167,9.079999923706055,9.229999542236328,5103435.0,8.841324806213379
2014-07-29,9.319999694824219,9.170000076293945,9.239999771118164,9.199999809265137,4519805.0,8.81258773803711
2014-07-30,9.25,9.109999656677246,9.180000305175781,9.220000267028809,3083522.0,8.831746101379395
2014-07-31,9.34000015258789,9.180000305175781,9.180000305175781,9.319999694824219,3305684.0,8.927534103393555
2014-08-01,9.289999961853027,9.069999694824219,9.229999542236328,9.079999923706055,3913489.0,8.782450675964355
2014-08-04,9.180000305175781,9.029999732971191,9.069999694824219,9.15999984741211,3287795.0,8.85982894897461
2014-08-05,9.319999694824219,9.149999618530273,9.149999618530273,9.300000190734863,4169591.0,8.99524211883545
2014-08-06,9.300000190734863,9.210000038146973,9.289999961853027,9.25,2870762.0,8.946879386901855
2014-08-07,9.289999961853027,9.119999885559082,9.239999771118164,9.119999885559082,3010869.0,8.821139335632324
2014-08-08,9.449999809265137,9.109999656677246,9.109999656677246,9.260000228881836,4421791.0,8.956552505493164
2014-08-11,9.329999923706055,9.149999618530273,9.25,9.300000190734863,4354781.0,8.99524211883545
2014-08-12,9.569999694824219,9.25,9.289999961853027,9.40999984741211,6518917.0,9.10163688659668
2014-08-13,9.449999809265137,9.260000228881836,9.40999984741211,9.4399995803833,3544912.0,9.130653381347656
2014-08-14,9.649999618530273,9.359999656677246,9.399999618530273,9.630000114440918,6792983.0,9.31442642211914
2014-08-15,9.850000381469727,9.520000457763672,9.619999885559082,9.770000457763672,7999646.0,9.449840545654297
2014-08-18,10.270000457763672,9.680000305175781,9.729999542236328,10.220000267028809,14677899.0,9.885093688964844
2014-08-19,10.489999771118164,10.069999694824219,10.449999809265137,10.279999732971191,15712110.0,9.943126678466797
2014-08-20,10.979999542236328,10.239999771118164,10.529999732971191,10.260000228881836,19038950.0,9.923782348632812
2014-08-21,10.260000228881836,9.880000114440918,10.0,10.140000343322754,10443720.0,9.807716369628906
2014-08-22,10.149999618530273,9.949999809265137,10.149999618530273,10.029999732971191,7132654.0,9.70132064819336
2014-08-25,10.470000267028809,9.880000114440918,10.010000228881836,10.399999618530273,10700023.0,10.059195518493652
2014-08-26,10.369999885559082,10.010000228881836,10.350000381469727,10.079999923706055,6903323.0,9.74968147277832
2014-08-27,10.5,9.949999809265137,10.050000190734863,10.420000076293945,8798047.0,10.07853889465332
2014-08-28,10.65999984741211,10.229999542236328,10.420000076293945,10.270000457763672,6319582.0,9.933455467224121
2014-08-29,10.350000381469727,10.0600004196167,10.25,10.1899995803833,4788489.0,9.85607624053955
2014-09-01,10.34000015258789,10.130000114440918,10.270000457763672,10.3100004196167,4268849.0,9.97214412689209
2014-09-02,10.4399995803833,10.1899995803833,10.300000190734863,10.380000114440918,6635319.0,10.039850234985352
2014-09-03,10.760000228881836,10.359999656677246,10.390000343322754,10.739999771118164,9464729.0,10.388051986694336
2014-09-04,10.930000305175781,10.680000305175781,10.779999732971191,10.8100004196167,8183100.0,10.45576000213623
2014-09-05,10.8100004196167,10.550000190734863,10.800000190734863,10.670000076293945,7114209.0,10.320347785949707
2014-09-09,10.739999771118164,10.5,10.670000076293945,10.710000038146973,5685487.0,10.359036445617676
2014-09-10,10.65999984741211,10.5,10.649999618530273,10.579999923706055,5448533.0,10.233296394348145
2014-09-11,11.640000343322754,10.5600004196167,10.569999694824219,11.130000114440918,18909796.0,10.765273094177246
2014-09-12,12.239999771118164,11.229999542236328,11.34000015258789,12.239999771118164,25408509.0,11.838898658752441
2014-09-15,13.329999923706055,12.40999984741211,12.699999809265137,13.1899995803833,40569633.0,12.757767677307129
2014-09-16,12.890000343322754,12.0,12.75,12.239999771118164,31593570.0,11.838898658752441
2014-09-17,12.850000381469727,12.149999618530273,12.4399995803833,12.460000038146973,24223599.0,12.051689147949219
2014-09-18,12.850000381469727,11.8100004196167,12.789999961853027,12.010000228881836,23777896.0,11.616436004638672
2014-09-19,12.300000190734863,11.760000228881836,11.899999618530273,12.140000343322754,14732348.0,11.74217700958252
2014-09-22,12.149999618530273,11.520000457763672,12.029999732971191,11.609999656677246,12826007.0,11.22954273223877
2014-09-23,11.819999694824219,11.579999923706055,11.619999885559082,11.779999732971191,8363384.0,11.393972396850586
2014-09-24,12.050000190734863,11.609999656677246,11.760000228881836,11.890000343322754,9515427.0,11.500368118286133
2014-09-25,12.239999771118164,11.800000190734863,11.819999694824219,11.859999656677246,11769060.0,11.47135066986084
2014-09-26,12.069999694824219,11.800000190734863,11.8100004196167,12.039999961853027,7131411.0,11.645452499389648
2014-09-29,12.270000457763672,11.960000038146973,12.079999923706055,12.079999923706055,9852015.0,11.684141159057617
2014-09-30,12.4399995803833,12.109999656677246,12.109999656677246,12.350000381469727,10273465.0,11.945294380187988
2014-10-08,12.489999771118164,12.140000343322754,12.329999923706055,12.460000038146973,8315387.0,12.051689147949219
2014-10-09,12.420000076293945,12.09000015258789,12.369999885559082,12.220000267028809,8772851.0,11.81955337524414
2014-10-10,12.359999656677246,12.039999961853027,12.149999618530273,12.260000228881836,6584346.0,11.858242988586426
2014-10-13,12.199999809265137,11.829999923706055,12.199999809265137,11.949999809265137,6004890.0,11.558402061462402
2014-10-14,12.09000015258789,11.59000015258789,11.880000114440918,11.640000343322754,7579131.0,11.258560180664062
2014-10-15,12.279999732971191,11.600000381469727,11.680000305175781,12.199999809265137,10472454.0,11.800209045410156
2014-10-16,12.8100004196167,12.149999618530273,12.399999618530273,12.180000305175781,18770294.0,11.780865669250488
2014-10-17,12.300000190734863,11.5600004196167,12.25,11.649999618530273,9795000.0,11.268231391906738
2014-10-20,11.869999885559082,11.520000457763672,11.65999984741211,11.829999923706055,5403702.0,11.442334175109863
2014-10-21,11.970000267028809,11.600000381469727,11.800000190734863,11.65999984741211,3998089.0,11.27790355682373
2014-10-22,12.069999694824219,11.65999984741211,11.729999542236328,11.770000457763672,6646305.0,11.38430118560791
2014-10-23,11.829999923706055,11.149999618530273,11.800000190734863,11.180000305175781,6375060.0,10.813633918762207
2014-10-24,11.3100004196167,11.050000190734863,11.229999542236328,11.239999771118164,3653603.0,10.871667861938477
2014-10-27,11.399999618530273,11.119999885559082,11.239999771118164,11.319999694824219,2505448.0,10.94904613494873
2014-10-28,11.579999923706055,11.319999694824219,11.319999694824219,11.569999694824219,3795067.0,11.190853118896484
2014-10-29,11.819999694824219,11.550000190734863,11.619999885559082,11.710000038146973,6687898.0,11.326266288757324
2014-10-30,12.119999885559082,11.720000267028809,11.9399995803833,11.770000457763672,9559422.0,11.38430118560791
2014-10-31,12.5,11.670000076293945,11.949999809265137,12.170000076293945,17883209.0,11.771191596984863
2014-11-03,12.399999618530273,12.029999732971191,12.1899995803833,12.220000267028809,13028144.0,11.81955337524414
2014-11-04,12.220000267028809,11.899999618530273,12.180000305175781,11.920000076293945,7803245.0,11.529385566711426
2014-11-05,12.0,11.770000457763672,11.890000343322754,11.920000076293945,4222492.0,11.529385566711426
2014-11-06,11.920000076293945,11.720000267028809,11.84000015258789,11.90999984741211,3678938.0,11.519712448120117
2014-11-07,12.430000305175781,11.850000381469727,11.899999618530273,12.0,9775942.0,11.60676383972168
2014-11-10,12.149999618530273,11.8100004196167,11.960000038146973,12.130000114440918,6084515.0,11.732503890991211
2014-11-11,12.239999771118164,11.649999618530273,12.130000114440918,11.819999694824219,10154017.0,11.432662010192871
2014-11-12,12.029999732971191,11.5,11.699999809265137,12.0,6056732.0,11.60676383972168
2014-11-13,12.5600004196167,11.930000305175781,12.010000228881836,12.399999618530273,19013637.0,11.99365520477295
2014-11-14,12.699999809265137,12.010000228881836,12.289999961853027,12.6899995803833,17401143.0,12.274151802062988
2014-11-17,12.859999656677246,12.40999984741211,12.65999984741211,12.579999923706055,11978427.0,12.167756080627441
2014-11-18,12.890000343322754,12.350000381469727,12.479999542236328,12.449999809265137,10153579.0,12.042016983032227
2014-11-19,12.770000457763672,12.199999809265137,12.369999885559082,12.5,10190023.0,12.090378761291504
2014-11-20,12.800000190734863,12.260000228881836,12.520000457763672,12.300000190734863,8822758.0,11.896932601928711
2014-11-21,12.670000076293945,12.100000381469727,12.25,12.630000114440918,11056325.0,12.216116905212402
2014-11-24,13.079999923706055,12.600000381469727,12.75,12.65999984741211,16162729.0,12.245135307312012
2014-11-25,13.0,12.5600004196167,12.630000114440918,12.920000076293945,10960727.0,12.496615409851074
2014-11-26,13.180000305175781,12.819999694824219,12.920000076293945,13.09000015258789,13166186.0,12.661043167114258
2014-11-27,13.369999885559082,12.930000305175781,13.109999656677246,13.1899995803833,15192868.0,12.757767677307129
2014-11-28,14.510000228881836,13.020000457763672,13.199999809265137,14.329999923706055,30902430.0,13.8604097366333
2014-12-01,14.5,13.710000038146973,14.220000267028809,13.899999618530273,19457820.0,13.444499969482422
2014-12-02,14.399999618530273,13.619999885559082,13.699999809265137,14.1899995803833,15205842.0,13.724997520446777
2014-12-03,14.279999732971191,13.40999984741211,14.079999923706055,13.720000267028809,15848937.0,13.27039909362793
2014-12-04,15.0,13.630000114440918,13.850000381469727,14.760000228881836,21825548.0,14.276318550109863
2014-12-05,15.220000267028809,13.8100004196167,14.800000190734863,14.229999542236328,31213754.0,13.76368522644043
2014-12-08,14.979999542236328,14.210000038146973,14.5600004196167,14.34000015258789,20756699.0,13.870081901550293
2014-12-09,14.09000015258789,12.90999984741211,14.029999732971191,12.90999984741211,23631118.0,12.486942291259766
2014-12-10,13.210000038146973,12.550000190734863,12.550000190734863,13.130000114440918,10220782.0,12.699732780456543
2014-12-11,13.329999923706055,12.800000190734863,13.0,13.220000267028809,8684811.0,12.786783218383789
2014-12-12,13.550000190734863,13.079999923706055,13.199999809265137,13.520000457763672,8034156.0,13.076953887939453
2014-12-15,14.149999618530273,13.510000228881836,13.680000305175781,13.920000076293945,11548044.0,13.463845252990723
2014-12-16,14.0,13.680000305175781,13.979999542236328,13.970000267028809,7821800.0,13.51220703125
2014-12-17,14.229999542236328,13.699999809265137,13.920000076293945,13.850000381469727,10894869.0,13.396140098571777
2014-12-18,13.800000190734863,13.300000190734863,13.800000190734863,13.3100004196167,7182041.0,12.873833656311035
2014-12-19,13.460000038146973,12.680000305175781,13.300000190734863,12.949999809265137,6023079.0,12.525630950927734
2014-12-22,12.890000343322754,11.949999809265137,12.890000343322754,12.0,7359956.0,11.60676383972168
2014-12-23,12.449999809265137,11.880000114440918,11.989999771118164,11.90999984741211,3418533.0,11.519712448120117
2014-12-24,12.199999809265137,11.989999771118164,12.0,12.180000305175781,3254281.0,11.780865669250488
2014-12-25,12.449999809265137,12.149999618530273,12.180000305175781,12.420000076293945,2943347.0,12.012999534606934
2014-12-26,12.800000190734863,12.380000114440918,12.380000114440918,12.600000381469727,5803454.0,12.187102317810059
2014-12-29,12.760000228881836,12.020000457763672,12.630000114440918,12.100000381469727,5743955.0,11.703486442565918
2014-12-30,12.149999618530273,11.640000343322754,12.100000381469727,11.75,5614692.0,11.364954948425293
2014-12-31,12.15999984741211,11.710000038146973,11.739999771118164,12.149999618530273,3959774.0,11.751847267150879
2015-01-05,12.420000076293945,11.899999618530273,12.100000381469727,12.3100004196167,4616751.0,11.906604766845703
2015-01-06,12.729999542236328,12.0,12.260000228881836,12.609999656677246,6138629.0,12.196773529052734
2015-01-07,13.470000267028809,12.510000228881836,12.510000228881836,12.880000114440918,9110507.0,12.457925796508789
2015-01-08,13.069999694824219,12.619999885559082,12.75,12.670000076293945,5509058.0,12.254806518554688
2015-01-09,12.819999694824219,12.399999618530273,12.680000305175781,12.529999732971191,5533596.0,12.119394302368164
2015-01-12,13.779999732971191,12.989999771118164,12.989999771118164,13.220000267028809,15595191.0,12.786783218383789
2015-01-13,13.09000015258789,12.75,13.0,13.029999732971191,9345551.0,12.603010177612305
2015-01-14,13.350000381469727,12.720000267028809,12.920000076293945,13.199999809265137,9487991.0,12.767437934875488
2015-01-15,13.300000190734863,12.779999732971191,13.0600004196167,13.1899995803833,6951388.0,12.757767677307129
2015-01-16,13.550000190734863,13.109999656677246,13.199999809265137,13.350000381469727,8305332.0,12.91252326965332
2015-01-19,13.279999732971191,12.020000457763672,12.850000381469727,12.289999961853027,9573803.0,11.887260437011719
2015-01-20,12.699999809265137,12.289999961853027,12.350000381469727,12.539999961853027,6467186.0,12.129066467285156
2015-01-21,13.430000305175781,12.579999923706055,12.600000381469727,13.40999984741211,13793906.0,12.97055721282959
2015-01-22,13.880000114440918,13.25,13.329999923706055,13.84000015258789,14621078.0,13.386466979980469
2015-01-23,13.989999771118164,13.34000015258789,13.850000381469727,13.470000267028809,10592214.0,13.02859115600586
2015-01-26,14.4399995803833,13.449999809265137,13.479999542236328,14.329999923706055,17158574.0,13.8604097366333
2015-01-27,14.479999542236328,13.699999809265137,14.199999809265137,14.170000076293945,13991484.0,13.705653190612793
2015-01-28,14.100000381469727,13.649999618530273,14.079999923706055,13.800000190734863,8197378.0,13.3477783203125
2015-01-29,14.119999885559082,13.470000267028809,13.5,13.930000305175781,8437873.0,13.473517417907715
2015-01-30,14.0600004196167,13.489999771118164,13.930000305175781,13.510000228881836,6240700.0,13.067280769348145
2015-02-02,13.670000076293945,13.220000267028809,13.430000305175781,13.479999542236328,5338932.0,13.038262367248535
2015-02-03,13.829999923706055,13.420000076293945,13.520000457763672,13.699999809265137,5701070.0,13.251054763793945
2015-02-04,13.970000267028809,13.430000305175781,13.699999809265137,13.479999542236328,5295449.0,13.038262367248535
2015-02-05,13.789999961853027,13.229999542236328,13.789999961853027,13.260000228881836,6975154.0,12.825472831726074
2015-02-06,13.449999809265137,13.119999885559082,13.25,13.289999961853027,4225598.0,12.854490280151367
2015-02-09,13.420000076293945,12.720000267028809,13.279999732971191,12.859999656677246,3995029.0,12.438580513000488
2015-02-10,12.899999618530273,12.579999923706055,12.789999961853027,12.829999923706055,2972041.0,12.409564018249512
2015-02-11,13.130000114440918,12.789999961853027,12.829999923706055,12.949999809265137,2650941.0,12.525630950927734
2015-02-12,13.239999771118164,12.949999809265137,13.0,13.1899995803833,2328848.0,12.757767677307129
2015-02-13,13.819999694824219,13.220000267028809,13.220000267028809,13.520000457763672,6781576.0,13.076953887939453
2015-02-16,13.960000038146973,13.579999923706055,13.600000381469727,13.8100004196167,6374959.0,13.357450485229492
2015-02-17,14.109999656677246,13.670000076293945,13.84000015258789,14.0,7309559.0,13.541223526000977
2015-02-25,14.09000015258789,13.760000228881836,14.0600004196167,14.0,4821346.0,13.541223526000977
2015-02-26,14.199999809265137,13.850000381469727,13.960000038146973,14.1899995803833,6411890.0,13.724997520446777
2015-02-27,14.319999694824219,14.010000228881836,14.210000038146973,14.210000038146973,9717831.0,13.744341850280762
2015-03-02,14.380000114440918,13.970000267028809,14.25,14.329999923706055,10999231.0,13.8604097366333
2015-03-03,14.430000305175781,13.779999732971191,14.199999809265137,13.8100004196167,9672169.0,13.357450485229492
2015-03-04,14.079999923706055,13.8100004196167,13.819999694824219,13.970000267028809,7234595.0,13.51220703125
2015-03-05,15.369999885559082,13.920000076293945,13.920000076293945,15.039999961853027,27269904.0,14.547142028808594
2015-03-06,15.0,14.4399995803833,15.0,14.470000267028809,14400899.0,13.995821952819824
2015-03-09,14.880000114440918,14.430000305175781,14.649999618530273,14.739999771118164,8105012.0,14.256974220275879
2015-03-10,15.350000381469727,14.449999809265137,14.729999542236328,15.270000457763672,15140327.0,14.76960563659668
2015-03-11,16.0,15.029999732971191,15.199999809265137,15.5,16828112.0,14.992069244384766
2015-03-12,16.190000534057617,15.319999694824219,15.449999809265137,15.579999923706055,12604458.0,15.06944751739502
2015-03-13,16.170000076293945,15.359999656677246,15.579999923706055,15.609999656677246,9857402.0,15.098464012145996
2015-03-16,16.100000381469727,15.539999961853027,15.779999732971191,15.979999542236328,9749410.0,15.456339836120605
2015-03-17,16.399999618530273,15.880000114440918,16.049999237060547,16.34000015258789,10359174.0,15.804542541503906
2015-03-18,16.549999237060547,16.110000610351562,16.309999465942383,16.280000686645508,9160981.0,15.746508598327637
2015-03-19,16.239999771118164,15.710000038146973,16.239999771118164,15.869999885559082,10555111.0,15.349944114685059
2015-03-20,16.489999771118164,15.75,15.869999885559082,16.260000228881836,9109413.0,15.727165222167969
2015-03-23,16.459999084472656,15.979999542236328,16.25,16.350000381469727,11419458.0,15.814216613769531
2015-03-24,16.799999237060547,15.899999618530273,16.280000686645508,16.489999771118164,14329182.0,15.949625015258789
2015-03-25,17.549999237060547,16.15999984741211,16.399999618530273,17.350000381469727,13801840.0,16.781444549560547
2015-03-26,17.3799991607666,16.68000030517578,17.100000381469727,17.049999237060547,9081828.0,16.491275787353516
2015-03-27,17.25,16.81999969482422,17.040000915527344,17.0,6791927.0,16.442914962768555
2015-03-30,17.25,16.809999465942383,17.040000915527344,16.899999618530273,8169355.0,16.34619140625
2015-03-31,17.290000915527344,16.90999984741211,16.950000762939453,16.950000762939453,6421494.0,16.394554138183594
2015-04-01,17.290000915527344,16.799999237060547,16.899999618530273,17.15999984741211,6937531.0,16.597671508789062
2015-04-02,17.8700008392334,17.100000381469727,17.190000534057617,17.719999313354492,10821942.0,17.139318466186523
2015-04-03,18.399999618530273,17.6200008392334,17.6299991607666,18.06999969482422,9543184.0,17.47785186767578
2015-04-07,18.93000030517578,18.030000686645508,18.350000381469727,18.18000030517578,7660938.0,17.584247589111328
2015-04-08,18.3799991607666,17.079999923706055,18.270000457763672,17.219999313354492,15061237.0,16.655704498291016
2015-04-09,17.3700008392334,15.5,17.209999084472656,16.459999084472656,16064052.0,15.920609474182129
2015-04-10,17.3799991607666,16.34000015258789,16.3799991607666,17.280000686645508,9660286.0,16.7137393951416
2015-04-13,17.969999313354492,17.309999465942383,17.309999465942383,17.8799991607666,10871420.0,17.294076919555664
2015-04-14,18.34000015258789,17.450000762939453,17.850000381469727,17.790000915527344,9637214.0,17.207027435302734
2015-04-15,17.65999984741211,16.68000030517578,17.65999984741211,16.81999969482422,8347450.0,16.268814086914062
2015-04-16,17.200000762939453,16.299999237060547,16.299999237060547,16.719999313354492,5521245.0,16.172090530395508
2015-04-17,17.270000457763672,16.780000686645508,16.90999984741211,16.969999313354492,6703266.0,16.413898468017578
2015-04-20,17.100000381469727,16.399999618530273,16.8799991607666,16.540000915527344,8508838.0,15.9979887008667
2015-04-21,17.299999237060547,16.5,16.5,17.270000457763672,6264161.0,16.70406723022461
2015-04-22,18.0,17.270000457763672,17.270000457763672,17.59000015258789,8170441.0,17.013582229614258
2015-04-23,18.940000534057617,17.510000228881836,17.510000228881836,18.600000381469727,15741410.0,17.9904842376709
2015-04-24,18.5,17.799999237060547,18.5,18.139999389648438,10110134.0,17.545557022094727
2015-04-27,18.8799991607666,17.860000610351562,18.15999984741211,18.010000228881836,9906744.0,17.419816970825195
2015-04-28,18.290000915527344,17.15999984741211,17.920000076293945,17.190000534057617,8626278.0,16.626689910888672
2015-04-29,17.860000610351562,17.190000534057617,17.200000762939453,17.610000610351562,6190463.0,17.03292465209961
2015-04-30,17.6299991607666,17.170000076293945,17.6299991607666,17.239999771118164,7748509.0,16.675050735473633
2015-05-04,17.770000457763672,17.020000457763672,17.280000686645508,17.56999969482422,7179544.0,16.994234085083008
2015-05-05,17.940000534057617,16.899999618530273,17.59000015258789,16.979999542236328,8523525.0,16.42357063293457
2015-05-06,17.489999771118164,16.65999984741211,17.06999969482422,16.799999237060547,7108666.0,16.249467849731445
2015-05-07,17.049999237060547,16.299999237060547,16.780000686645508,16.8700008392334,4793178.0,16.317176818847656
2015-05-08,17.940000534057617,16.979999542236328,17.1200008392334,17.739999771118164,7968664.0,17.15866470336914
2015-05-11,19.290000915527344,17.8799991607666,17.8799991607666,18.979999542236328,17382665.0,18.358028411865234
2015-05-12,19.1200008392334,18.65999984741211,18.780000686645508,19.030000686645508,12998309.0,18.40639305114746
2015-05-13,19.850000381469727,19.0,19.09000015258789,19.110000610351562,11974887.0,18.4837703704834
2015-05-14,19.979999542236328,19.1200008392334,19.25,19.43000030517578,12353945.0,18.793285369873047
2015-05-15,19.350000381469727,18.469999313354492,19.329999923706055,19.030000686645508,11893480.0,18.40639305114746
2015-05-18,19.780000686645508,18.770000457763672,18.93000030517578,19.5,9089594.0,18.86098861694336
2015-05-19,21.3700008392334,19.920000076293945,20.3799991607666,20.469999313354492,13140830.0,19.79920196533203
2015-05-20,21.489999771118164,20.299999237060547,20.5,20.829999923706055,11391469.0,20.14740562438965
2015-05-21,21.799999237060547,20.719999313354492,20.719999313354492,21.59000015258789,9729012.0,20.88249969482422
2015-05-22,22.799999237060547,20.93000030517578,21.600000381469727,22.600000381469727,14712248.0,21.859403610229492
2015-05-25,22.850000381469727,22.010000228881836,22.1200008392334,22.610000610351562,11262207.0,21.869075775146484
2015-05-26,23.799999237060547,22.479999542236328,22.540000915527344,22.90999984741211,10860247.0,22.159244537353516
2015-05-27,23.049999237060547,21.940000534057617,22.959999084472656,22.450000762939453,14125218.0,21.714323043823242
2015-05-28,23.489999771118164,20.899999618530273,22.579999923706055,21.030000686645508,14133661.0,20.340850830078125
2015-05-29,21.5,19.899999618530273,21.100000381469727,20.530000686645508,10726584.0,19.85723876953125
2015-06-01,21.700000762939453,20.329999923706055,20.600000381469727,21.690000534057617,8945769.0,20.979225158691406
2015-06-02,23.0,21.489999771118164,21.579999923706055,22.950000762939453,12310170.0,22.197935104370117
2015-06-03,23.149999618530273,22.110000610351562,22.850000381469727,22.559999465942383,10573509.0,21.820714950561523
2015-06-04,24.81999969482422,21.600000381469727,23.0,24.81999969482422,20097099.0,24.006654739379883
2015-06-05,26.799999237060547,24.600000381469727,26.799999237060547,24.989999771118164,19210611.0,24.171083450317383
2015-06-08,25.81999969482422,24.209999084472656,24.899999618530273,25.510000228881836,12075893.0,24.674043655395508
2015-06-09,26.600000381469727,24.850000381469727,25.5,25.15999984741211,11603512.0,24.335512161254883
2015-06-10,27.5,24.600000381469727,24.989999771118164,26.170000076293945,14548044.0,25.312416076660156
2015-06-11,27.989999771118164,25.81999969482422,25.81999969482422,27.75,13800554.0,26.840639114379883
2015-06-12,30.1200008392334,27.200000762939453,27.84000015258789,28.93000030517578,12414930.0,27.98197364807129
2015-06-15,30.0,28.270000457763672,29.790000915527344,28.559999465942383,12230882.0,27.624095916748047
2015-06-16,28.530000686645508,26.209999084472656,28.079999923706055,26.700000762939453,10652433.0,25.82504653930664
2015-06-17,27.729999542236328,24.700000762939453,26.579999923706055,27.389999389648438,10044364.0,26.492435455322266
2015-06-18,27.770000457763672,25.299999237060547,27.100000381469727,25.530000686645508,9011239.0,24.693389892578125
2015-06-19,25.0,22.979999542236328,24.940000534057617,22.979999542236328,7265883.0,22.22694969177246
2015-06-23,23.3799991607666,20.8799991607666,23.0,22.639999389648438,7487156.0,21.89809226989746
2015-06-24,23.889999389648438,22.610000610351562,22.739999771118164,23.530000686645508,9351393.0,22.758928298950195
2015-06-25,23.75,21.610000610351562,23.75,22.010000228881836,8227115.0,21.288740158081055
2015-06-26,21.399999618530273,19.809999465942383,21.399999618530273,19.809999465942383,9892838.0,19.160831451416016
2015-06-29,20.299999237060547,17.829999923706055,20.299999237060547,17.829999923706055,13608657.0,17.24571418762207
2015-06-30,18.850000381469727,16.049999237060547,17.1200008392334,18.75,14573597.0,18.13556671142578
2015-07-01,19.049999237060547,16.8799991607666,18.280000686645508,16.8799991607666,12489974.0,16.326847076416016
2015-07-02,17.110000610351562,15.1899995803833,17.100000381469727,15.1899995803833,14171180.0,14.692227363586426
2015-07-03,15.279999732971191,13.670000076293945,14.470000267028809,13.670000076293945,11557319.0,13.222037315368652
2015-07-06,15.039999961853027,12.300000190734863,15.039999961853027,12.319999694824219,18932156.0,11.916275978088379
2015-07-07,11.8100004196167,11.09000015258789,11.800000190734863,11.09000015258789,8762745.0,10.726583480834961
2015-07-08,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,2946600.0,9.652957916259766
2015-07-09,10.979999542236328,8.979999542236328,8.979999542236328,10.979999542236328,21415435.0,10.620186805725098
2015-07-10,12.079999923706055,11.180000305175781,11.279999732971191,12.079999923706055,11846993.0,11.684141159057617
2015-07-13,13.180000305175781,12.510000228881836,12.779999732971191,13.180000305175781,14333557.0,12.854506492614746
2015-07-14,14.5,13.0,13.579999923706055,14.130000114440918,27575612.0,13.781044960021973
2015-07-15,13.979999542236328,12.720000267028809,13.600000381469727,12.720000267028809,15368505.0,12.405867576599121
2015-07-16,13.699999809265137,11.520000457763672,11.649999618530273,12.930000305175781,17614753.0,12.610681533813477
2015-07-17,14.199999809265137,12.869999885559082,13.0,13.9399995803833,15914617.0,13.595736503601074
2015-07-20,14.550000190734863,13.5,13.880000114440918,14.1899995803833,19100083.0,13.839563369750977
2015-07-21,14.850000381469727,13.720000267028809,13.899999618530273,14.65999984741211,19472787.0,14.297956466674805
2015-07-22,15.829999923706055,14.380000114440918,14.449999809265137,15.5,23576581.0,15.117212295532227
2015-07-23,16.149999618530273,15.100000381469727,15.329999923706055,15.930000305175781,18681864.0,15.536590576171875
2015-07-24,16.899999618530273,15.720000267028809,15.8100004196167,16.31999969482422,24350831.0,15.916958808898926
2015-07-27,16.579999923706055,14.6899995803833,15.800000190734863,14.6899995803833,20321992.0,14.327215194702148
2015-07-28,14.609999656677246,13.220000267028809,13.300000190734863,13.40999984741211,17483210.0,13.078824996948242
2015-07-29,14.739999771118164,13.6899995803833,13.880000114440918,14.739999771118164,19730310.0,14.375980377197266
2015-07-30,15.75,14.630000114440918,14.850000381469727,14.850000381469727,18981470.0,14.483263969421387
2015-07-31,14.880000114440918,13.739999771118164,14.5,14.140000343322754,12261094.0,13.79079818725586
2015-08-03,14.100000381469727,12.710000038146973,13.5600004196167,12.899999618530273,11530841.0,12.581419944763184
2015-08-04,14.140000343322754,13.09000015258789,13.09000015258789,14.029999732971191,10971711.0,13.683514595031738
2015-08-05,14.399999618530273,13.579999923706055,14.0,13.680000305175781,11329060.0,13.342158317565918
2015-08-06,13.789999961853027,13.220000267028809,13.34000015258789,13.529999732971191,9090782.0,13.19586181640625
2015-08-07,14.25,13.680000305175781,13.699999809265137,14.229999542236328,10712863.0,13.87857437133789
2015-08-10,15.640000343322754,14.470000267028809,14.479999542236328,15.4399995803833,15841646.0,15.058692932128906
2015-08-11,16.979999542236328,15.170000076293945,15.3100004196167,16.81999969482422,25265795.0,16.404611587524414
2015-08-12,16.809999465942383,16.010000228881836,16.3799991607666,16.09000015258789,16984855.0,15.692639350891113
2015-08-13,17.299999237060547,15.920000076293945,16.18000030517578,17.139999389648438,16859794.0,16.71670913696289
2015-08-14,17.309999465942383,16.579999923706055,17.299999237060547,16.799999237060547,15238010.0,16.38510513305664
2015-08-17,17.450000762939453,16.520000457763672,16.68000030517578,17.420000076293945,15122985.0,16.98979377746582
2015-08-18,17.450000762939453,15.680000305175781,17.299999237060547,15.680000305175781,20483412.0,15.292765617370605
2015-08-19,16.360000610351562,14.319999694824219,14.989999771118164,16.239999771118164,16554575.0,15.838935852050781
2015-08-20,16.079999923706055,14.829999923706055,15.9399995803833,14.859999656677246,9756883.0,14.493016242980957
2015-08-21,14.75,13.649999618530273,14.40999984741211,13.760000228881836,10210616.0,13.420183181762695
2015-08-24,12.899999618530273,12.380000114440918,12.899999618530273,12.380000114440918,6320450.0,12.074262619018555
2015-08-25,11.470000267028809,11.140000343322754,11.140000343322754,11.140000343322754,7722283.0,10.864887237548828
2015-08-26,11.5,10.029999732971191,11.140000343322754,10.09000015258789,14499567.0,9.840818405151367
2015-08-27,10.880000114440918,9.850000381469727,10.460000038146973,10.819999694824219,10280724.0,10.552788734436035
2015-08-28,11.869999885559082,10.90999984741211,11.0600004196167,11.850000381469727,13360791.0,11.557352066040039
2015-08-31,12.15999984741211,11.550000190734863,11.75,11.710000038146973,12128597.0,11.420808792114258
2015-09-01,11.729999542236328,10.539999961853027,11.600000381469727,10.539999961853027,11469598.0,10.279704093933105
2015-09-02,10.979999542236328,9.880000114440918,9.979999542236328,10.079999923706055,8631750.0,9.831064224243164
2015-09-07,10.770000457763672,10.199999809265137,10.399999618530273,10.380000114440918,7576262.0,10.123655319213867
2015-09-08,11.300000190734863,10.25,10.380000114440918,11.229999542236328,9807608.0,10.952662467956543
2015-09-09,11.979999542236328,11.260000228881836,11.260000228881836,11.899999618530273,14643234.0,11.60611629486084
2015-09-10,11.979999542236328,11.529999732971191,11.619999885559082,11.5600004196167,8729494.0,11.274514198303223
2015-09-11,11.859999656677246,11.460000038146973,11.649999618530273,11.800000190734863,7086147.0,11.508585929870605
2015-09-14,12.390000343322754,10.619999885559082,11.899999618530273,10.699999809265137,12557991.0,10.435752868652344
2015-09-15,10.800000190734863,9.720000267028809,10.430000305175781,9.880000114440918,9798752.0,9.636003494262695
2015-09-16,10.869999885559082,9.979999542236328,10.050000190734863,10.869999885559082,11762491.0,10.601553916931152
2015-09-17,11.359999656677246,10.529999732971191,10.770000457763672,10.670000076293945,11312311.0,10.406493186950684
2015-09-18,11.350000381469727,10.5600004196167,10.760000228881836,11.319999694824219,9742325.0,11.04043960571289
2015-09-21,11.800000190734863,10.729999542236328,10.899999618530273,11.720000267028809,10561793.0,11.430562973022461
2015-09-22,11.989999771118164,11.619999885559082,11.6899995803833,11.779999732971191,11402644.0,11.489079475402832
2015-09-23,11.960000038146973,11.510000228881836,11.520000457763672,11.760000228881836,9999871.0,11.469573974609375
2015-09-24,12.140000343322754,11.699999809265137,11.890000343322754,12.050000190734863,9544136.0,11.752412796020508
2015-09-25,12.100000381469727,11.210000038146973,11.90999984741211,11.470000267028809,9629708.0,11.186736106872559
2015-09-28,12.300000190734863,11.4399995803833,11.600000381469727,12.220000267028809,13406580.0,11.918213844299316
2015-09-29,12.069999694824219,11.529999732971191,11.930000305175781,11.670000076293945,8571581.0,11.381796836853027
2015-09-30,11.899999618530273,11.539999961853027,11.720000267028809,11.65999984741211,5232665.0,11.37204360961914
2015-10-08,12.270000457763672,11.90999984741211,12.039999961853027,12.100000381469727,8365290.0,11.801177978515625
2015-10-09,12.479999542236328,12.079999923706055,12.109999656677246,12.390000343322754,9804207.0,12.084015846252441
2015-10-12,13.3100004196167,12.300000190734863,12.390000343322754,13.279999732971191,13981177.0,12.95203685760498
2015-10-13,14.0,12.90999984741211,13.0,13.729999542236328,17974630.0,13.390922546386719
2015-10-14,14.0,13.109999656677246,13.5,13.140000343322754,12519923.0,12.815495491027832
2015-10-15,13.529999732971191,13.0,13.020000457763672,13.479999542236328,14963235.0,13.147096633911133
2015-10-16,13.819999694824219,13.420000076293945,13.579999923706055,13.670000076293945,15447482.0,13.332404136657715
2015-10-19,14.149999618530273,13.5,13.699999809265137,13.84000015258789,15925613.0,13.498207092285156
2015-10-20,13.829999923706055,13.329999923706055,13.649999618530273,13.770000457763672,13538660.0,13.429936408996582
2015-10-21,14.069999694824219,12.390000343322754,13.710000038146973,12.390000343322754,17437407.0,12.084015846252441
2015-10-22,12.84000015258789,12.130000114440918,12.5,12.770000457763672,14843049.0,12.454632759094238
2015-10-23,13.369999885559082,12.699999809265137,12.819999694824219,13.270000457763672,15255328.0,12.942283630371094
2015-10-26,13.789999961853027,13.270000457763672,13.430000305175781,13.670000076293945,14399906.0,13.332404136657715
2015-10-27,14.449999809265137,13.3100004196167,13.5600004196167,14.289999961853027,21520091.0,13.937093734741211
2015-10-28,14.220000267028809,13.529999732971191,14.180000305175781,13.670000076293945,13727028.0,13.332404136657715
2015-10-29,13.949999809265137,13.579999923706055,13.75,13.6899995803833,9210180.0,13.351910591125488
2015-10-30,14.0,13.5,13.6899995803833,13.6899995803833,10306642.0,13.351910591125488
2015-11-02,13.550000190734863,12.989999771118164,13.100000381469727,13.180000305175781,10615312.0,12.854506492614746
2015-11-03,13.420000076293945,13.029999732971191,13.229999542236328,13.239999771118164,6591169.0,12.91302490234375
2015-11-04,14.199999809265137,13.3100004196167,13.3100004196167,14.010000228881836,11642868.0,13.664009094238281
2015-11-05,14.4399995803833,13.90999984741211,14.0,14.220000267028809,16954811.0,13.868823051452637
2015-11-06,14.600000381469727,14.199999809265137,14.229999542236328,14.5,12292522.0,14.141907691955566
2015-11-09,14.819999694824219,14.3100004196167,14.350000381469727,14.699999809265137,18090280.0,14.336968421936035
2015-11-10,14.720000267028809,14.229999542236328,14.510000228881836,14.59000015258789,16079500.0,14.229684829711914
2015-11-11,15.149999618530273,14.520000457763672,14.569999694824219,14.989999771118164,16281900.0,14.619806289672852
2015-11-12,15.010000228881836,14.449999809265137,14.899999618530273,14.640000343322754,13536772.0,14.278450012207031
2015-11-13,15.670000076293945,14.1899995803833,14.380000114440918,15.149999618530273,22102224.0,14.77585506439209
2015-11-16,15.90999984741211,14.520000457763672,14.5600004196167,15.779999732971191,25591198.0,15.390295028686523
2015-11-17,16.459999084472656,15.5,15.850000381469727,15.600000381469727,28180699.0,15.214742660522461
2015-11-18,15.729999542236328,14.600000381469727,15.5,14.699999809265137,17915143.0,14.336968421936035
2015-11-19,15.100000381469727,14.579999923706055,14.729999542236328,15.0600004196167,10605081.0,14.688077926635742
2015-11-20,15.390000343322754,14.920000076293945,14.949999809265137,15.199999809265137,13588413.0,14.824620246887207
2015-11-23,15.899999618530273,15.199999809265137,15.270000457763672,15.420000076293945,17387629.0,15.03918743133545
2015-11-24,15.399999618530273,14.859999656677246,15.319999694824219,15.329999923706055,10062049.0,14.951410293579102
2015-11-25,15.680000305175781,15.199999809265137,15.289999961853027,15.600000381469727,14121729.0,15.214742660522461
2015-11-26,16.1299991607666,15.600000381469727,15.710000038146973,15.649999618530273,18863481.0,15.263505935668945
2015-11-27,15.699999809265137,14.09000015258789,15.520000457763672,14.109999656677246,16891918.0,13.7615385055542
2015-11-30,14.289999961853027,13.140000343322754,14.149999618530273,13.930000305175781,13977034.0,13.585983276367188
2015-12-01,14.329999923706055,13.800000190734863,13.859999656677246,14.25,10522402.0,13.898080825805664
2015-12-02,14.270000457763672,13.529999732971191,14.199999809265137,14.149999618530273,8255040.0,13.80055046081543
2015-12-03,14.5,14.050000190734863,14.149999618530273,14.489999771118164,7573127.0,14.13215446472168
2015-12-04,14.670000076293945,14.319999694824219,14.399999618530273,14.520000457763672,9310138.0,14.16141414642334
2015-12-07,15.010000228881836,14.510000228881836,14.579999923706055,14.979999542236328,10478757.0,14.610053062438965
2015-12-08,15.239999771118164,14.449999809265137,14.850000381469727,14.609999656677246,11733094.0,14.249190330505371
2015-12-09,14.539999961853027,14.100000381469727,14.5,14.229999542236328,8340084.0,13.87857437133789
2015-12-10,14.489999771118164,14.079999923706055,14.239999771118164,14.140000343322754,7252596.0,13.79079818725586
2015-12-11,14.329999923706055,14.050000190734863,14.0600004196167,14.210000038146973,5768850.0,13.85906982421875
2015-12-14,14.5600004196167,13.789999961853027,14.069999694824219,14.550000190734863,7766806.0,14.190672874450684
2015-12-15,14.970000267028809,14.510000228881836,14.5600004196167,14.729999542236328,8155341.0,14.366227149963379
2015-12-16,15.039999961853027,14.699999809265137,14.819999694824219,14.760000228881836,6529727.0,14.395486831665039
2015-12-17,15.329999923706055,15.0600004196167,15.069999694824219,15.1899995803833,14045520.0,14.81486701965332
2015-12-18,15.770000457763672,15.0600004196167,15.100000381469727,15.520000457763672,14733316.0,15.136717796325684
2015-12-21,15.789999961853027,15.399999618530273,15.40999984741211,15.5600004196167,11202266.0,15.17573070526123
2015-12-22,16.1299991607666,15.510000228881836,15.619999885559082,15.9399995803833,11931153.0,15.546343803405762
2015-12-23,16.3700008392334,15.670000076293945,15.920000076293945,16.06999969482422,15751715.0,15.673133850097656
2015-12-24,16.420000076293945,15.729999542236328,15.899999618530273,16.06999969482422,12244775.0,15.673133850097656
2015-12-25,17.670000076293945,16.100000381469727,16.149999618530273,16.81999969482422,23748116.0,16.404611587524414
2015-12-28,17.639999389648438,16.149999618530273,17.0,16.219999313354492,24565835.0,15.819428443908691
2015-12-29,16.479999542236328,15.619999885559082,16.31999969482422,16.440000534057617,13989210.0,16.03399658203125
2015-12-30,16.579999923706055,16.09000015258789,16.450000762939453,16.31999969482422,12324546.0,15.916958808898926
2015-12-31,16.450000762939453,15.600000381469727,16.350000381469727,15.65999984741211,10513232.0,15.273259162902832
2016-01-04,15.779999732971191,14.09000015258789,15.569999694824219,14.140000343322754,9491900.0,13.79079818725586
2016-01-05,14.180000305175781,13.079999923706055,13.399999618530273,14.020000457763672,10866262.0,13.673761367797852
2016-01-06,14.729999542236328,13.979999542236328,13.979999542236328,14.65999984741211,12621341.0,14.297956466674805
2016-01-07,14.399999618530273,13.199999809265137,14.399999618530273,13.220000267028809,2473044.0,12.893518447875977
2016-01-08,14.079999923706055,12.8100004196167,13.6899995803833,13.819999694824219,11744171.0,13.478700637817383
2016-01-11,13.520000457763672,12.4399995803833,13.289999961853027,12.4399995803833,9546765.0,12.132780075073242
2016-01-12,12.739999771118164,12.050000190734863,12.489999771118164,12.350000381469727,7055947.0,12.045004844665527
2016-01-13,12.680000305175781,12.0600004196167,12.489999771118164,12.100000381469727,6814963.0,11.801177978515625
2016-01-14,12.640000343322754,11.479999542236328,11.680000305175781,12.489999771118164,6368974.0,12.181546211242676
2016-01-15,12.579999923706055,11.489999771118164,12.510000228881836,11.6899995803833,5505584.0,11.401302337646484
2016-01-18,12.1899995803833,11.430000305175781,11.430000305175781,12.010000228881836,5115341.0,11.713399887084961
2016-01-19,12.640000343322754,11.90999984741211,12.0,12.510000228881836,5606437.0,12.20105266571045
2016-01-20,12.649999618530273,12.130000114440918,12.399999618530273,12.40999984741211,5645292.0,12.103521347045898
2016-01-21,12.520000457763672,11.75,12.220000267028809,11.789999961853027,4759973.0,11.498833656311035
2016-01-22,12.09000015258789,11.600000381469727,11.979999542236328,12.0600004196167,3701452.0,11.762165069580078
2016-01-25,12.539999961853027,12.15999984741211,12.15999984741211,12.350000381469727,4507948.0,12.045004844665527
2016-01-26,12.239999771118164,11.119999885559082,12.199999809265137,11.130000114440918,6411179.0,10.855133056640625
2016-01-27,11.329999923706055,10.40999984741211,11.149999618530273,11.029999732971191,4983954.0,10.75760269165039
2016-01-28,11.119999885559082,10.5,10.899999618530273,10.529999732971191,3566141.0,10.269949913024902
2016-01-29,11.130000114440918,10.359999656677246,10.550000190734863,11.020000457763672,4896459.0,10.74785041809082
2016-02-01,11.149999618530273,10.710000038146973,11.020000457763672,10.960000038146973,2721508.0,10.689332008361816
2016-02-02,11.420000076293945,10.899999618530273,10.899999618530273,11.319999694824219,3971204.0,11.04043960571289
2016-02-03,11.430000305175781,11.050000190734863,11.130000114440918,11.390000343322754,3356746.0,11.108711242675781
2016-02-04,11.800000190734863,11.399999618530273,11.399999618530273,11.760000228881836,3922823.0,11.469573974609375
2016-02-05,11.899999618530273,11.600000381469727,11.800000190734863,11.640000343322754,2852469.0,11.352538108825684
2016-02-15,11.640000343322754,11.050000190734863,11.199999809265137,11.579999923706055,2781943.0,11.29401969909668
2016-02-16,12.220000267028809,11.59000015258789,11.619999885559082,12.109999656677246,5678071.0,11.810929298400879
2016-02-17,12.25,12.010000228881836,12.100000381469727,12.229999542236328,4490637.0,11.927966117858887
2016-02-18,12.489999771118164,12.210000038146973,12.319999694824219,12.34000015258789,5757025.0,12.035250663757324
2016-02-19,12.630000114440918,12.25,12.289999961853027,12.4399995803833,4944915.0,12.132780075073242
2016-02-22,12.899999618530273,12.4399995803833,12.579999923706055,12.890000343322754,7058346.0,12.571667671203613
2016-02-23,13.149999618530273,12.470000267028809,12.970000267028809,12.710000038146973,6794706.0,12.396113395690918
2016-02-24,12.8100004196167,12.399999618530273,12.609999656677246,12.770000457763672,5052439.0,12.454632759094238
2016-02-25,12.739999771118164,11.489999771118164,12.699999809265137,11.489999771118164,6940879.0,11.206241607666016
2016-02-26,11.6899995803833,11.029999732971191,11.579999923706055,11.470000267028809,4742120.0,11.186736106872559
2016-02-29,11.470000267028809,10.390000343322754,11.34000015258789,10.609999656677246,5473752.0,10.347975730895996
2016-03-01,11.0,10.460000038146973,10.699999809265137,10.899999618530273,5098699.0,10.630812644958496
2016-03-02,11.579999923706055,10.829999923706055,10.899999618530273,11.550000190734863,5800516.0,11.26476001739502
2016-03-03,12.270000457763672,11.489999771118164,11.539999961853027,11.859999656677246,7048149.0,11.56710433959961
2016-03-04,11.920000076293945,11.100000381469727,11.859999656677246,11.579999923706055,5316709.0,11.29401969909668
2016-03-07,11.989999771118164,11.600000381469727,11.670000076293945,11.9399995803833,4233818.0,11.64512825012207
2016-03-08,12.5,11.819999694824219,12.100000381469727,12.460000038146973,11762619.0,12.152286529541016
2016-03-09,12.09000015258789,11.699999809265137,12.010000228881836,11.859999656677246,7696134.0,11.56710433959961
2016-03-10,11.9399995803833,11.479999542236328,11.789999961853027,11.5,4899934.0,11.215994834899902
2016-03-11,11.529999732971191,11.180000305175781,11.350000381469727,11.350000381469727,3709875.0,11.069700241088867
2016-03-14,11.949999809265137,11.449999809265137,11.460000038146973,11.739999771118164,5522375.0,11.450067520141602
2016-03-15,11.890000343322754,11.640000343322754,11.739999771118164,11.75,4197406.0,11.459820747375488
2016-03-16,11.989999771118164,11.680000305175781,11.819999694824219,11.710000038146973,3727889.0,11.420808792114258
2016-03-17,12.239999771118164,11.720000267028809,11.770000457763672,12.180000305175781,7419383.0,11.879201889038086
2016-03-18,12.65999984741211,12.119999885559082,12.149999618530273,12.5,8919112.0,12.191299438476562
2016-03-21,12.930000305175781,12.550000190734863,12.640000343322754,12.890000343322754,8757355.0,12.571667671203613
2016-03-22,12.989999771118164,12.619999885559082,12.6899995803833,12.800000190734863,6008589.0,12.483890533447266
2016-03-23,12.859999656677246,12.5600004196167,12.710000038146973,12.8100004196167,4286836.0,12.493643760681152
2016-03-24,12.8100004196167,12.5,12.760000228881836,12.520000457763672,4699661.0,12.210805892944336
2016-03-25,12.8100004196167,12.479999542236328,12.550000190734863,12.779999732971191,5237930.0,12.464383125305176
2016-03-28,13.029999732971191,12.619999885559082,12.680000305175781,12.6899995803833,6996077.0,12.376605987548828
2016-03-29,12.760000228881836,12.100000381469727,12.699999809265137,12.3100004196167,5483732.0,12.00599193572998
2016-03-30,12.800000190734863,12.359999656677246,12.359999656677246,12.779999732971191,5874033.0,12.464383125305176
2016-03-31,13.239999771118164,12.75,12.800000190734863,13.149999618530273,11945291.0,12.82524585723877
2016-04-01,13.319999694824219,12.819999694824219,13.010000228881836,13.140000343322754,8997865.0,12.815495491027832
2016-04-05,13.600000381469727,13.010000228881836,13.140000343322754,13.529999732971191,10034810.0,13.19586181640625
2016-04-06,13.5600004196167,13.289999961853027,13.449999809265137,13.5,6717499.0,13.166604042053223
2016-04-07,13.670000076293945,13.020000457763672,13.59000015258789,13.050000190734863,8167418.0,12.727716445922852
2016-04-08,13.0,12.670000076293945,12.960000038146973,12.899999618530273,4692455.0,12.581419944763184
2016-04-11,13.40999984741211,12.930000305175781,13.039999961853027,13.390000343322754,10646941.0,13.059320449829102
2016-04-12,13.470000267028809,13.0600004196167,13.260000228881836,13.359999656677246,6291035.0,13.030059814453125
2016-04-13,13.739999771118164,13.359999656677246,13.40999984741211,13.420000076293945,11264141.0,13.088579177856445
2016-04-14,13.670000076293945,13.470000267028809,13.539999961853027,13.65999984741211,7328661.0,13.322651863098145
2016-04-15,14.09000015258789,13.670000076293945,13.670000076293945,13.850000381469727,11222266.0,13.507960319519043
2016-04-18,13.890000343322754,13.329999923706055,13.600000381469727,13.729999542236328,9237787.0,13.390922546386719
2016-04-19,14.079999923706055,13.710000038146973,13.770000457763672,13.890000343322754,8496323.0,13.546972274780273
2016-04-20,14.170000076293945,12.8100004196167,13.979999542236328,13.180000305175781,12765426.0,12.854506492614746
2016-04-21,14.5,13.199999809265137,13.199999809265137,14.5,27327047.0,14.141907691955566
2016-04-22,14.5600004196167,13.699999809265137,14.0,13.800000190734863,30614143.0,13.459195137023926
2016-04-25,13.600000381469727,13.170000076293945,13.579999923706055,13.520000457763672,14994094.0,13.18610954284668
2016-04-26,13.699999809265137,13.130000114440918,13.510000228881836,13.460000038146973,12420777.0,13.12759017944336
2016-04-27,13.65999984741211,13.3100004196167,13.460000038146973,13.520000457763672,11402147.0,13.18610954284668
2016-04-28,13.5,13.0600004196167,13.460000038146973,13.390000343322754,8455380.0,13.059320449829102
2016-04-29,13.470000267028809,13.220000267028809,13.350000381469727,13.390000343322754,6283694.0,13.059320449829102
2016-05-03,13.859999656677246,13.25,13.399999618530273,13.8100004196167,8846687.0,13.468948364257812
2016-05-04,14.149999618530273,13.699999809265137,13.739999771118164,13.979999542236328,10431292.0,13.634749412536621
2016-05-05,14.149999618530273,13.779999732971191,13.869999885559082,14.069999694824219,6269008.0,13.722527503967285
2016-05-06,14.140000343322754,13.130000114440918,14.050000190734863,13.15999984741211,10395326.0,12.834999084472656
2016-05-09,12.960000038146973,11.899999618530273,12.949999809265137,11.960000038146973,12235367.0,11.664634704589844
2016-05-10,12.199999809265137,11.899999618530273,12.050000190734863,12.050000190734863,6246710.0,11.752412796020508
2016-05-11,12.180000305175781,11.619999885559082,12.170000076293945,11.699999809265137,6017796.0,11.411055564880371
2016-05-12,11.739999771118164,11.270000457763672,11.5,11.720000267028809,4519276.0,11.430562973022461
2016-05-13,11.920000076293945,11.529999732971191,11.569999694824219,11.779999732971191,4853839.0,11.489079475402832
2016-05-16,12.010000228881836,11.609999656677246,11.619999885559082,12.0,4099535.0,11.70364761352539
2016-05-17,12.15999984741211,11.829999923706055,11.989999771118164,11.949999809265137,4088032.0,11.654881477355957
2016-05-18,11.84000015258789,11.380000114440918,11.829999923706055,11.609999656677246,3569417.0,11.323278427124023
2016-05-19,11.920000076293945,11.569999694824219,11.649999618530273,11.779999732971191,4310771.0,11.489079475402832
2016-05-20,11.960000038146973,11.5,11.720000267028809,11.949999809265137,3399886.0,11.654881477355957
2016-05-23,12.09000015258789,11.9399995803833,11.949999809265137,12.029999732971191,3771589.0,11.732906341552734
2016-05-24,12.09000015258789,11.859999656677246,12.020000457763672,11.970000267028809,3541769.0,11.67438793182373
2016-05-25,12.34000015258789,11.949999809265137,12.039999961853027,11.970000267028809,5302532.0,11.67438793182373
2016-05-26,12.039999961853027,11.600000381469727,11.930000305175781,12.020000457763672,4357469.0,11.723153114318848
2016-05-27,12.100000381469727,11.829999923706055,11.949999809265137,12.029999732971191,3664445.0,11.732906341552734
2016-05-30,12.079999923706055,11.789999961853027,12.010000228881836,11.930000305175781,2669737.0,11.635376930236816
2016-05-31,12.449999809265137,11.899999618530273,11.90999984741211,12.40999984741211,7097848.0,12.103521347045898
2016-06-01,12.600000381469727,12.3100004196167,12.40999984741211,12.5600004196167,7226138.0,12.249818801879883
2016-06-02,12.600000381469727,12.449999809265137,12.489999771118164,12.59000015258789,4199165.0,12.27907657623291
2016-06-03,13.199999809265137,12.75,13.0600004196167,12.880000114440918,8842003.0,12.561914443969727
2016-06-06,12.930000305175781,12.649999618530273,12.8100004196167,12.779999732971191,5082583.0,12.464383125305176
2016-06-07,12.819999694824219,12.630000114440918,12.819999694824219,12.699999809265137,4970813.0,12.386360168457031
2016-06-08,12.770000457763672,12.550000190734863,12.710000038146973,12.649999618530273,3804867.0,12.337594985961914
2016-06-13,12.529999732971191,11.579999923706055,12.460000038146973,11.630000114440918,5616922.0,11.342784881591797
2016-06-14,11.949999809265137,11.649999618530273,11.699999809265137,11.899999618530273,4814943.0,11.60611629486084
2016-06-15,12.369999885559082,11.680000305175781,11.779999732971191,12.239999771118164,4905106.0,11.93772029876709
2016-06-16,12.390000343322754,12.170000076293945,12.220000267028809,12.199999809265137,3869533.0,11.898707389831543
2016-06-17,12.5,12.149999618530273,12.260000228881836,12.319999694824219,4608415.0,12.015743255615234
2016-06-20,12.3100004196167,11.930000305175781,12.220000267028809,12.15999984741211,5756407.0,11.859695434570312
2016-06-21,12.430000305175781,11.970000267028809,12.239999771118164,12.050000190734863,6949509.0,11.752412796020508
2016-06-22,12.329999923706055,12.0,12.069999694824219,12.319999694824219,5807688.0,12.015743255615234
2016-06-23,12.460000038146973,12.15999984741211,12.319999694824219,12.34000015258789,5530338.0,12.035250663757324
2016-06-24,12.449999809265137,11.899999618530273,12.300000190734863,12.079999923706055,6671902.0,11.781671524047852
2016-06-27,12.630000114440918,12.029999732971191,12.029999732971191,12.579999923706055,7356304.0,12.269322395324707
2016-06-28,12.699999809265137,12.40999984741211,12.470000267028809,12.699999809265137,6114316.0,12.386360168457031
2016-06-29,12.84000015258789,12.619999885559082,12.75,12.8100004196167,5919804.0,12.493643760681152
2016-06-30,12.869999885559082,12.680000305175781,12.779999732971191,12.829999923706055,5681600.0,12.51314926147461
2016-07-01,13.0,12.710000038146973,12.819999694824219,12.90999984741211,5051093.0,12.591174125671387
2016-07-04,13.949999809265137,12.819999694824219,12.850000381469727,13.649999618530273,17304247.0,13.312898635864258
2016-07-05,13.979999542236328,13.5,13.5,13.6899995803833,11415780.0,13.351910591125488
2016-07-06,14.100000381469727,13.479999542236328,13.600000381469727,13.850000381469727,12307546.0,13.507960319519043
2016-07-07,14.300000190734863,13.680000305175781,13.770000457763672,14.119999885559082,14249899.0,13.771292686462402
2016-07-08,14.079999923706055,13.800000190734863,14.020000457763672,13.8100004196167,9057429.0,13.468948364257812
2016-07-11,14.270000457763672,13.619999885559082,13.819999694824219,13.649999618530273,11941680.0,13.312898635864258
2016-07-12,14.229999542236328,13.510000228881836,13.729999542236328,14.210000038146973,13573620.0,13.85906982421875
2016-07-13,14.859999656677246,14.069999694824219,14.270000457763672,14.680000305175781,17847587.0,14.317462921142578
2016-07-14,14.779999732971191,14.479999542236328,14.600000381469727,14.609999656677246,9039679.0,14.249190330505371
2016-07-15,14.75,14.25,14.630000114440918,14.319999694824219,8861811.0,13.966352462768555
2016-07-18,14.399999618530273,14.149999618530273,14.369999885559082,14.279999732971191,5539949.0,13.927340507507324
2016-07-19,14.350000381469727,13.880000114440918,14.220000267028809,14.260000228881836,7109632.0,13.907835006713867
2016-07-20,14.25,13.989999771118164,14.239999771118164,14.0,4787805.0,13.654255867004395
2016-07-21,14.15999984741211,13.800000190734863,13.970000267028809,14.020000457763672,5301386.0,13.673761367797852
2016-07-22,14.329999923706055,13.90999984741211,13.960000038146973,14.020000457763672,5261996.0,13.673761367797852
2016-07-25,14.229999542236328,13.869999885559082,13.949999809265137,14.119999885559082,4563526.0,13.771292686462402
2016-07-26,14.489999771118164,14.020000457763672,14.119999885559082,14.359999656677246,6501674.0,14.005364418029785
2016-07-27,14.430000305175781,12.920000076293945,14.34000015258789,13.039999961853027,17902016.0,12.717962265014648
2016-07-28,13.270000457763672,12.75,13.020000457763672,13.210000038146973,8443749.0,12.88376522064209
2016-07-29,13.470000267028809,13.079999923706055,13.319999694824219,13.170000076293945,5773256.0,12.84475326538086
2016-08-01,13.079999923706055,12.329999923706055,13.0600004196167,12.630000114440918,8866202.0,12.31808853149414
2016-08-02,12.779999732971191,12.5600004196167,12.640000343322754,12.779999732971191,5158814.0,12.464383125305176
2016-08-03,13.920000076293945,12.710000038146973,12.710000038146973,13.4399995803833,17426576.0,13.108084678649902
2016-08-04,13.430000305175781,13.109999656677246,13.220000267028809,13.319999694824219,9524994.0,12.991047859191895
2016-08-05,13.4399995803833,13.0600004196167,13.119999885559082,13.149999618530273,7426624.0,12.912492752075195
2016-08-08,14.050000190734863,13.09000015258789,13.100000381469727,13.770000457763672,12559300.0,13.521296501159668
2016-08-09,13.819999694824219,13.550000190734863,13.600000381469727,13.770000457763672,7915273.0,13.521296501159668
2016-08-10,14.09000015258789,13.630000114440918,13.720000267028809,13.949999809265137,10531701.0,13.698044776916504
2016-08-11,13.899999618530273,13.449999809265137,13.800000190734863,13.59000015258789,8729164.0,13.344547271728516
2016-08-12,14.0600004196167,13.449999809265137,13.550000190734863,14.050000190734863,9724182.0,13.796238899230957
2016-08-15,14.3100004196167,13.850000381469727,14.039999961853027,14.100000381469727,11155834.0,13.845335960388184
2016-08-16,14.59000015258789,14.0,14.09000015258789,14.260000228881836,11944999.0,14.002446174621582
2016-08-17,14.770000457763672,14.229999542236328,14.300000190734863,14.600000381469727,15564719.0,14.336305618286133
2016-08-18,14.65999984741211,14.369999885559082,14.479999542236328,14.5600004196167,8131806.0,14.297027587890625
2016-08-19,14.739999771118164,14.369999885559082,14.569999694824219,14.380000114440918,6600834.0,14.120279312133789
2016-08-22,14.6899995803833,14.239999771118164,14.359999656677246,14.380000114440918,7762145.0,14.120279312133789
2016-08-23,14.529999732971191,14.119999885559082,14.319999694824219,14.420000076293945,6752912.0,14.15955638885498
2016-08-24,14.449999809265137,14.270000457763672,14.449999809265137,14.399999618530273,4302335.0,14.139917373657227
2016-08-25,14.40999984741211,13.979999542236328,14.34000015258789,14.390000343322754,5700303.0,14.130098342895508
2016-08-26,14.800000190734863,14.260000228881836,14.350000381469727,14.760000228881836,10812557.0,14.493415832519531
2016-08-29,15.539999961853027,14.630000114440918,14.6899995803833,14.960000038146973,12817334.0,14.689803123474121
2016-08-30,15.100000381469727,14.59000015258789,14.800000190734863,14.65999984741211,6938669.0,14.395221710205078
2016-08-31,14.680000305175781,14.350000381469727,14.649999618530273,14.5600004196167,5469325.0,14.297027587890625
2016-09-01,14.640000343322754,14.289999961853027,14.510000228881836,14.329999923706055,5494784.0,14.071181297302246
2016-09-02,14.489999771118164,14.260000228881836,14.380000114440918,14.390000343322754,4047462.0,14.130098342895508
2016-09-05,14.600000381469727,14.319999694824219,14.390000343322754,14.489999771118164,4672946.0,14.228291511535645
2016-09-06,14.649999618530273,14.020000457763672,14.430000305175781,14.609999656677246,6982135.0,14.346123695373535
2016-09-07,14.859999656677246,14.510000228881836,14.600000381469727,14.5600004196167,7426502.0,14.297027587890625
2016-09-08,14.880000114440918,14.5,14.520000457763672,14.84000015258789,6828226.0,14.57197093963623
2016-09-09,15.300000190734863,14.720000267028809,14.869999885559082,14.729999542236328,8517556.0,14.463956832885742
2016-09-12,14.569999694824219,14.210000038146973,14.289999961853027,14.289999961853027,6989479.0,14.031904220581055
2016-09-13,14.960000038146973,14.3100004196167,14.319999694824219,14.9399995803833,10212394.0,14.670164108276367
2016-09-14,14.880000114440918,14.550000190734863,14.779999732971191,14.630000114440918,6179511.0,14.365763664245605
2016-09-19,15.180000305175781,14.520000457763672,14.579999923706055,15.15999984741211,8075891.0,14.886190414428711
2016-09-20,15.289999961853027,14.930000305175781,15.100000381469727,15.029999732971191,7588954.0,14.758538246154785
2016-09-21,15.619999885559082,15.010000228881836,15.010000228881836,15.470000267028809,11595825.0,15.190591812133789
2016-09-22,15.729999542236328,15.270000457763672,15.5,15.65999984741211,9824077.0,15.377159118652344
2016-09-23,15.640000343322754,15.170000076293945,15.5,15.210000038146973,6126900.0,14.935287475585938
2016-09-26,15.350000381469727,14.210000038146973,15.25,14.34000015258789,10635921.0,14.081001281738281
2016-09-27,14.5600004196167,14.25,14.34000015258789,14.529999732971191,5311508.0,14.267569541931152
2016-09-28,14.770000457763672,14.449999809265137,14.550000190734863,14.569999694824219,4427185.0,14.306846618652344
2016-09-29,14.859999656677246,14.489999771118164,14.649999618530273,14.699999809265137,4455893.0,14.43449878692627
2016-09-30,14.880000114440918,14.619999885559082,14.6899995803833,14.819999694824219,3693790.0,14.55233097076416
2016-10-10,15.09000015258789,14.8100004196167,14.960000038146973,15.039999961853027,6007928.0,14.76835823059082
2016-10-11,15.25,14.859999656677246,15.039999961853027,15.25,6675158.0,14.974565505981445
2016-10-12,15.380000114440918,15.0600004196167,15.199999809265137,15.25,5434238.0,14.974565505981445
2016-10-13,15.289999961853027,15.0600004196167,15.199999809265137,15.170000076293945,5085814.0,14.896010398864746
2016-10-14,15.199999809265137,14.850000381469727,15.1899995803833,15.0600004196167,5379729.0,14.787997245788574
2016-10-17,15.270000457763672,15.010000228881836,15.010000228881836,15.149999618530273,6696820.0,14.876371383666992
2016-10-18,15.640000343322754,15.180000305175781,15.199999809265137,15.579999923706055,9242586.0,15.298604965209961
2016-10-19,15.640000343322754,15.369999885559082,15.59000015258789,15.600000381469727,5984759.0,15.318244934082031
2016-10-20,15.9399995803833,15.609999656677246,15.680000305175781,15.619999885559082,11786614.0,15.337882041931152
2016-10-21,16.049999237060547,15.300000190734863,15.619999885559082,16.0,13610303.0,15.711018562316895
2016-10-24,16.18000030517578,15.819999694824219,15.920000076293945,16.110000610351562,9635147.0,15.819032669067383
2016-10-25,16.09000015258789,15.869999885559082,16.09000015258789,15.930000305175781,4602562.0,15.642282485961914
2016-10-26,16.25,15.739999771118164,15.899999618530273,15.819999694824219,5750913.0,15.534269332885742
2016-10-27,15.970000267028809,15.699999809265137,15.84000015258789,15.890000343322754,3929091.0,15.603005409240723
2016-10-28,15.890000343322754,15.279999732971191,15.880000114440918,15.3100004196167,7607712.0,15.03348159790039
2016-10-31,15.579999923706055,15.140000343322754,15.390000343322754,15.569999694824219,3935603.0,15.288784980773926
2016-11-01,15.84000015258789,15.460000038146973,15.569999694824219,15.789999961853027,4240227.0,15.50481128692627
2016-11-02,15.920000076293945,15.600000381469727,15.680000305175781,15.619999885559082,4036431.0,15.337882041931152
2016-11-03,16.06999969482422,15.630000114440918,15.630000114440918,15.930000305175781,5340993.0,15.642282485961914
2016-11-04,16.200000762939453,15.75,15.930000305175781,16.09000015258789,5391180.0,15.799392700195312
2016-11-07,16.540000915527344,15.960000038146973,15.970000267028809,16.5,10261590.0,16.201988220214844
2016-11-08,17.079999923706055,16.360000610351562,16.510000228881836,16.68000030517578,15872066.0,16.37873649597168
2016-11-09,17.0,16.360000610351562,16.5,16.989999771118164,15939484.0,16.683137893676758
2016-11-10,17.049999237060547,16.649999618530273,16.75,16.809999465942383,11367314.0,16.50638771057129
2016-11-11,16.790000915527344,16.40999984741211,16.68000030517578,16.530000686645508,8437609.0,16.231447219848633
2016-11-14,16.690000534057617,16.399999618530273,16.399999618530273,16.59000015258789,5324943.0,16.290361404418945
2016-11-15,16.979999542236328,16.510000228881836,16.59000015258789,16.950000762939453,7036102.0,16.643861770629883
2016-11-16,16.940000534057617,16.399999618530273,16.90999984741211,16.420000076293945,7280393.0,16.123432159423828
2016-11-17,16.59000015258789,16.229999542236328,16.389999389648438,16.479999542236328,3854570.0,16.182348251342773
2016-11-18,16.489999771118164,16.270000457763672,16.479999542236328,16.450000762939453,4073747.0,16.15289306640625
2016-11-21,16.43000030517578,16.170000076293945,16.399999618530273,16.280000686645508,4178949.0,15.9859619140625
2016-11-22,16.549999237060547,16.229999542236328,16.299999237060547,16.5,5484508.0,16.201988220214844
2016-11-23,16.540000915527344,16.030000686645508,16.440000534057617,16.239999771118164,5239915.0,15.946683883666992
2016-11-24,16.450000762939453,16.110000610351562,16.1200008392334,16.260000228881836,3653471.0,15.966323852539062
2016-11-25,16.350000381469727,15.649999618530273,16.25,15.979999542236328,5439576.0,15.69137954711914
2016-11-28,16.209999084472656,15.8100004196167,15.979999542236328,15.979999542236328,4639430.0,15.69137954711914
2016-11-29,16.1299991607666,15.779999732971191,15.960000038146973,15.859999656677246,3928996.0,15.57354736328125
2016-11-30,15.850000381469727,15.390000343322754,15.779999732971191,15.489999771118164,5967538.0,15.210230827331543
2016-12-01,15.65999984741211,15.40999984741211,15.470000267028809,15.569999694824219,5382670.0,15.288784980773926
2016-12-02,15.539999961853027,14.899999618530273,15.529999732971191,14.9399995803833,6823324.0,14.670164108276367
2016-12-05,15.079999923706055,14.729999542236328,14.800000190734863,14.84000015258789,4292851.0,14.57197093963623
2016-12-06,15.079999923706055,14.880000114440918,14.880000114440918,14.949999809265137,2964923.0,14.679983139038086
2016-12-07,15.229999542236328,14.920000076293945,15.0,15.15999984741211,3420885.0,14.886190414428711
2016-12-08,15.25,14.920000076293945,15.199999809265137,14.949999809265137,3472773.0,14.679983139038086
2016-12-09,15.34000015258789,14.90999984741211,14.930000305175781,15.199999809265137,4614956.0,14.925468444824219
2016-12-12,15.279999732971191,14.180000305175781,15.180000305175781,14.3100004196167,5164740.0,14.051543235778809
2016-12-13,14.800000190734863,14.199999809265137,14.3100004196167,14.420000076293945,3483333.0,14.15955638885498
2016-12-14,14.720000267028809,14.289999961853027,14.5,14.489999771118164,3001730.0,14.228291511535645
2016-12-15,14.729999542236328,14.40999984741211,14.460000038146973,14.579999923706055,2763870.0,14.316666603088379
2016-12-16,14.850000381469727,14.569999694824219,14.600000381469727,14.789999961853027,2623889.0,14.522873878479004
2016-12-19,15.279999732971191,14.800000190734863,15.050000190734863,14.979999542236328,5107707.0,14.709441184997559
2016-12-20,15.069999694824219,14.819999694824219,14.869999885559082,15.050000190734863,4039885.0,14.778178215026855
2016-12-21,15.970000267028809,15.039999961853027,15.039999961853027,15.5,9080802.0,15.220050811767578
2016-12-22,15.399999618530273,15.100000381469727,15.319999694824219,15.350000381469727,5006988.0,15.072759628295898
2016-12-23,15.350000381469727,15.0,15.270000457763672,15.260000228881836,3619917.0,14.984384536743164
2016-12-26,15.210000038146973,14.899999618530273,15.079999923706055,15.1899995803833,3321053.0,14.915648460388184
2016-12-27,15.520000457763672,15.100000381469727,15.170000076293945,15.40999984741211,4396963.0,15.131675720214844
2016-12-28,15.539999961853027,15.279999732971191,15.420000076293945,15.289999961853027,2973699.0,15.013843536376953
2016-12-29,15.539999961853027,15.130000114440918,15.279999732971191,15.479999542236328,3380503.0,15.200410842895508
2016-12-30,15.460000038146973,15.15999984741211,15.380000114440918,15.210000038146973,2701322.0,14.935287475585938
2017-01-03,15.479999542236328,15.239999771118164,15.239999771118164,15.4399995803833,2940902.0,15.161133766174316
2017-01-04,15.729999542236328,15.369999885559082,15.369999885559082,15.609999656677246,5504484.0,15.328063011169434
2017-01-05,15.760000228881836,15.539999961853027,15.600000381469727,15.649999618530273,4371727.0,15.367340087890625
2017-01-06,15.9399995803833,15.5,15.539999961853027,15.850000381469727,6583627.0,15.563728332519531
2017-01-09,16.559999465942383,15.970000267028809,16.25,16.06999969482422,20727778.0,15.779754638671875
2017-01-10,16.81999969482422,15.989999771118164,15.989999771118164,16.420000076293945,19364553.0,16.123432159423828
2017-01-11,16.219999313354492,15.800000190734863,16.110000610351562,15.970000267028809,11280209.0,15.681561470031738
2017-01-12,16.040000915527344,15.430000305175781,15.899999618530273,15.479999542236328,8421931.0,15.200410842895508
2017-01-13,15.569999694824219,15.010000228881836,15.5600004196167,15.210000038146973,8265242.0,14.935287475585938
2017-01-16,15.0,13.6899995803833,15.0,14.119999885559082,10419200.0,13.864974975585938
2017-01-17,14.329999923706055,13.899999618530273,14.029999732971191,14.300000190734863,5584857.0,14.041723251342773
2017-01-18,15.0600004196167,14.020000457763672,14.180000305175781,14.550000190734863,8619708.0,14.287208557128906
2017-01-19,14.550000190734863,14.119999885559082,14.270000457763672,14.329999923706055,5117774.0,14.071181297302246
2017-01-20,14.670000076293945,14.260000228881836,14.329999923706055,14.5600004196167,5121081.0,14.297027587890625
2017-01-23,14.970000267028809,14.5,14.579999923706055,14.819999694824219,5991101.0,14.55233097076416
2017-01-24,14.760000228881836,14.520000457763672,14.710000038146973,14.600000381469727,3731875.0,14.336305618286133
2017-01-25,14.710000038146973,14.460000038146973,14.569999694824219,14.600000381469727,3002513.0,14.336305618286133
2017-01-26,14.789999961853027,14.600000381469727,14.649999618530273,14.710000038146973,2899785.0,14.444318771362305
2017-02-03,14.670000076293945,14.420000076293945,14.65999984741211,14.489999771118164,3422510.0,14.228291511535645
2017-02-06,14.6899995803833,14.359999656677246,14.479999542236328,14.6899995803833,4497946.0,14.42467975616455
2017-02-07,14.84000015258789,14.65999984741211,14.699999809265137,14.800000190734863,4491503.0,14.532692909240723
2017-02-08,15.039999961853027,14.6899995803833,14.789999961853027,15.0,5577790.0,14.729080200195312
2017-02-09,15.229999542236328,14.880000114440918,14.949999809265137,15.15999984741211,6526835.0,14.886190414428711
2017-02-10,15.140000343322754,14.930000305175781,15.140000343322754,14.960000038146973,5620985.0,14.689803123474121
2017-02-13,15.4399995803833,14.979999542236328,14.979999542236328,15.149999618530273,7763977.0,14.876371383666992
2017-02-14,15.109999656677246,14.920000076293945,15.109999656677246,14.960000038146973,4685964.0,14.689803123474121
2017-02-15,15.029999732971191,14.699999809265137,14.960000038146973,14.779999732971191,4087846.0,14.513053894042969
2017-02-16,15.239999771118164,14.630000114440918,14.75,15.149999618530273,5868023.0,14.876371383666992
2017-02-17,15.949999809265137,15.270000457763672,15.510000228881836,15.279999732971191,20976479.0,15.004023551940918
2017-02-20,15.180000305175781,14.859999656677246,15.0,15.119999885559082,8893394.0,14.84691333770752
2017-02-21,15.239999771118164,15.079999923706055,15.09000015258789,15.170000076293945,5421391.0,14.896010398864746
2017-02-22,15.260000228881836,15.010000228881836,15.180000305175781,15.149999618530273,4359121.0,14.876371383666992
2017-02-23,15.149999618530273,14.819999694824219,15.109999656677246,14.949999809265137,5867777.0,14.679983139038086
2017-02-24,15.0,14.850000381469727,14.90999984741211,14.970000267028809,3346741.0,14.699623107910156
2017-02-27,15.050000190734863,14.859999656677246,14.970000267028809,14.890000343322754,2957116.0,14.621068000793457
2017-02-28,14.960000038146973,14.760000228881836,14.880000114440918,14.880000114440918,3901421.0,14.611248016357422
2017-03-01,15.09000015258789,14.789999961853027,14.880000114440918,15.010000228881836,5083770.0,14.738900184631348
2017-03-02,15.09000015258789,14.789999961853027,15.010000228881836,14.819999694824219,3279390.0,14.55233097076416
2017-03-03,14.789999961853027,14.579999923706055,14.75,14.710000038146973,3424693.0,14.444318771362305
2017-03-06,14.949999809265137,14.680000305175781,14.710000038146973,14.920000076293945,3288345.0,14.65052604675293
2017-03-07,14.9399995803833,14.850000381469727,14.890000343322754,14.90999984741211,2527768.0,14.640706062316895
2017-03-08,14.960000038146973,14.829999923706055,14.90999984741211,14.869999885559082,2754140.0,14.601428985595703
2017-03-09,14.880000114440918,14.680000305175781,14.850000381469727,14.710000038146973,2282875.0,14.444318771362305
2017-03-10,14.8100004196167,14.699999809265137,14.729999542236328,14.699999809265137,1728349.0,14.43449878692627
2017-03-13,14.789999961853027,14.5,14.710000038146973,14.739999771118164,2755953.0,14.473776817321777
2017-03-14,14.779999732971191,14.670000076293945,14.75,14.739999771118164,2378324.0,14.473776817321777
2017-03-15,14.739999771118164,14.5,14.739999771118164,14.529999732971191,2744777.0,14.267569541931152
2017-03-16,14.789999961853027,14.600000381469727,14.600000381469727,14.739999771118164,3504647.0,14.473776817321777
2017-03-17,14.930000305175781,14.720000267028809,14.760000228881836,14.739999771118164,5642620.0,14.473776817321777
2017-03-20,14.84000015258789,14.729999542236328,14.739999771118164,14.84000015258789,2377376.0,14.57197093963623
2017-03-21,14.899999618530273,14.760000228881836,14.850000381469727,14.880000114440918,2255836.0,14.611248016357422
2017-03-22,14.84000015258789,14.600000381469727,14.800000190734863,14.6899995803833,2596669.0,14.42467975616455
2017-03-23,14.800000190734863,14.529999732971191,14.649999618530273,14.739999771118164,2557663.0,14.473776817321777
2017-03-24,14.899999618530273,14.630000114440918,14.65999984741211,14.869999885559082,3329976.0,14.601428985595703
2017-03-27,15.039999961853027,14.869999885559082,14.979999542236328,14.899999618530273,3930582.0,14.63088607788086
2017-03-28,14.960000038146973,14.800000190734863,14.949999809265137,14.899999618530273,2783759.0,14.63088607788086
2017-03-29,14.930000305175781,14.550000190734863,14.890000343322754,14.609999656677246,3890007.0,14.346123695373535
2017-03-30,14.619999885559082,13.930000305175781,14.579999923706055,14.09000015258789,6027315.0,13.835515975952148
2017-03-31,14.300000190734863,13.979999542236328,14.0600004196167,14.25,3684876.0,13.992626190185547
2017-04-05,14.640000343322754,14.020000457763672,14.020000457763672,14.609999656677246,5177762.0,14.346123695373535
2017-04-06,14.630000114440918,14.289999961853027,14.520000457763672,14.329999923706055,5202610.0,14.071181297302246
2017-04-07,14.479999542236328,14.220000267028809,14.329999923706055,14.279999732971191,3033561.0,14.02208423614502
2017-04-10,14.25,13.979999542236328,14.25,14.010000228881836,3467023.0,13.756961822509766
2017-04-11,14.3100004196167,13.90999984741211,13.90999984741211,14.279999732971191,3915541.0,14.02208423614502
2017-04-12,14.350000381469727,14.029999732971191,14.3100004196167,14.0600004196167,2969915.0,13.806058883666992
2017-04-13,14.1899995803833,14.029999732971191,14.0600004196167,14.0600004196167,2293698.0,13.806058883666992
2017-04-14,14.09000015258789,13.779999732971191,14.050000190734863,13.84000015258789,3156933.0,13.590031623840332
2017-04-17,13.819999694824219,13.210000038146973,13.760000228881836,13.300000190734863,3548865.0,13.059783935546875
2017-04-18,13.5,13.050000190734863,13.319999694824219,13.0600004196167,2432359.0,12.824119567871094
2017-04-19,13.100000381469727,12.529999732971191,13.100000381469727,12.630000114440918,5065625.0,12.401885032653809
2017-04-20,12.670000076293945,11.989999771118164,12.609999656677246,12.1899995803833,6632791.0,11.969832420349121
2017-04-21,12.369999885559082,12.09000015258789,12.09000015258789,12.229999542236328,3959064.0,12.009109497070312
2017-04-24,12.220000267028809,11.710000038146973,12.180000305175781,11.729999542236328,4137743.0,11.518139839172363
2017-04-25,11.6899995803833,11.40999984741211,11.550000190734863,11.59000015258789,3880305.0,11.380669593811035
2017-04-26,11.6899995803833,11.539999961853027,11.630000114440918,11.550000190734863,2395910.0,11.341391563415527
2017-04-27,11.800000190734863,11.15999984741211,11.5,11.75,3733667.0,11.537778854370117
2017-04-28,11.979999542236328,11.5600004196167,11.609999656677246,11.84000015258789,2848898.0,11.626153945922852
2017-05-02,11.949999809265137,11.739999771118164,11.84000015258789,11.829999923706055,1545245.0,11.616333961486816
2017-05-03,11.869999885559082,11.5,11.789999961853027,11.609999656677246,2358556.0,11.400307655334473
2017-05-04,11.729999542236328,11.4399995803833,11.520000457763672,11.630000114440918,2319677.0,11.419946670532227
2017-05-05,11.619999885559082,11.229999542236328,11.619999885559082,11.270000457763672,2596473.0,11.066449165344238
2017-05-08,11.289999961853027,10.829999923706055,11.199999809265137,10.869999885559082,3423652.0,10.673673629760742
2017-05-09,11.050000190734863,10.800000190734863,10.850000381469727,11.010000228881836,2508435.0,10.811145782470703
2017-05-10,11.100000381469727,10.600000381469727,11.0600004196167,10.640000343322754,2512482.0,10.44782829284668
2017-05-11,10.680000305175781,10.220000267028809,10.680000305175781,10.579999923706055,3981644.0,10.388911247253418
2017-05-12,11.180000305175781,10.550000190734863,10.569999694824219,10.84000015258789,5823055.0,10.64421558380127
2017-05-15,10.850000381469727,10.569999694824219,10.84000015258789,10.649999618530273,3247011.0,10.457647323608398
2017-05-16,11.079999923706055,10.399999618530273,10.630000114440918,11.020000457763672,3816598.0,10.820965766906738
2017-05-17,11.130000114440918,10.90999984741211,10.979999542236328,10.930000305175781,3571271.0,10.732590675354004
2017-05-18,10.9399995803833,10.770000457763672,10.819999694824219,10.779999732971191,1991849.0,10.585299491882324
2017-05-19,10.880000114440918,10.6899995803833,10.84000015258789,10.800000190734863,1675398.0,10.604938507080078
2017-05-22,10.869999885559082,10.199999809265137,10.779999732971191,10.350000381469727,3183912.0,10.163066864013672
2017-05-23,11.15999984741211,10.420000076293945,10.5,10.460000038146973,7844418.0,10.271079063415527
2017-05-24,10.479999542236328,9.880000114440918,10.270000457763672,10.460000038146973,4863689.0,10.271079063415527
2017-05-25,10.859999656677246,10.359999656677246,10.399999618530273,10.760000228881836,4212430.0,10.565661430358887
2017-05-26,11.0,10.65999984741211,10.760000228881836,10.729999542236328,3618457.0,10.536201477050781
2017-05-31,10.930000305175781,10.510000228881836,10.859999656677246,10.630000114440918,2982333.0,10.438008308410645
2017-06-01,10.640000343322754,10.100000381469727,10.520000457763672,10.15999984741211,3761970.0,9.976496696472168
2017-06-02,10.260000228881836,9.859999656677246,10.130000114440918,10.210000038146973,3429180.0,10.025593757629395
2017-06-05,10.569999694824219,10.210000038146973,10.239999771118164,10.449999809265137,3740824.0,10.261260032653809
2017-06-06,10.479999542236328,10.300000190734863,10.369999885559082,10.399999618530273,2699470.0,10.212162971496582
2017-06-07,10.779999732971191,10.380000114440918,10.380000114440918,10.729999542236328,3469923.0,10.536201477050781
2017-06-08,10.930000305175781,10.65999984741211,10.699999809265137,10.739999771118164,3243999.0,10.546021461486816
2017-06-09,11.039999961853027,10.619999885559082,10.670000076293945,10.869999885559082,3485910.0,10.673673629760742
2017-06-12,10.75,10.460000038146973,10.729999542236328,10.550000190734863,2658984.0,10.359454154968262
2017-06-13,10.869999885559082,10.550000190734863,10.550000190734863,10.829999923706055,3001454.0,10.63439655303955
2017-06-14,11.180000305175781,10.75,10.800000190734863,11.100000381469727,6336691.0,10.899519920349121
2017-06-15,11.300000190734863,11.0,11.069999694824219,11.109999656677246,5639667.0,10.90933895111084
2017-06-16,11.220000267028809,11.0,11.039999961853027,11.039999961853027,3486831.0,10.840603828430176
2017-06-19,11.039999961853027,11.039999961853027,11.039999961853027,11.039999961853027,0.0,10.840603828430176
2017-06-20,11.819999694824219,11.15999984741211,11.170000076293945,11.460000038146973,9208020.0,11.25301742553711
2017-06-21,11.5600004196167,11.199999809265137,11.489999771118164,11.449999809265137,4807260.0,11.243197441101074
2017-06-22,11.399999618530273,11.010000228881836,11.329999923706055,11.029999732971191,4572619.0,10.83078384399414
2017-06-23,11.069999694824219,10.720000267028809,11.0,10.960000038146973,3886500.0,10.762048721313477
2017-06-26,11.109999656677246,10.890000343322754,10.899999618530273,11.100000381469727,3020801.0,10.899519920349121
2017-06-27,11.1899995803833,11.0,11.100000381469727,11.069999694824219,2103070.0,10.870061874389648
2017-06-28,11.039999961853027,10.8100004196167,11.0,10.850000381469727,2257268.0,10.654035568237305
2017-06-29,11.050000190734863,10.869999885559082,10.880000114440918,10.9399995803833,2174248.0,10.742408752441406
2017-06-30,10.949999809265137,10.8100004196167,10.880000114440918,10.890000343322754,1804268.0,10.693312644958496
2017-07-03,11.100000381469727,10.880000114440918,10.920000076293945,11.050000190734863,2575826.0,10.850422859191895
2017-07-04,11.149999618530273,10.979999542236328,11.0,11.039999961853027,2787000.0,10.840603828430176
2017-07-05,11.149999618530273,11.010000228881836,11.010000228881836,11.130000114440918,2786289.0,10.928977966308594
2017-07-06,11.1899995803833,11.010000228881836,11.140000343322754,11.109999656677246,3590551.0,10.90933895111084
2017-07-07,11.15999984741211,10.859999656677246,11.0600004196167,11.109999656677246,3598310.0,10.958657264709473
2017-07-10,11.119999885559082,10.949999809265137,11.010000228881836,11.039999961853027,3474429.0,10.88961124420166
2017-07-11,11.25,10.970000267028809,11.039999961853027,11.079999923706055,5732057.0,10.92906665802002
2017-07-12,11.149999618530273,10.609999656677246,11.079999923706055,10.890000343322754,3749900.0,10.741655349731445
2017-07-13,10.880000114440918,10.699999809265137,10.84000015258789,10.75,2225402.0,10.603562355041504
2017-07-14,10.789999961853027,10.619999885559082,10.739999771118164,10.680000305175781,2266998.0,10.534515380859375
2017-07-17,10.649999618530273,9.970000267028809,10.619999885559082,9.979999542236328,4616044.0,9.844050407409668
2017-07-18,10.180000305175781,9.850000381469727,10.039999961853027,10.140000343322754,2655051.0,10.001871109008789
2017-07-19,10.319999694824219,10.010000228881836,10.100000381469727,10.3100004196167,2277598.0,10.1695556640625
2017-07-20,10.770000457763672,10.199999809265137,10.3100004196167,10.569999694824219,5899518.0,10.426012992858887
2017-07-21,10.630000114440918,10.369999885559082,10.4399995803833,10.59000015258789,3806426.0,10.445741653442383
2017-07-24,10.670000076293945,10.449999809265137,10.510000228881836,10.59000015258789,1995087.0,10.445741653442383
2017-07-25,10.699999809265137,10.529999732971191,10.550000190734863,10.640000343322754,2362997.0,10.495059967041016
2017-07-26,10.880000114440918,10.609999656677246,10.619999885559082,10.729999542236328,3225600.0,10.583833694458008
2017-07-27,10.960000038146973,10.579999923706055,10.600000381469727,10.899999618530273,3898541.0,10.751517295837402
2017-07-28,10.930000305175781,10.760000228881836,10.930000305175781,10.789999961853027,2861856.0,10.643016815185547
2017-07-31,10.84000015258789,10.6899995803833,10.699999809265137,10.770000457763672,2335297.0,10.623289108276367
2017-08-01,10.930000305175781,10.729999542236328,10.770000457763672,10.779999732971191,3287759.0,10.633152961730957
2017-08-02,10.829999923706055,10.569999694824219,10.829999923706055,10.59000015258789,3311572.0,10.445741653442383
2017-08-03,10.710000038146973,10.539999961853027,10.539999961853027,10.649999618530273,2049100.0,10.504923820495605
2017-08-04,10.779999732971191,10.550000190734863,10.649999618530273,10.699999809265137,2356168.0,10.554242134094238
2017-08-07,10.760000228881836,10.59000015258789,10.6899995803833,10.729999542236328,1598500.0,10.583833694458008
2017-08-08,10.949999809265137,10.65999984741211,10.729999542236328,10.829999923706055,2401675.0,10.68247127532959
2017-08-09,10.829999923706055,10.670000076293945,10.800000190734863,10.800000190734863,2240513.0,10.652880668640137
2017-08-10,10.800000190734863,10.359999656677246,10.760000228881836,10.5600004196167,2698817.0,10.41615104675293
2017-08-11,10.550000190734863,10.279999732971191,10.420000076293945,10.300000190734863,2253502.0,10.15969181060791
2017-08-14,10.529999732971191,10.279999732971191,10.300000190734863,10.5,1402080.0,10.356966972351074
2017-08-15,10.529999732971191,10.4399995803833,10.460000038146973,10.5,1338698.0,10.356966972351074
2017-08-16,11.130000114440918,10.529999732971191,10.550000190734863,10.859999656677246,7849340.0,10.712063789367676
2017-08-17,10.920000076293945,10.680000305175781,10.789999961853027,10.869999885559082,4331731.0,10.72192668914795
2017-08-18,10.859999656677246,10.710000038146973,10.720000267028809,10.760000228881836,2233679.0,10.613426208496094
2017-08-21,10.970000267028809,10.75,10.75,10.880000114440918,3756596.0,10.731791496276855
2017-08-22,10.899999618530273,10.670000076293945,10.899999618530273,10.739999771118164,2520100.0,10.593697547912598
2017-08-23,10.779999732971191,10.600000381469727,10.760000228881836,10.670000076293945,2337939.0,10.524651527404785
2017-08-24,10.720000267028809,10.520000457763672,10.619999885559082,10.619999885559082,2393130.0,10.475333213806152
2017-08-25,10.770000457763672,10.550000190734863,10.550000190734863,10.6899995803833,2279004.0,10.544379234313965
2017-08-28,10.890000343322754,10.649999618530273,10.649999618530273,10.84000015258789,4297114.0,10.692336082458496
2017-08-29,10.90999984741211,10.789999961853027,10.859999656677246,10.880000114440918,2745203.0,10.731791496276855
2017-08-30,11.180000305175781,10.850000381469727,10.869999885559082,10.979999542236328,6600430.0,10.830428123474121
2017-08-31,11.039999961853027,10.829999923706055,10.899999618530273,10.949999809265137,3915029.0,10.800837516784668
2017-09-01,10.979999542236328,10.880000114440918,10.979999542236328,10.920000076293945,2715308.0,10.771245956420898
2017-09-04,11.109999656677246,10.75,10.9399995803833,11.09000015258789,6252401.0,10.93893051147461
2017-09-05,11.600000381469727,10.930000305175781,10.989999771118164,11.489999771118164,14023613.0,11.333481788635254
2017-09-06,11.470000267028809,11.199999809265137,11.300000190734863,11.350000381469727,9123425.0,11.195388793945312
2017-09-07,11.579999923706055,11.220000267028809,11.460000038146973,11.229999542236328,6989370.0,11.077022552490234
2017-09-08,11.9399995803833,11.140000343322754,11.199999809265137,11.600000381469727,11305376.0,11.441983222961426
2017-09-11,11.630000114440918,11.399999618530273,11.5,11.529999732971191,5684377.0,11.372936248779297
2017-09-12,11.569999694824219,11.25,11.489999771118164,11.270000457763672,6178924.0,11.11647891998291
2017-09-13,11.40999984741211,11.229999542236328,11.300000190734863,11.319999694824219,3601531.0,11.165797233581543
2017-09-14,11.319999694824219,11.079999923706055,11.319999694824219,11.130000114440918,4276996.0,10.978384971618652
2017-09-15,11.279999732971191,11.109999656677246,11.149999618530273,11.239999771118164,3509100.0,11.086886405944824
2017-09-18,11.649999618530273,11.319999694824219,11.520000457763672,11.430000305175781,8165742.0,11.274298667907715
2017-09-19,11.430000305175781,11.199999809265137,11.319999694824219,11.25,4579084.0,11.09675121307373
2017-09-20,11.319999694824219,11.15999984741211,11.210000038146973,11.319999694824219,2948852.0,11.165797233581543
2017-09-21,11.380000114440918,11.199999809265137,11.300000190734863,11.260000228881836,2988670.0,11.106614112854004
2017-09-22,11.300000190734863,11.119999885559082,11.239999771118164,11.210000038146973,2599040.0,11.057295799255371
2017-09-25,11.199999809265137,10.819999694824219,11.140000343322754,10.90999984741211,3100866.0,10.761382102966309
2017-09-26,10.949999809265137,10.819999694824219,10.920000076293945,10.850000381469727,2103058.0,10.702199935913086
2017-09-27,10.930000305175781,10.850000381469727,10.90999984741211,10.90999984741211,1539906.0,10.761382102966309
2017-09-28,11.149999618530273,10.890000343322754,10.90999984741211,11.010000228881836,2648512.0,10.860020637512207
2017-09-29,11.149999618530273,10.979999542236328,11.010000228881836,11.109999656677246,1992690.0,10.958657264709473
2017-10-09,11.329999923706055,11.09000015258789,11.1899995803833,11.319999694824219,2831001.0,11.165797233581543
2017-10-10,11.350000381469727,11.199999809265137,11.3100004196167,11.319999694824219,2126600.0,11.165797233581543
2017-10-11,11.420000076293945,11.229999542236328,11.319999694824219,11.329999923706055,2913926.0,11.175660133361816
2017-10-12,11.350000381469727,11.180000305175781,11.350000381469727,11.239999771118164,2329292.0,11.086886405944824
2017-10-13,11.329999923706055,11.210000038146973,11.25,11.300000190734863,1901935.0,11.146069526672363
2017-10-16,11.329999923706055,11.010000228881836,11.300000190734863,11.039999961853027,2988617.0,10.88961124420166
2017-10-17,11.220000267028809,11.0,11.109999656677246,11.09000015258789,1530588.0,10.93893051147461
2017-10-18,11.180000305175781,10.890000343322754,11.100000381469727,10.930000305175781,1655700.0,10.781109809875488
2017-10-19,11.069999694824219,10.75,10.899999618530273,10.760000228881836,2423465.0,10.613426208496094
2017-10-20,11.050000190734863,10.720000267028809,10.720000267028809,11.029999732971191,1778985.0,10.879746437072754
2017-10-23,11.020000457763672,10.9399995803833,10.949999809265137,11.0,1063977.0,10.8501558303833
2017-10-24,11.079999923706055,10.819999694824219,11.020000457763672,10.949999809265137,1491700.0,10.800837516784668
2017-10-25,10.960000038146973,10.789999961853027,10.899999618530273,10.930000305175781,1044662.0,10.781109809875488
2017-10-26,11.09000015258789,10.890000343322754,10.930000305175781,11.050000190734863,1586372.0,10.89947509765625
2017-10-27,11.210000038146973,10.899999618530273,11.0,11.140000343322754,2714011.0,10.988249778747559
2017-10-30,11.15999984741211,10.600000381469727,11.15999984741211,10.710000038146973,2546791.0,10.564106941223145
2017-10-31,10.789999961853027,10.630000114440918,10.760000228881836,10.75,1066113.0,10.603562355041504
2017-11-01,10.930000305175781,10.609999656677246,10.760000228881836,10.8100004196167,1507405.0,10.662744522094727
2017-11-02,10.800000190734863,10.529999732971191,10.800000190734863,10.5600004196167,2054261.0,10.41615104675293
2017-11-03,10.630000114440918,10.380000114440918,10.59000015258789,10.5,2015593.0,10.356966972351074
2017-11-06,10.6899995803833,10.449999809265137,10.539999961853027,10.680000305175781,1787798.0,10.534515380859375
2017-11-07,10.65999984741211,10.520000457763672,10.65999984741211,10.600000381469727,1507464.0,10.455605506896973
2017-11-08,10.760000228881836,10.609999656677246,10.649999618530273,10.680000305175781,1607354.0,10.534515380859375
2017-11-09,10.770000457763672,10.600000381469727,10.680000305175781,10.739999771118164,1333900.0,10.593697547912598
2017-11-10,10.960000038146973,10.680000305175781,10.6899995803833,10.869999885559082,2203300.0,10.72192668914795
2017-11-13,10.819999694824219,10.619999885559082,10.819999694824219,10.619999885559082,1835300.0,10.475333213806152
2017-11-14,10.649999618530273,10.460000038146973,10.630000114440918,10.520000457763672,1467500.0,10.37669563293457
2017-11-15,10.600000381469727,10.449999809265137,10.579999923706055,10.489999771118164,958343.0,10.3471040725708
2017-11-16,10.579999923706055,10.300000190734863,10.529999732971191,10.34000015258789,1105200.0,10.19914722442627
2017-11-17,10.359999656677246,9.760000228881836,10.359999656677246,9.90999984741211,3387082.0,9.775004386901855
2017-11-20,9.890000343322754,9.520000457763672,9.890000343322754,9.819999694824219,1489211.0,9.686230659484863
2017-11-21,9.979999542236328,9.800000190734863,9.819999694824219,9.90999984741211,1191800.0,9.775004386901855
2017-11-22,9.9399995803833,9.6899995803833,9.90999984741211,9.779999732971191,1418600.0,9.646775245666504
2017-11-23,10.079999923706055,9.579999923706055,9.770000457763672,9.670000076293945,2031539.0,9.538273811340332
2017-11-24,9.979999542236328,9.619999885559082,9.619999885559082,9.829999923706055,1587879.0,9.696093559265137
2017-11-27,9.819999694824219,9.609999656677246,9.819999694824219,9.630000114440918,957101.0,9.498818397521973
2017-11-28,9.869999885559082,9.600000381469727,9.649999618530273,9.819999694824219,1853976.0,9.686230659484863
2017-11-29,9.8100004196167,9.609999656677246,9.8100004196167,9.729999542236328,1212152.0,9.597455978393555
2017-11-30,9.8100004196167,9.630000114440918,9.729999542236328,9.729999542236328,1061700.0,9.597455978393555
2017-12-01,9.850000381469727,9.670000076293945,9.739999771118164,9.829999923706055,976283.0,9.696093559265137
2017-12-04,9.989999771118164,9.630000114440918,9.829999923706055,9.699999809265137,1485464.0,9.567864418029785
2017-12-05,9.729999542236328,9.15999984741211,9.6899995803833,9.239999771118164,2457805.0,9.114130973815918
2017-12-06,9.390000343322754,9.199999809265137,9.229999542236328,9.380000114440918,1148405.0,9.25222396850586
2017-12-07,9.460000038146973,9.319999694824219,9.359999656677246,9.380000114440918,687777.0,9.25222396850586
2017-12-08,9.550000190734863,9.300000190734863,9.390000343322754,9.529999732971191,960371.0,9.40018081665039
2017-12-11,9.600000381469727,9.460000038146973,9.5,9.5600004196167,1174203.0,9.429773330688477
2017-12-12,9.569999694824219,9.399999618530273,9.569999694824219,9.460000038146973,888328.0,9.331134796142578
2017-12-13,9.630000114440918,9.479999542236328,9.529999732971191,9.510000228881836,1257501.0,9.380453109741211
2017-12-14,9.630000114440918,9.399999618530273,9.470000267028809,9.619999885559082,1366657.0,9.488954544067383
2017-12-15,9.6899995803833,9.520000457763672,9.579999923706055,9.600000381469727,1014643.0,9.469226837158203
2017-12-18,9.600000381469727,9.40999984741211,9.600000381469727,9.460000038146973,811600.0,9.331134796142578
2017-12-19,9.5600004196167,9.460000038146973,9.489999771118164,9.529999732971191,495720.0,9.40018081665039
2017-12-20,9.59000015258789,9.449999809265137,9.479999542236328,9.5,848564.0,9.370589256286621
2017-12-21,9.479999542236328,9.180000305175781,9.479999542236328,9.359999656677246,1086389.0,9.23249626159668
2017-12-22,9.369999885559082,9.260000228881836,9.300000190734863,9.3100004196167,780839.0,9.183177947998047
2017-12-25,9.3100004196167,8.979999542236328,9.279999732971191,9.029999732971191,1657335.0,8.906991958618164
2017-12-26,9.130000114440918,9.0,9.039999961853027,9.09000015258789,1074443.0,8.966175079345703
2017-12-27,9.119999885559082,8.960000038146973,9.119999885559082,9.010000228881836,872011.0,8.887264251708984
2017-12-28,9.380000114440918,9.130000114440918,9.199999809265137,9.130000114440918,2493482.0,9.005630493164062
2017-12-29,9.899999618530273,9.140000343322754,9.180000305175781,9.479999542236328,5610274.0,9.350861549377441
2018-01-02,9.550000190734863,9.390000343322754,9.479999542236328,9.479999542236328,2451696.0,9.350861549377441
2018-01-03,9.550000190734863,9.420000076293945,9.449999809265137,9.539999961853027,2047658.0,9.41004467010498
2018-01-04,9.800000190734863,9.5,9.5,9.619999885559082,3330556.0,9.488954544067383
2018-01-05,9.779999732971191,9.539999961853027,9.550000190734863,9.720000267028809,2634054.0,9.587593078613281
2018-01-08,9.760000228881836,9.630000114440918,9.729999542236328,9.65999984741211,2325638.0,9.528409957885742
2018-01-09,9.880000114440918,9.65999984741211,9.6899995803833,9.770000457763672,2372893.0,9.636911392211914
2018-01-10,9.800000190734863,9.579999923706055,9.789999961853027,9.760000228881836,2549913.0,9.62704849243164
2018-01-11,9.75,9.640000343322754,9.6899995803833,9.720000267028809,1486185.0,9.587593078613281
2018-01-12,9.770000457763672,9.579999923706055,9.75,9.710000038146973,1313512.0,9.577728271484375
2018-01-15,9.850000381469727,9.579999923706055,9.65999984741211,9.819999694824219,4276574.0,9.686230659484863
2018-01-16,9.6899995803833,9.520000457763672,9.680000305175781,9.680000305175781,2641721.0,9.548137664794922
2018-01-17,9.75,9.5600004196167,9.65999984741211,9.65999984741211,1563412.0,9.528409957885742
2018-01-18,9.680000305175781,9.569999694824219,9.649999618530273,9.619999885559082,1340822.0,9.488954544067383
2018-01-19,9.800000190734863,9.539999961853027,9.619999885559082,9.760000228881836,3185489.0,9.62704849243164
2018-01-22,9.770000457763672,9.600000381469727,9.760000228881836,9.699999809265137,1954621.0,9.567864418029785
2018-01-23,9.760000228881836,9.649999618530273,9.65999984741211,9.75,1750953.0,9.617183685302734
2018-01-24,9.9399995803833,9.710000038146973,9.760000228881836,9.850000381469727,2353547.0,9.715822219848633
2018-01-25,10.489999771118164,9.949999809265137,9.979999542236328,10.170000076293945,7822396.0,10.031462669372559
2018-01-26,10.199999809265137,10.039999961853027,10.109999656677246,10.100000381469727,2297820.0,9.96241569519043
2018-01-29,10.260000228881836,9.949999809265137,10.0600004196167,10.09000015258789,2455200.0,9.952552795410156
2018-01-30,10.15999984741211,10.010000228881836,10.069999694824219,10.09000015258789,1648602.0,9.952552795410156
2018-01-31,10.109999656677246,9.699999809265137,10.020000457763672,9.760000228881836,2535200.0,9.62704849243164
2018-02-01,9.800000190734863,9.029999732971191,9.699999809265137,9.239999771118164,3526200.0,9.114130973815918
2018-02-02,9.350000381469727,9.0600004196167,9.260000228881836,9.260000228881836,1299101.0,9.133859634399414
2018-02-05,9.260000228881836,8.899999618530273,9.199999809265137,9.039999961853027,1600200.0,8.916855812072754
2018-02-06,8.949999809265137,8.329999923706055,8.800000190734863,8.359999656677246,2740416.0,8.246118545532227
2018-02-07,8.630000114440918,8.149999618530273,8.630000114440918,8.300000190734863,1498902.0,8.186935424804688
2018-02-08,8.5,8.229999542236328,8.5,8.369999885559082,1080901.0,8.255982398986816
2018-02-09,8.75,7.96999979019165,8.210000038146973,8.600000381469727,3446201.0,8.48284912109375
2018-02-12,9.1899995803833,8.84000015258789,8.989999771118164,8.90999984741211,6057220.0,8.788626670837402
2018-02-13,8.899999618530273,8.619999885559082,8.800000190734863,8.649999618530273,3201816.0,8.5321683883667
2018-02-14,8.710000038146973,8.5,8.710000038146973,8.539999961853027,1549111.0,8.423666000366211
2018-02-22,8.829999923706055,8.550000190734863,8.59000015258789,8.819999694824219,1688100.0,8.699851989746094
2018-02-23,8.819999694824219,8.699999809265137,8.779999732971191,8.739999771118164,1643800.0,8.620942115783691
2018-02-26,8.880000114440918,8.75,8.75,8.850000381469727,1785369.0,8.72944450378418
2018-02-27,9.0,8.8100004196167,8.829999923706055,8.920000076293945,1865239.0,8.798490524291992
2018-02-28,8.9399995803833,8.720000267028809,8.859999656677246,8.880000114440918,1602911.0,8.759035110473633
2018-03-01,8.989999771118164,8.789999961853027,8.8100004196167,8.970000267028809,1618334.0,8.847808837890625
2018-03-02,8.970000267028809,8.880000114440918,8.920000076293945,8.890000343322754,1259703.0,8.768899917602539
2018-03-05,9.109999656677246,8.84000015258789,8.880000114440918,9.079999923706055,2419402.0,8.956310272216797
2018-03-06,9.130000114440918,9.020000457763672,9.109999656677246,9.079999923706055,2176218.0,8.956310272216797
2018-03-07,9.25,9.050000190734863,9.050000190734863,9.079999923706055,1878902.0,8.956310272216797
2018-03-08,9.140000343322754,9.050000190734863,9.09000015258789,9.119999885559082,1540876.0,8.995765686035156
2018-03-09,9.3100004196167,9.09000015258789,9.119999885559082,9.260000228881836,2160221.0,9.133859634399414
2018-03-12,9.470000267028809,9.25,9.279999732971191,9.460000038146973,2143509.0,9.331134796142578
2018-03-13,9.579999923706055,9.380000114440918,9.380000114440918,9.4399995803833,2123611.0,9.311406135559082
2018-03-14,9.470000267028809,9.1899995803833,9.40999984741211,9.279999732971191,2045132.0,9.153586387634277
2018-03-15,9.539999961853027,9.180000305175781,9.25,9.520000457763672,2852402.0,9.390317916870117
2018-03-16,9.989999771118164,9.4399995803833,9.5,9.800000190734863,6664736.0,9.666502952575684
2018-03-19,10.680000305175781,9.720000267028809,9.829999923706055,9.9399995803833,7346122.0,9.804594993591309
2018-03-20,10.100000381469727,9.619999885559082,9.729999542236328,9.890000343322754,4215590.0,9.755277633666992
2018-03-21,10.289999961853027,9.8100004196167,9.8100004196167,10.109999656677246,6655686.0,9.97227954864502
2018-03-22,10.289999961853027,9.869999885559082,10.170000076293945,9.920000076293945,6024157.0,9.784868240356445
2018-03-23,9.760000228881836,9.109999656677246,9.5,9.479999542236328,6860095.0,9.350861549377441
2018-03-26,9.449999809265137,8.819999694824219,9.449999809265137,9.210000038146973,7489694.0,9.084539413452148
2018-03-27,9.350000381469727,9.079999923706055,9.210000038146973,9.270000457763672,7029671.0,9.143722534179688
2018-03-28,9.180000305175781,8.970000267028809,9.119999885559082,9.100000381469727,3692970.0,8.976037979125977
2018-03-29,9.180000305175781,9.039999961853027,9.050000190734863,9.170000076293945,2612855.0,9.045084953308105
2018-03-30,9.210000038146973,9.050000190734863,9.1899995803833,9.109999656677246,2817193.0,8.985901832580566
2018-04-02,9.140000343322754,9.039999961853027,9.039999961853027,9.0600004196167,2105500.0,8.936583518981934
2018-04-03,9.0,8.779999732971191,9.0,8.859999656677246,2745860.0,8.739307403564453
2018-04-04,8.930000305175781,8.710000038146973,8.850000381469727,8.779999732971191,1861900.0,8.66039752960205
2018-04-09,8.800000190734863,8.579999923706055,8.760000228881836,8.789999961853027,2454701.0,8.67026138305664
2018-04-10,8.90999984741211,8.760000228881836,8.800000190734863,8.819999694824219,2960001.0,8.699851989746094
2018-04-11,8.890000343322754,8.800000190734863,8.890000343322754,8.859999656677246,1765100.0,8.739307403564453
2018-04-12,9.15999984741211,8.899999618530273,8.899999618530273,8.989999771118164,4432100.0,8.867536544799805
2018-04-13,9.069999694824219,8.899999618530273,9.020000457763672,8.90999984741211,2275010.0,8.788626670837402
2018-04-16,8.850000381469727,8.5600004196167,8.850000381469727,8.600000381469727,2623200.0,8.48284912109375
2018-04-17,8.720000267028809,8.430000305175781,8.600000381469727,8.539999961853027,1785173.0,8.423666000366211
2018-04-18,8.649999618530273,8.449999809265137,8.569999694824219,8.619999885559082,1916772.0,8.50257682800293
2018-04-19,8.65999984741211,8.539999961853027,8.550000190734863,8.600000381469727,1543901.0,8.48284912109375
2018-04-20,8.630000114440918,8.279999732971191,8.520000457763672,8.300000190734863,1783500.0,8.186935424804688
2018-04-23,8.369999885559082,8.199999809265137,8.300000190734863,8.300000190734863,1217161.0,8.186935424804688
2018-04-24,8.470000267028809,8.319999694824219,8.390000343322754,8.449999809265137,1233963.0,8.334892272949219
2018-04-25,8.539999961853027,8.40999984741211,8.460000038146973,8.479999542236328,1213827.0,8.364483833312988
2018-04-26,8.4399995803833,8.329999923706055,8.430000305175781,8.350000381469727,1320088.0,8.236255645751953
2018-04-27,8.489999771118164,8.329999923706055,8.329999923706055,8.460000038146973,965500.0,8.344757080078125
2018-05-02,8.399999618530273,8.239999771118164,8.369999885559082,8.329999923706055,1577189.0,8.216527938842773
2018-05-03,8.529999732971191,8.220000267028809,8.270000457763672,8.430000305175781,1510485.0,8.315165519714355
2018-05-04,8.430000305175781,8.260000228881836,8.40999984741211,8.350000381469727,1331584.0,8.236255645751953
2018-05-07,8.489999771118164,8.3100004196167,8.3100004196167,8.449999809265137,1361790.0,8.334892272949219
2018-05-08,8.479999542236328,8.369999885559082,8.4399995803833,8.470000267028809,1326564.0,8.354619979858398
2018-05-09,8.510000228881836,8.40999984741211,8.470000267028809,8.479999542236328,1282952.0,8.364483833312988
2018-05-10,8.529999732971191,8.4399995803833,8.470000267028809,8.5,1234888.0,8.384211540222168
2018-05-11,8.510000228881836,8.3100004196167,8.510000228881836,8.319999694824219,1590604.0,8.206663131713867
2018-05-14,8.369999885559082,8.210000038146973,8.350000381469727,8.270000457763672,1246201.0,8.157344818115234
2018-05-15,8.359999656677246,8.220000267028809,8.329999923706055,8.359999656677246,927481.0,8.246118545532227
2018-05-16,8.369999885559082,8.270000457763672,8.329999923706055,8.289999961853027,709502.0,8.177072525024414
2018-05-17,8.399999618530273,8.25,8.399999618530273,8.300000190734863,663701.0,8.186935424804688
2018-05-18,8.380000114440918,8.260000228881836,8.300000190734863,8.329999923706055,1452389.0,8.216527938842773
2018-05-21,8.510000228881836,8.359999656677246,8.369999885559082,8.510000228881836,2535824.0,8.394075393676758
2018-05-22,8.5600004196167,8.420000076293945,8.449999809265137,8.550000190734863,1549509.0,8.433530807495117
2018-05-23,8.569999694824219,8.449999809265137,8.529999732971191,8.460000038146973,908419.0,8.344757080078125
2018-05-24,8.5600004196167,8.40999984741211,8.510000228881836,8.449999809265137,837310.0,8.334892272949219
2018-05-25,8.479999542236328,8.329999923706055,8.479999542236328,8.34000015258789,1035100.0,8.226390838623047
2018-05-28,8.34000015258789,8.25,8.270000457763672,8.279999732971191,1183916.0,8.167207717895508
2018-05-29,8.739999771118164,8.229999542236328,8.300000190734863,8.369999885559082,4056602.0,8.255982398986816
2018-05-30,8.1899995803833,7.849999904632568,8.1899995803833,7.909999847412109,3917195.0,7.802248477935791
2018-05-31,8.050000190734863,7.860000133514404,8.020000457763672,7.909999847412109,1901604.0,7.802248477935791
2018-06-01,8.020000457763672,7.800000190734863,7.900000095367432,7.900000095367432,1896499.0,7.792385101318359
2018-06-04,7.929999828338623,7.670000076293945,7.900000095367432,7.789999961853027,1719354.0,7.6838836669921875
2018-06-05,7.880000114440918,7.739999771118164,7.800000190734863,7.849999904632568,1171794.0,7.74306583404541
2018-06-06,7.849999904632568,7.75,7.849999904632568,7.820000171661377,1211944.0,7.762919902801514
2018-06-07,7.849999904632568,7.679999828338623,7.849999904632568,7.699999809265137,1266300.0,7.643795490264893
2018-06-08,7.800000190734863,7.53000020980835,7.699999809265137,7.559999942779541,1515300.0,7.504817485809326
2018-06-11,7.559999942779541,7.340000152587891,7.559999942779541,7.429999828338623,1309951.0,7.375766277313232
2018-06-12,7.5,7.360000133514404,7.449999809265137,7.46999979019165,1021301.0,7.4154744148254395
2018-06-13,7.460000038146973,7.320000171661377,7.460000038146973,7.369999885559082,1242598.0,7.31620454788208
2018-06-14,7.489999771118164,7.360000133514404,7.389999866485596,7.400000095367432,803296.0,7.3459858894348145
2018-06-15,7.400000095367432,7.079999923706055,7.400000095367432,7.110000133514404,1574700.0,7.058102607727051
2018-06-19,7.090000152587891,6.400000095367432,7.0,6.400000095367432,2891300.0,6.35328483581543
2018-06-20,6.510000228881836,6.320000171661377,6.400000095367432,6.420000076293945,1106357.0,6.373138904571533
2018-06-21,6.730000019073486,6.360000133514404,6.440000057220459,6.480000019073486,3400699.0,6.432701110839844
2018-06-22,6.510000228881836,6.150000095367432,6.400000095367432,6.440000057220459,2121102.0,6.392992973327637
2018-06-25,6.53000020980835,6.360000133514404,6.480000019073486,6.400000095367432,1363000.0,6.35328483581543
2018-06-26,6.480000019073486,6.309999942779541,6.360000133514404,6.420000076293945,1034110.0,6.373138904571533
2018-06-27,6.519999980926514,6.360000133514404,6.420000076293945,6.360000133514404,899131.0,6.313577175140381
2018-06-28,6.590000152587891,6.320000171661377,6.400000095367432,6.380000114440918,1791110.0,6.333430767059326
2018-06-29,6.599999904632568,6.329999923706055,6.389999866485596,6.539999961853027,2021513.0,6.492262840270996
2018-07-02,6.579999923706055,6.360000133514404,6.539999961853027,6.409999847412109,1163210.0,6.363211631774902
2018-07-03,6.550000190734863,6.349999904632568,6.440000057220459,6.53000020980835,1252764.0,6.482336044311523
2018-07-04,6.809999942779541,6.409999847412109,6.510000228881836,6.75,2805501.0,6.700730323791504
2018-07-05,6.889999866485596,6.559999942779541,6.559999942779541,6.579999923706055,4213822.0,6.531970977783203
2018-07-06,6.690000057220459,6.349999904632568,6.550000190734863,6.619999885559082,1546700.0,6.57167911529541
2018-07-09,6.739999771118164,6.570000171661377,6.630000114440918,6.730000019073486,1137619.0,6.6808762550354
2018-07-10,6.769999980926514,6.570000171661377,6.730000019073486,6.699999809265137,1048411.0,6.651094913482666
2018-07-11,6.619999885559082,6.389999866485596,6.579999923706055,6.420000076293945,1261411.0,6.373138904571533
2018-07-12,6.639999866485596,6.420000076293945,6.420000076293945,6.610000133514404,1411000.0,6.5617523193359375
2018-07-13,6.900000095367432,6.599999904632568,6.610000133514404,6.760000228881836,1787301.0,6.710657119750977
2018-07-16,6.849999904632568,6.679999828338623,6.760000228881836,6.760000228881836,864402.0,6.710657119750977
2018-07-17,6.980000019073486,6.760000228881836,6.980000019073486,6.829999923706055,1490120.0,6.78014612197876
2018-07-18,6.989999771118164,6.760000228881836,6.800000190734863,6.849999904632568,1106110.0,6.800000190734863
2018-07-19,7.059999942779541,6.809999942779541,7.0,6.869999885559082,1349300.0,6.819854259490967
2018-07-20,6.949999809265137,6.760000228881836,6.880000114440918,6.900000095367432,934100.0,6.849635124206543
2018-07-23,7.429999828338623,6.789999961853027,6.880000114440918,7.25,5610814.0,7.197080612182617
2018-07-24,7.360000133514404,7.150000095367432,7.230000019073486,7.190000057220459,3655135.0,7.137518405914307
2018-07-25,7.199999809265137,7.050000190734863,7.159999847412109,7.070000171661377,2488712.0,7.018394470214844
2018-07-26,7.119999885559082,7.03000020980835,7.090000152587891,7.090000152587891,1327683.0,7.038248538970947
2018-07-27,7.150000095367432,7.03000020980835,7.090000152587891,7.079999923706055,1186519.0,7.028321266174316
2018-07-30,7.079999923706055,6.900000095367432,7.070000171661377,6.909999847412109,1550320.0,6.859561920166016
2018-07-31,7.059999942779541,6.880000114440918,6.960000038146973,7.019999980926514,1072500.0,6.968759059906006
2018-08-01,7.090000152587891,6.880000114440918,7.03000020980835,6.889999866485596,1157397.0,6.839707851409912
2018-08-02,6.909999847412109,6.519999980926514,6.869999885559082,6.630000114440918,1939560.0,6.581605911254883
2018-08-03,6.699999809265137,6.579999923706055,6.670000076293945,6.579999923706055,676300.0,6.531970977783203
2018-08-06,6.710000038146973,6.519999980926514,6.579999923706055,6.579999923706055,627601.0,6.531970977783203
2018-08-07,6.789999961853027,6.539999961853027,6.570000171661377,6.739999771118164,803271.0,6.690803050994873
2018-08-08,6.800000190734863,6.679999828338623,6.75,6.710000038146973,902202.0,6.661022186279297
2018-08-09,6.860000133514404,6.690000057220459,6.699999809265137,6.789999961853027,1192722.0,6.740437984466553
2018-08-10,6.860000133514404,6.699999809265137,6.860000133514404,6.800000190734863,1132382.0,6.750365257263184
2018-08-13,7.090000152587891,6.570000171661377,6.699999809265137,6.980000019073486,2536420.0,6.929051399230957
2018-08-14,7.309999942779541,7.019999980926514,7.28000020980835,7.03000020980835,5251110.0,6.978686332702637
2018-08-15,6.949999809265137,6.650000095367432,6.949999809265137,6.679999828338623,3247100.0,6.6312408447265625
2018-08-16,6.75,6.449999809265137,6.610000133514404,6.599999904632568,1437401.0,6.551825046539307
2018-08-17,6.730000019073486,6.400000095367432,6.659999847412109,6.429999828338623,1245600.0,6.383065700531006
2018-08-20,6.440000057220459,6.320000171661377,6.400000095367432,6.400000095367432,1392702.0,6.35328483581543
2018-08-21,6.480000019073486,6.340000152587891,6.460000038146973,6.449999809265137,1077200.0,6.402919769287109
2018-08-22,6.480000019073486,6.349999904632568,6.409999847412109,6.369999885559082,592300.0,6.323503494262695
2018-08-23,6.440000057220459,6.349999904632568,6.360000133514404,6.420000076293945,645900.0,6.373138904571533
2018-08-24,6.449999809265137,6.360000133514404,6.400000095367432,6.400000095367432,397601.0,6.35328483581543
2018-08-27,6.53000020980835,6.380000114440918,6.429999828338623,6.519999980926514,1054101.0,6.472408771514893
2018-08-28,6.550000190734863,6.449999809265137,6.519999980926514,6.46999979019165,764900.0,6.422773838043213
2018-08-29,6.489999771118164,6.400000095367432,6.46999979019165,6.440000057220459,526801.0,6.392992973327637
2018-08-30,6.489999771118164,6.300000190734863,6.420000076293945,6.380000114440918,829801.0,6.333430767059326
2018-08-31,6.389999866485596,6.28000020980835,6.389999866485596,6.340000152587891,554212.0,6.293723106384277
2018-09-03,6.369999885559082,6.25,6.340000152587891,6.300000190734863,420411.0,6.25401496887207
2018-09-04,6.389999866485596,6.28000020980835,6.329999923706055,6.380000114440918,569236.0,6.333430767059326
2018-09-05,6.429999828338623,6.300000190734863,6.380000114440918,6.340000152587891,854101.0,6.293723106384277
2018-09-06,6.360000133514404,6.269999980926514,6.320000171661377,6.28000020980835,390500.0,6.234160900115967
2018-09-07,6.409999847412109,6.289999961853027,6.289999961853027,6.309999942779541,529300.0,6.263941764831543
2018-09-10,6.320000171661377,6.179999828338623,6.300000190734863,6.179999828338623,439700.0,6.134890556335449
2018-09-11,6.239999771118164,6.110000133514404,6.179999828338623,6.199999809265137,550197.0,6.154744625091553
2018-09-12,6.25,6.130000114440918,6.179999828338623,6.159999847412109,472603.0,6.115036487579346
2018-09-13,6.25,6.150000095367432,6.199999809265137,6.239999771118164,547604.0,6.194452285766602
2018-09-14,6.300000190734863,6.179999828338623,6.21999979019165,6.25,696101.0,6.204379558563232
2018-09-17,6.300000190734863,6.139999866485596,6.25,6.179999828338623,804810.0,6.134890556335449
2018-09-18,6.25,6.139999866485596,6.150000095367432,6.239999771118164,642600.0,6.194452285766602
2018-09-19,6.309999942779541,6.199999809265137,6.239999771118164,6.289999961853027,789600.0,6.2440876960754395
2018-09-20,6.369999885559082,6.199999809265137,6.260000228881836,6.349999904632568,1149710.0,6.30364990234375
2018-09-21,6.329999923706055,6.199999809265137,6.28000020980835,6.320000171661377,1519511.0,6.273869037628174
2018-09-25,6.289999961853027,6.210000038146973,6.289999961853027,6.230000019073486,770601.0,6.184525489807129
2018-09-26,6.289999961853027,6.21999979019165,6.25,6.239999771118164,679400.0,6.194452285766602
2018-09-27,6.269999980926514,6.150000095367432,6.230000019073486,6.159999847412109,690911.0,6.115036487579346
2018-09-28,6.210000038146973,6.139999866485596,6.139999866485596,6.170000076293945,708615.0,6.124963760375977
2018-10-08,6.110000133514404,5.900000095367432,6.059999942779541,5.900000095367432,1169171.0,5.856934547424316
2018-10-09,5.980000019073486,5.800000190734863,5.909999847412109,5.840000152587891,1220000.0,5.797372341156006
2018-10-10,5.900000095367432,5.820000171661377,5.849999904632568,5.880000114440918,622132.0,5.837080478668213
2018-10-11,5.75,5.289999961853027,5.690000057220459,5.300000190734863,2594527.0,5.261314392089844
2018-10-12,5.28000020980835,4.800000190734863,5.28000020980835,5.070000171661377,2125900.0,5.032992839813232
2018-10-15,5.179999828338623,5.0,5.050000190734863,5.010000228881836,574600.0,4.97343111038208
2018-10-16,5.090000152587891,4.920000076293945,5.010000228881836,4.929999828338623,667279.0,4.894014358520508
2018-10-17,5.090000152587891,4.900000095367432,5.050000190734863,5.0,727379.0,4.963503837585449
2018-10-18,4.980000019073486,4.760000228881836,4.960000038146973,4.820000171661377,917980.0,4.784817695617676
2018-10-19,4.960000038146973,4.699999809265137,4.699999809265137,4.929999828338623,1047201.0,4.894014358520508
2018-10-22,5.329999923706055,5.010000228881836,5.059999942779541,5.289999961853027,2853012.0,5.251387119293213
2018-10-23,5.349999904632568,5.210000038146973,5.230000019073486,5.28000020980835,2164712.0,5.24146032333374
2018-10-24,5.5,5.260000228881836,5.400000095367432,5.28000020980835,3060922.0,5.24146032333374
2018-10-25,5.28000020980835,5.050000190734863,5.119999885559082,5.269999980926514,1635512.0,5.231533050537109
2018-10-26,5.400000095367432,5.260000228881836,5.289999961853027,5.320000171661377,1435400.0,5.281167984008789
2018-10-29,5.369999885559082,5.099999904632568,5.349999904632568,5.260000228881836,2210600.0,5.221606254577637
2018-10-30,5.460000038146973,5.159999847412109,5.159999847412109,5.349999904632568,1846000.0,5.310948848724365
2018-10-31,5.53000020980835,5.309999942779541,5.380000114440918,5.5,2468300.0,5.4598541259765625
2018-11-01,5.599999904632568,5.429999828338623,5.5,5.519999980926514,1979300.0,5.479708194732666
2018-11-02,6.070000171661377,5.559999942779541,5.559999942779541,6.070000171661377,10236597.0,6.025693893432617
2018-11-05,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-06,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-07,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-08,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-09,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-12,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-13,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.025693893432617
2018-11-14,13.039999961853027,11.520000457763672,13.029999732971191,12.119999885559082,95671267.0,12.031533241271973
2018-11-15,12.430000305175781,11.449999809265137,11.800000190734863,12.369999885559082,68765621.0,12.279707908630371
2018-11-16,13.609999656677246,12.010000228881836,12.789999961853027,13.239999771118164,101640305.0,13.14335823059082
2018-11-19,14.300000190734863,12.520000457763672,12.699999809265137,13.149999618530273,89671959.0,13.054014205932617
2018-11-20,13.149999618530273,13.149999618530273,13.149999618530273,13.149999618530273,0.0,13.054014205932617
2018-11-21,11.449999809265137,10.65999984741211,11.300000190734863,10.65999984741211,54452148.0,10.582189559936523
2018-11-22,10.90999984741211,10.34000015258789,10.760000228881836,10.869999885559082,45132916.0,10.790657043457031
2018-11-23,10.550000190734863,9.869999885559082,10.300000190734863,10.25,47357415.0,10.175182342529297
2018-11-26,10.529999732971191,10.050000190734863,10.300000190734863,10.529999732971191,34968549.0,10.45313835144043
2018-11-27,11.199999809265137,10.210000038146973,10.579999923706055,10.779999732971191,55321160.0,10.701313972473145
2018-11-28,10.5600004196167,9.699999809265137,10.4399995803833,9.800000190734863,55618897.0,9.72846794128418
2018-11-29,9.880000114440918,9.529999732971191,9.699999809265137,9.550000190734863,33095232.0,9.480292320251465
2018-11-30,9.699999809265137,9.15999984741211,9.520000457763672,9.449999809265137,28190418.0,9.381021499633789
2018-12-03,10.399999618530273,9.65999984741211,9.989999771118164,9.75,65252817.0,9.678832054138184
2018-12-04,10.020000457763672,9.420000076293945,9.5,9.729999542236328,50640887.0,9.658977508544922
2018-12-05,8.970000267028809,8.760000228881836,8.880000114440918,8.760000228881836,38639820.0,8.696059226989746
2018-12-06,8.760000228881836,8.550000190734863,8.550000190734863,8.609999656677246,24690520.0,8.54715347290039
2018-12-07,8.710000038146973,8.420000076293945,8.65999984741211,8.479999542236328,18099642.0,8.418102264404297
2018-12-10,8.699999809265137,8.460000038146973,8.479999542236328,8.539999961853027,18359098.0,8.47766399383545
2018-12-11,8.6899995803833,8.479999542236328,8.569999694824219,8.600000381469727,19216007.0,8.537226676940918
2018-12-12,8.84000015258789,8.4399995803833,8.609999656677246,8.649999618530273,29036194.0,8.586861610412598
2018-12-13,8.630000114440918,8.359999656677246,8.550000190734863,8.470000267028809,21275303.0,8.408175468444824
2018-12-14,8.640000343322754,8.069999694824219,8.5,8.170000076293945,23904352.0,8.11036491394043
2018-12-17,8.479999542236328,8.149999618530273,8.220000267028809,8.390000343322754,17761291.0,8.328760147094727
2018-12-18,8.640000343322754,8.279999732971191,8.319999694824219,8.5600004196167,25107115.0,8.497518539428711
2018-12-19,8.779999732971191,8.329999923706055,8.479999542236328,8.5600004196167,31007603.0,8.497518539428711
2018-12-20,8.90999984741211,8.399999618530273,8.479999542236328,8.819999694824219,36491560.0,8.755620002746582
2018-12-21,8.880000114440918,8.319999694824219,8.720000267028809,8.430000305175781,26572148.0,8.368467330932617
2018-12-24,8.5,8.229999542236328,8.359999656677246,8.470000267028809,17212853.0,8.408175468444824
2018-12-25,8.760000228881836,8.199999809265137,8.40999984741211,8.600000381469727,27614468.0,8.537226676940918
2018-12-26,9.350000381469727,8.470000267028809,8.600000381469727,9.020000457763672,53635935.0,8.954161643981934
2018-12-27,8.880000114440918,8.119999885559082,8.880000114440918,8.119999885559082,40029985.0,8.06072998046875
2018-12-28,8.25,7.880000114440918,8.020000457763672,7.920000076293945,27294530.0,7.862190246582031
2019-01-02,8.270000457763672,7.889999866485596,7.989999771118164,8.0600004196167,19774360.0,8.001168251037598
2019-01-03,8.600000381469727,7.579999923706055,8.0600004196167,8.170000076293945,38701458.0,8.11036491394043
2019-01-04,8.529999732971191,7.989999771118164,8.0600004196167,8.449999809265137,34646188.0,8.388320922851562
2019-01-07,8.649999618530273,7.989999771118164,8.0600004196167,8.539999961853027,31075873.0,8.47766399383545
2019-01-08,8.720000267028809,8.380000114440918,8.510000228881836,8.59000015258789,28953298.0,8.527299880981445
2019-01-09,8.970000267028809,8.449999809265137,8.619999885559082,8.760000228881836,45445008.0,8.696059226989746
2019-01-10,8.770000457763672,8.199999809265137,8.640000343322754,8.3100004196167,28730442.0,8.249343872070312
2019-01-11,8.399999618530273,8.15999984741211,8.300000190734863,8.220000267028809,17221196.0,8.160000801086426
2019-01-14,8.789999961853027,8.350000381469727,8.380000114440918,8.40999984741211,32225804.0,8.348612785339355
2019-01-15,8.239999771118164,7.679999828338623,8.229999542236328,7.960000038146973,30909746.0,7.90189790725708
2019-01-16,8.130000114440918,7.860000133514404,7.940000057220459,7.900000095367432,18277408.0,7.842336177825928
2019-01-17,8.170000076293945,7.789999961853027,7.860000133514404,8.0600004196167,22775642.0,8.001168251037598
2019-01-18,8.0,7.610000133514404,7.96999979019165,7.71999979019165,18881841.0,7.663649559020996
2019-01-21,7.829999923706055,7.619999885559082,7.699999809265137,7.809999942779541,11952804.0,7.752992630004883
2019-01-22,7.909999847412109,7.690000057220459,7.75,7.690000057220459,12361692.0,7.63386869430542
2019-01-23,7.889999866485596,7.599999904632568,7.630000114440918,7.840000152587891,13162770.0,7.782773971557617
2019-01-24,8.15999984741211,7.730000019073486,7.909999847412109,7.940000057220459,20300027.0,7.882043838500977
2019-01-25,7.880000114440918,7.539999961853027,7.809999942779541,7.619999885559082,15506900.0,7.564379692077637
2019-01-28,7.639999866485596,7.380000114440918,7.639999866485596,7.409999847412109,13247755.0,7.355912685394287
2019-01-29,7.460000038146973,6.769999980926514,7.380000114440918,6.960000038146973,17135999.0,6.9091973304748535
2019-01-30,6.940000057220459,6.71999979019165,6.71999979019165,6.769999980926514,9559155.0,6.720583915710449
2019-01-31,6.829999923706055,6.159999847412109,6.769999980926514,6.210000038146973,18614756.0,6.164671897888184
2019-02-01,6.519999980926514,6.320000171661377,6.320000171661377,6.5,12638524.0,6.452554702758789
2019-02-11,6.869999885559082,6.550000190734863,6.550000190734863,6.829999923706055,10906626.0,6.78014612197876
2019-02-12,7.03000020980835,6.849999904632568,6.920000076293945,6.909999847412109,11207033.0,6.859561920166016
2019-02-13,7.199999809265137,6.900000095367432,6.980000019073486,7.010000228881836,12772528.0,6.958832740783691
2019-02-14,7.380000114440918,7.010000228881836,7.010000228881836,7.079999923706055,20579612.0,7.028321266174316
2019-02-15,7.28000020980835,7.050000190734863,7.070000171661377,7.130000114440918,14899202.0,7.077956676483154
2019-02-18,7.579999923706055,7.139999866485596,7.199999809265137,7.380000114440918,21832880.0,7.326131820678711
2019-02-19,7.75,7.320000171661377,7.420000076293945,7.619999885559082,29603503.0,7.564379692077637
2019-02-20,7.579999923706055,7.300000190734863,7.539999961853027,7.46999979019165,18965829.0,7.4154744148254395
2019-02-21,8.039999961853027,7.429999828338623,7.429999828338623,7.599999904632568,34011337.0,7.544525623321533
2019-02-22,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.544525623321533
2019-02-25,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,0.0,7.544525623321533
2019-02-26,10.09000015258789,8.739999771118164,10.09000015258789,9.069999694824219,74717265.0,9.003795623779297
2019-02-27,9.979999542236328,8.720000267028809,8.739999771118164,9.979999542236328,59909066.0,9.907153129577637
2019-02-28,10.970000267028809,9.300000190734863,9.789999961853027,10.149999618530273,74903708.0,10.075912475585938
2019-03-01,10.239999771118164,9.140000343322754,9.600000381469727,9.729999542236328,44857214.0,9.658977508544922
2019-03-04,10.380000114440918,9.609999656677246,9.819999694824219,10.119999885559082,52493327.0,10.046131134033203
2019-03-05,10.779999732971191,9.720000267028809,9.899999618530273,10.520000457763672,54480117.0,10.443212509155273
2019-03-06,10.489999771118164,9.949999809265137,10.489999771118164,10.300000190734863,46384834.0,10.224818229675293
2019-03-07,11.329999923706055,9.890000343322754,10.149999618530273,11.329999923706055,55393205.0,11.247299194335938
2019-03-08,11.880000114440918,10.199999809265137,10.800000190734863,10.199999809265137,60141571.0,10.125547409057617
2019-03-11,10.390000343322754,9.5,9.5,10.210000038146973,31207241.0,10.135475158691406
2019-03-12,10.699999809265137,10.0600004196167,10.210000038146973,10.399999618530273,35282408.0,10.324087142944336
2019-03-13,11.300000190734863,10.109999656677246,10.420000076293945,10.6899995803833,49580986.0,10.611970901489258
2019-03-14,10.359999656677246,9.619999885559082,10.180000305175781,9.619999885559082,29276837.0,9.54978084564209
2019-03-15,10.149999618530273,9.649999618530273,9.649999618530273,9.670000076293945,23167502.0,9.599416732788086
2019-03-18,10.140000343322754,9.65999984741211,10.029999732971191,9.84000015258789,17998609.0,9.76817512512207
2019-03-19,10.1899995803833,9.84000015258789,9.979999542236328,10.069999694824219,25466403.0,9.996496200561523
2019-03-20,10.34000015258789,9.619999885559082,10.170000076293945,9.869999885559082,23971509.0,9.797956466674805
2019-03-21,10.300000190734863,9.720000267028809,9.930000305175781,9.989999771118164,28199713.0,9.91707992553711
2019-03-22,10.880000114440918,9.90999984741211,10.079999923706055,10.539999961853027,43446724.0,10.463066101074219
2019-03-25,10.510000228881836,9.880000114440918,10.180000305175781,9.899999618530273,30618510.0,9.827736854553223
2019-03-26,10.029999732971191,9.050000190734863,9.859999656677246,9.09000015258789,28151126.0,9.023650169372559
2019-03-27,9.300000190734863,8.800000190734863,9.15999984741211,9.109999656677246,14620367.0,9.043503761291504
2019-03-28,9.239999771118164,8.829999923706055,9.039999961853027,8.84000015258789,12383091.0,8.775474548339844
2019-03-29,9.180000305175781,8.710000038146973,8.90999984741211,9.15999984741211,15119651.0,9.093138694763184
2019-04-01,9.520000457763672,9.149999618530273,9.170000076293945,9.449999809265137,15952995.0,9.381021499633789
2019-04-02,9.779999732971191,9.359999656677246,9.470000267028809,9.40999984741211,17684511.0,9.341314315795898
2019-04-03,10.350000381469727,9.420000076293945,9.460000038146973,10.350000381469727,35170967.0,10.274453163146973
2019-04-04,10.989999771118164,10.300000190734863,10.489999771118164,10.369999885559082,55326709.0,10.294306755065918
2019-04-08,10.180000305175781,9.430000305175781,10.020000457763672,9.649999618530273,33776413.0,9.579562187194824
2019-04-09,9.9399995803833,9.5600004196167,9.770000457763672,9.609999656677246,19326627.0,9.539854049682617
2019-04-10,9.65999984741211,9.199999809265137,9.5,9.390000343322754,16136505.0,9.321460723876953
2019-04-11,9.770000457763672,9.3100004196167,9.40999984741211,9.390000343322754,15981704.0,9.321460723876953
2019-04-12,9.630000114440918,9.239999771118164,9.359999656677246,9.5,15323263.0,9.430657386779785
2019-04-15,9.680000305175781,9.25,9.550000190734863,9.319999694824219,12740403.0,9.251970291137695
2019-04-16,9.350000381469727,8.930000305175781,9.260000228881836,9.34000015258789,12889104.0,9.271824836730957
2019-04-17,9.579999923706055,9.279999732971191,9.380000114440918,9.479999542236328,11903413.0,9.410802841186523
2019-04-18,9.640000343322754,9.300000190734863,9.460000038146973,9.59000015258789,14317561.0,9.520000457763672
2019-04-19,10.350000381469727,9.3100004196167,9.479999542236328,10.029999732971191,28381392.0,9.956788063049316
2019-04-22,11.029999732971191,10.199999809265137,10.4399995803833,10.229999542236328,56082906.0,10.155328750610352
2019-04-23,10.119999885559082,9.449999809265137,9.829999923706055,9.800000190734863,30656440.0,9.72846794128418
2019-04-24,9.970000267028809,9.369999885559082,9.800000190734863,9.630000114440918,19346119.0,9.559708595275879
2019-04-25,9.640000343322754,9.050000190734863,9.5,9.050000190734863,15399147.0,8.983942031860352
2019-04-26,9.229999542236328,8.75,8.90999984741211,8.789999961853027,13108770.0,8.725839614868164
2019-05-06,7.96999979019165,7.429999828338623,7.96999979019165,7.429999828338623,12030101.0,7.375766277313232
2019-05-07,7.650000095367432,7.28000020980835,7.579999923706055,7.46999979019165,7118779.0,7.4154744148254395
2019-05-08,7.75,7.150000095367432,7.300000190734863,7.510000228881836,8541654.0,7.455183029174805
2019-05-09,7.599999904632568,7.369999885559082,7.409999847412109,7.489999771118164,5615500.0,7.435328483581543
2019-05-10,7.75,7.199999809265137,7.579999923706055,7.699999809265137,9832839.0,7.643795490264893
2019-05-13,7.849999904632568,7.489999771118164,7.639999866485596,7.71999979019165,9711591.0,7.663649559020996
2019-05-14,7.880000114440918,7.5,7.5,7.599999904632568,8535962.0,7.544525623321533
2019-05-15,7.809999942779541,7.639999866485596,7.639999866485596,7.78000020980835,6952986.0,7.723212242126465
2019-05-16,8.020000457763672,7.71999979019165,7.71999979019165,7.949999809265137,10113685.0,7.891970634460449
2019-05-17,7.940000057220459,7.380000114440918,7.900000095367432,7.519999980926514,8463902.0,7.465109825134277
2019-05-20,7.579999923706055,7.170000076293945,7.519999980926514,7.489999771118164,6619801.0,7.435328483581543
2019-05-21,7.739999771118164,7.460000038146973,7.519999980926514,7.679999828338623,5240534.0,7.623941421508789
2019-05-22,7.730000019073486,7.420000076293945,7.730000019073486,7.519999980926514,4542900.0,7.465109825134277
2019-05-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.465109825134277
2019-05-24,9.0,7.909999847412109,7.940000057220459,8.699999809265137,31729762.0,8.636496543884277
2019-05-27,8.65999984741211,8.220000267028809,8.399999618530273,8.510000228881836,21443934.0,8.447883605957031
2019-05-28,8.779999732971191,8.289999961853027,8.529999732971191,8.359999656677246,18434524.0,8.298977851867676
2019-05-29,8.390000343322754,8.119999885559082,8.239999771118164,8.1899995803833,11455403.0,8.130218505859375
2019-05-30,8.289999961853027,7.960000038146973,8.1899995803833,8.25,11090725.0,8.189781188964844
2019-05-31,8.279999732971191,8.010000228881836,8.25,8.010000228881836,7399075.0,7.951533317565918
2019-06-03,8.180000305175781,7.699999809265137,8.020000457763672,7.829999923706055,9321651.0,7.772846698760986
2019-06-04,7.900000095367432,7.570000171661377,7.869999885559082,7.670000076293945,7595051.0,7.614015102386475
2019-06-05,7.869999885559082,7.679999828338623,7.789999961853027,7.75,6079850.0,7.6934309005737305
2019-06-06,7.78000020980835,7.150000095367432,7.78000020980835,7.210000038146973,9831452.0,7.15737247467041
2019-06-10,7.71999979019165,7.21999979019165,7.239999771118164,7.510000228881836,8291200.0,7.455183029174805
2019-06-11,7.920000076293945,7.489999771118164,7.489999771118164,7.820000171661377,9187813.0,7.762919902801514
2019-06-12,7.989999771118164,7.789999961853027,7.860000133514404,7.829999923706055,7586501.0,7.772846698760986
2019-06-13,8.609999656677246,7.710000038146973,7.880000114440918,8.050000190734863,12660281.0,7.991241455078125
2019-06-14,8.449999809265137,7.889999866485596,8.020000457763672,8.130000114440918,14224928.0,8.070657730102539
2019-06-17,8.069999694824219,7.670000076293945,8.069999694824219,7.739999771118164,8443586.0,7.6835036277771
2019-06-18,7.829999923706055,7.639999866485596,7.699999809265137,7.659999847412109,5539323.0,7.604087829589844
2019-06-19,8.039999961853027,7.789999961853027,7.880000114440918,7.820000171661377,8593095.0,7.762919902801514
2019-06-20,8.300000190734863,7.730000019073486,7.789999961853027,8.109999656677246,10815555.0,8.050803184509277
2019-06-21,8.350000381469727,8.079999923706055,8.119999885559082,8.270000457763672,13535503.0,8.209635734558105
2019-06-24,8.270000457763672,8.039999961853027,8.270000457763672,8.1899995803833,6890605.0,8.130218505859375
2019-06-25,8.199999809265137,7.920000076293945,8.180000305175781,8.100000381469727,8358631.0,8.040876388549805
2019-06-26,8.079999923706055,7.920000076293945,8.0,7.960000038146973,4682301.0,7.90189790725708
2019-06-27,8.050000190734863,7.920000076293945,7.960000038146973,8.020000457763672,4462748.0,7.961460590362549
2019-06-28,8.020000457763672,7.619999885559082,8.020000457763672,7.710000038146973,6438401.0,7.653722763061523
2019-07-01,8.380000114440918,7.929999828338623,7.940000057220459,8.15999984741211,14151204.0,8.100438117980957
2019-07-02,8.470000267028809,8.130000114440918,8.180000305175781,8.279999732971191,13560554.0,8.219561576843262
2019-07-03,8.470000267028809,8.270000457763672,8.359999656677246,8.369999885559082,11034640.0,8.308905601501465
2019-07-04,8.470000267028809,8.229999542236328,8.350000381469727,8.420000076293945,11250435.0,8.358540534973145
2019-07-05,8.649999618530273,8.149999618530273,8.600000381469727,8.199999809265137,15466191.0,8.140146255493164
2019-07-08,8.350000381469727,8.0600004196167,8.149999618530273,8.130000114440918,12383803.0,8.070657730102539
2019-07-09,8.15999984741211,7.820000171661377,8.100000381469727,7.949999809265137,8599901.0,7.891970634460449
2019-07-10,7.949999809265137,7.809999942779541,7.940000057220459,7.829999923706055,5965601.0,7.772846698760986
2019-07-11,7.949999809265137,7.75,7.869999885559082,7.809999942779541,4587800.0,7.752992630004883
2019-07-12,7.949999809265137,7.760000228881836,7.789999961853027,7.869999885559082,4438508.0,7.812554836273193
2019-07-15,7.889999866485596,7.599999904632568,7.800000190734863,7.880000114440918,5472107.0,7.822482109069824
2019-07-16,7.889999866485596,7.78000020980835,7.869999885559082,7.829999923706055,3537301.0,7.772846698760986
2019-07-17,7.880000114440918,7.769999980926514,7.78000020980835,7.800000190734863,3539105.0,7.743066310882568
2019-07-18,7.769999980926514,7.550000190734863,7.739999771118164,7.550000190734863,4183300.0,7.4948906898498535
2019-07-19,7.670000076293945,7.539999961853027,7.550000190734863,7.590000152587891,2622800.0,7.5345988273620605
2019-07-22,7.639999866485596,7.159999847412109,7.630000114440918,7.230000019073486,5163303.0,7.177226543426514
2019-07-23,7.329999923706055,7.239999771118164,7.239999771118164,7.329999923706055,2374902.0,7.276496410369873
2019-07-24,7.510000228881836,7.349999904632568,7.360000133514404,7.449999809265137,3380556.0,7.395620346069336
2019-07-25,7.610000133514404,7.440000057220459,7.489999771118164,7.5,3189985.0,7.445255756378174
2019-07-26,7.710000038146973,7.510000228881836,7.599999904632568,7.53000020980835,3905810.0,7.475037097930908
2019-07-29,7.590000152587891,7.449999809265137,7.590000152587891,7.480000019073486,2126682.0,7.42540168762207
2019-07-30,7.599999904632568,7.46999979019165,7.46999979019165,7.539999961853027,3453085.0,7.484963893890381
2019-07-31,7.519999980926514,7.420000076293945,7.519999980926514,7.429999828338623,2349632.0,7.375766277313232
2019-08-01,7.53000020980835,7.380000114440918,7.429999828338623,7.489999771118164,2942432.0,7.435328483581543
2019-08-02,7.369999885559082,7.239999771118164,7.340000152587891,7.289999961853027,3543401.0,7.236788272857666
2019-08-05,7.320000171661377,7.170000076293945,7.289999961853027,7.199999809265137,3086374.0,7.147445201873779
2019-08-06,7.099999904632568,6.610000133514404,7.090000152587891,6.800000190734863,5791891.0,6.750365257263184
2019-08-07,6.889999866485596,6.75,6.880000114440918,6.760000228881836,2786063.0,6.710657119750977
2019-08-08,7.059999942779541,6.78000020980835,6.849999904632568,6.909999847412109,4652617.0,6.859561920166016
2019-08-09,6.960000038146973,6.659999847412109,6.889999866485596,6.710000038146973,3808201.0,6.661022186279297
2019-08-12,6.849999904632568,6.739999771118164,6.809999942779541,6.820000171661377,3040201.0,6.770219326019287
2019-08-13,6.849999904632568,6.739999771118164,6.75,6.800000190734863,2885195.0,6.750365257263184
2019-08-14,6.980000019073486,6.820000171661377,6.960000038146973,6.860000133514404,3725700.0,6.809927463531494
2019-08-15,6.920000076293945,6.619999885559082,6.679999828338623,6.869999885559082,4546598.0,6.819854259490967
2019-08-16,7.010000228881836,6.820000171661377,6.820000171661377,6.940000057220459,4371795.0,6.88934326171875
2019-08-19,7.179999828338623,6.96999979019165,6.980000019073486,7.179999828338623,5812672.0,7.127591133117676
2019-08-20,7.28000020980835,7.130000114440918,7.199999809265137,7.210000038146973,4805321.0,7.15737247467041
2019-08-21,7.489999771118164,7.210000038146973,7.230000019073486,7.269999980926514,6798511.0,7.216934680938721
2019-08-22,7.389999866485596,7.25,7.289999961853027,7.289999961853027,5261042.0,7.236788272857666
2019-08-23,7.460000038146973,7.28000020980835,7.329999923706055,7.340000152587891,4199810.0,7.286423683166504
2019-08-26,7.449999809265137,7.079999923706055,7.139999866485596,7.340000152587891,4989617.0,7.286423683166504
2019-08-27,7.510000228881836,7.369999885559082,7.440000057220459,7.460000038146973,5240203.0,7.405547618865967
2019-08-28,7.570000171661377,7.369999885559082,7.400000095367432,7.489999771118164,4403300.0,7.435328483581543
2019-08-29,7.75,7.460000038146973,7.590000152587891,7.489999771118164,6864693.0,7.435328483581543
2019-08-30,7.670000076293945,7.25,7.570000171661377,7.28000020980835,6703229.0,7.226861476898193
2019-09-02,7.610000133514404,7.230000019073486,7.300000190734863,7.579999923706055,6819759.0,7.52467155456543
2019-09-03,7.630000114440918,7.489999771118164,7.630000114440918,7.559999942779541,4405657.0,7.504817485809326
2019-09-04,7.639999866485596,7.46999979019165,7.579999923706055,7.559999942779541,5163648.0,7.504817485809326
2019-09-05,7.829999923706055,7.590000152587891,7.630000114440918,7.690000057220459,8614813.0,7.63386869430542
2019-09-06,7.769999980926514,7.630000114440918,7.730000019073486,7.710000038146973,5448020.0,7.653722763061523
2019-09-09,7.829999923706055,7.710000038146973,7.760000228881836,7.789999961853027,5888851.0,7.7331390380859375
2019-09-10,7.96999979019165,7.710000038146973,7.800000190734863,7.889999866485596,8547900.0,7.832408905029297
2019-09-11,8.34000015258789,7.869999885559082,7.909999847412109,8.0,12208538.0,7.941606044769287
2019-09-12,8.09000015258789,7.78000020980835,8.09000015258789,7.909999847412109,7993419.0,7.8522629737854
2019-09-16,8.109999656677246,7.880000114440918,7.920000076293945,7.989999771118164,7212210.0,7.931678771972656
2019-09-17,8.25,7.829999923706055,8.0,8.039999961853027,11635703.0,7.981314182281494
2019-09-18,8.550000190734863,7.889999866485596,8.079999923706055,8.390000343322754,21439677.0,8.328760147094727
2019-09-19,8.520000457763672,8.149999618530273,8.40999984741211,8.369999885559082,13929510.0,8.308905601501465
2019-09-20,8.5600004196167,8.210000038146973,8.399999618530273,8.220000267028809,12164115.0,8.160000801086426
2019-09-23,8.220000267028809,7.619999885559082,8.220000267028809,7.739999771118164,12317101.0,7.6835036277771
2019-09-24,7.789999961853027,7.46999979019165,7.699999809265137,7.510000228881836,11882266.0,7.455183029174805
2019-09-25,7.610000133514404,7.349999904632568,7.449999809265137,7.420000076293945,8438900.0,7.36583948135376
2019-09-26,7.510000228881836,7.110000133514404,7.360000133514404,7.150000095367432,8318674.0,7.0978102684021
2019-09-27,7.28000020980835,7.119999885559082,7.199999809265137,7.170000076293945,4629604.0,7.117664337158203
2019-09-30,7.210000038146973,7.050000190734863,7.170000076293945,7.070000171661377,3617300.0,7.018394470214844
2019-10-08,7.150000095367432,7.050000190734863,7.070000171661377,7.099999904632568,2810607.0,7.04817533493042
2019-10-09,7.130000114440918,7.0,7.03000020980835,7.130000114440918,2660184.0,7.077956676483154
2019-10-10,7.340000152587891,7.099999904632568,7.099999904632568,7.28000020980835,4666213.0,7.226861476898193
2019-10-11,7.400000095367432,7.139999866485596,7.25,7.360000133514404,5494361.0,7.306277751922607
2019-10-14,7.78000020980835,7.409999847412109,7.480000019073486,7.599999904632568,13025876.0,7.544525623321533
2019-10-15,7.670000076293945,7.429999828338623,7.5,7.460000038146973,7387200.0,7.405547618865967
2019-10-16,7.599999904632568,7.429999828338623,7.480000019073486,7.480000019073486,5283401.0,7.42540168762207
2019-10-17,7.590000152587891,7.420000076293945,7.449999809265137,7.559999942779541,4083901.0,7.504817485809326
2019-10-18,7.889999866485596,7.489999771118164,7.53000020980835,7.699999809265137,9163942.0,7.643795490264893
2019-10-21,7.650000095367432,7.260000228881836,7.599999904632568,7.460000038146973,5976405.0,7.405547618865967
2019-10-22,7.489999771118164,7.349999904632568,7.460000038146973,7.46999979019165,2834837.0,7.4154744148254395
2019-10-23,7.630000114440918,7.429999828338623,7.489999771118164,7.550000190734863,3946987.0,7.4948906898498535
2019-10-24,7.78000020980835,7.5,7.550000190734863,7.670000076293945,6776191.0,7.614015102386475
2019-10-25,7.829999923706055,7.559999942779541,7.579999923706055,7.739999771118164,8462191.0,7.6835036277771
2019-10-28,7.809999942779541,7.460000038146973,7.679999828338623,7.739999771118164,10491450.0,7.6835036277771
2019-10-29,7.71999979019165,7.519999980926514,7.690000057220459,7.519999980926514,5096104.0,7.465109825134277
2019-10-30,7.760000228881836,7.309999942779541,7.760000228881836,7.340000152587891,6095982.0,7.286423683166504
2019-10-31,7.639999866485596,7.349999904632568,7.480000019073486,7.429999828338623,6848701.0,7.375766277313232
2019-11-01,7.429999828338623,7.21999979019165,7.380000114440918,7.409999847412109,5063072.0,7.355912685394287
2019-11-04,7.480000019073486,7.239999771118164,7.400000095367432,7.25,4898501.0,7.197080612182617
2019-11-05,7.309999942779541,7.130000114440918,7.25,7.25,4007018.0,7.197080612182617
2019-11-06,7.289999961853027,7.03000020980835,7.25,7.079999923706055,4135100.0,7.028321266174316
2019-11-07,7.150000095367432,7.019999980926514,7.019999980926514,7.110000133514404,3336210.0,7.058102607727051
2019-11-08,7.309999942779541,7.139999866485596,7.139999866485596,7.239999771118164,4807430.0,7.187153339385986
2019-11-11,7.21999979019165,7.03000020980835,7.190000057220459,7.039999961853027,3796720.0,6.988613128662109
2019-11-12,7.079999923706055,6.900000095367432,7.070000171661377,6.940000057220459,2760202.0,6.88934326171875
2019-11-13,7.010000228881836,6.929999828338623,6.989999771118164,6.96999979019165,1529124.0,6.919124126434326
2019-11-14,7.019999980926514,6.900000095367432,6.909999847412109,6.960000038146973,1975813.0,6.9091973304748535
2019-11-15,7.099999904632568,6.940000057220459,6.960000038146973,7.0,2942701.0,6.9489054679870605
2019-11-18,7.050000190734863,6.860000133514404,6.989999771118164,7.03000020980835,2228311.0,6.978686332702637
2019-11-19,7.239999771118164,6.929999828338623,7.019999980926514,7.210000038146973,4520350.0,7.15737247467041
2019-11-20,7.289999961853027,7.130000114440918,7.179999828338623,7.230000019073486,3578101.0,7.177226543426514
2019-11-21,7.360000133514404,7.179999828338623,7.210000038146973,7.329999923706055,3531050.0,7.276496410369873
2019-11-22,7.349999904632568,7.179999828338623,7.289999961853027,7.329999923706055,3588944.0,7.276496410369873
2019-11-25,7.269999980926514,7.059999942779541,7.239999771118164,7.119999885559082,3187974.0,7.068029403686523
2019-11-26,7.199999809265137,7.079999923706055,7.130000114440918,7.090000152587891,2166820.0,7.038248538970947
2019-11-27,7.170000076293945,7.010000228881836,7.150000095367432,7.059999942779541,2413300.0,7.008467197418213
2019-11-28,7.130000114440918,7.0,7.019999980926514,7.039999961853027,2487520.0,6.988613128662109
2019-11-29,7.139999866485596,7.010000228881836,7.039999961853027,7.079999923706055,2403821.0,7.028321266174316
2019-12-02,7.119999885559082,7.010000228881836,7.070000171661377,7.110000133514404,2563200.0,7.058102607727051
2019-12-03,7.260000228881836,7.010000228881836,7.059999942779541,7.21999979019165,3650331.0,7.167299270629883
2019-12-04,7.360000133514404,7.139999866485596,7.170000076293945,7.349999904632568,4360636.0,7.296350479125977
2019-12-05,7.480000019073486,7.289999961853027,7.360000133514404,7.440000057220459,5114900.0,7.385693550109863
2019-12-06,7.489999771118164,7.349999904632568,7.380000114440918,7.460000038146973,4833986.0,7.405547618865967
2019-12-09,7.489999771118164,7.320000171661377,7.449999809265137,7.360000133514404,3381744.0,7.306277751922607
2019-12-10,7.360000133514404,7.25,7.349999904632568,7.28000020980835,3941584.0,7.226861476898193
2019-12-11,7.309999942779541,7.230000019073486,7.300000190734863,7.230000019073486,3529900.0,7.177226543426514
2019-12-12,7.269999980926514,7.170000076293945,7.230000019073486,7.179999828338623,3040800.0,7.127591133117676
2019-12-13,7.369999885559082,7.199999809265137,7.199999809265137,7.329999923706055,4836602.0,7.276496410369873
2019-12-16,7.369999885559082,7.21999979019165,7.309999942779541,7.369999885559082,4059639.0,7.31620454788208
2019-12-17,7.630000114440918,7.409999847412109,7.5,7.489999771118164,9255886.0,7.435328483581543
2019-12-18,7.570000171661377,7.380000114440918,7.46999979019165,7.389999866485596,6458940.0,7.336058616638184
2019-12-19,7.510000228881836,7.380000114440918,7.420000076293945,7.460000038146973,5236651.0,7.405547618865967
2019-12-20,7.590000152587891,7.409999847412109,7.46999979019165,7.519999980926514,6789550.0,7.465109825134277
2019-12-23,7.429999828338623,7.170000076293945,7.409999847412109,7.179999828338623,7100124.0,7.127591133117676
2019-12-24,7.260000228881836,7.170000076293945,7.190000057220459,7.239999771118164,3242764.0,7.187153339385986
2019-12-25,7.289999961853027,7.190000057220459,7.21999979019165,7.21999979019165,3088373.0,7.167299270629883
2019-12-26,7.360000133514404,7.190000057220459,7.210000038146973,7.360000133514404,4293409.0,7.306277751922607
2019-12-27,7.46999979019165,7.329999923706055,7.369999885559082,7.360000133514404,5354201.0,7.306277751922607
2019-12-30,7.590000152587891,7.179999828338623,7.340000152587891,7.480000019073486,8447201.0,7.42540168762207
2019-12-31,7.699999809265137,7.46999979019165,7.489999771118164,7.53000020980835,6857852.0,7.475037097930908
2020-01-02,7.650000095367432,7.539999961853027,7.599999904632568,7.570000171661377,7281272.0,7.514744758605957
2020-01-03,7.809999942779541,7.510000228881836,7.570000171661377,7.71999979019165,8785827.0,7.663649559020996
2020-01-06,7.760000228881836,7.550000190734863,7.610000133514404,7.690000057220459,7595707.0,7.63386869430542
2020-01-07,7.900000095367432,7.650000095367432,7.71999979019165,7.849999904632568,8479681.0,7.79270076751709
2020-01-08,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,6931189.0,7.574306964874268
2020-01-09,7.75,7.630000114440918,7.659999847412109,7.710000038146973,5082350.0,7.653722763061523
2020-01-10,8.1899995803833,7.71999979019165,7.769999980926514,8.020000457763672,17084533.0,7.961460590362549
2020-01-13,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,8070297.0,7.862190246582031
2020-01-14,8.100000381469727,8.100000381469727,8.100000381469727,8.100000381469727,12381026.0,8.040876388549805
2020-01-15,8.09000015258789,7.949999809265137,8.050000190734863,8.010000228881836,4909695.0,7.951533317565918
2020-01-16,8.100000381469727,7.960000038146973,8.0,8.020000457763672,4322519.0,7.961460590362549
2020-01-17,8.079999923706055,7.960000038146973,8.050000190734863,7.96999979019165,4203988.0,7.911824703216553
2020-01-20,7.980000019073486,7.800000190734863,7.980000019073486,7.920000076293945,5457728.0,7.862190246582031
2020-01-21,8.220000267028809,7.869999885559082,7.920000076293945,8.109999656677246,9255976.0,8.050803184509277
2020-01-22,8.270000457763672,7.960000038146973,8.029999732971191,8.239999771118164,5974760.0,8.179854393005371
2020-01-23,8.149999618530273,7.5,8.0600004196167,7.800000190734863,8263411.0,7.743066310882568
2020-02-03,7.130000114440918,7.019999980926514,7.019999980926514,7.019999980926514,13110516.0,6.968759059906006
2020-02-04,7.360000133514404,6.949999809265137,7.190000057220459,7.059999942779541,12036503.0,7.008467197418213
2020-02-05,7.21999979019165,6.909999847412109,6.989999771118164,7.130000114440918,12517826.0,7.077956676483154
2020-02-06,7.730000019073486,7.039999961853027,7.110000133514404,7.380000114440918,15317780.0,7.326131820678711
2020-02-07,7.300000190734863,7.059999942779541,7.210000038146973,7.199999809265137,12792106.0,7.147445201873779
2020-02-10,7.46999979019165,7.25,7.309999942779541,7.329999923706055,9595161.0,7.276496410369873
2020-02-11,7.329999923706055,7.150000095367432,7.289999961853027,7.190000057220459,6092004.0,7.137518405914307
2020-02-12,7.260000228881836,7.110000133514404,7.150000095367432,7.25,6212326.0,7.197080612182617
2020-02-13,7.239999771118164,7.059999942779541,7.239999771118164,7.079999923706055,6326662.0,7.028321266174316
2020-02-14,7.170000076293945,7.059999942779541,7.070000171661377,7.130000114440918,5251072.0,7.077956676483154
2020-02-17,7.360000133514404,7.110000133514404,7.170000076293945,7.320000171661377,9371050.0,7.2665696144104
2020-02-18,7.380000114440918,7.21999979019165,7.309999942779541,7.349999904632568,8998672.0,7.296350479125977
2020-02-19,7.489999771118164,7.300000190734863,7.349999904632568,7.369999885559082,9919098.0,7.31620454788208
2020-02-20,7.550000190734863,7.260000228881836,7.340000152587891,7.519999980926514,10992951.0,7.465109825134277
2020-02-21,7.909999847412109,7.440000057220459,7.46999979019165,7.670000076293945,13792824.0,7.614015102386475
2020-02-24,7.71999979019165,7.510000228881836,7.699999809265137,7.659999847412109,10662340.0,7.604087829589844
2020-02-25,7.5,7.260000228881836,7.420000076293945,7.440000057220459,10346995.0,7.385693550109863
2020-02-26,7.5,7.300000190734863,7.309999942779541,7.380000114440918,7956178.0,7.326131820678711
2020-02-27,7.429999828338623,7.309999942779541,7.349999904632568,7.360000133514404,5205219.0,7.306277751922607
2020-02-28,7.21999979019165,6.889999866485596,7.159999847412109,6.920000076293945,9002193.0,6.8694891929626465
2020-03-02,7.239999771118164,6.949999809265137,7.0,7.190000057220459,5382081.0,7.137518405914307
2020-03-03,7.329999923706055,7.119999885559082,7.25,7.179999828338623,6734307.0,7.127591133117676
2020-03-04,7.230000019073486,7.070000171661377,7.110000133514404,7.230000019073486,4408922.0,7.177226543426514
2020-03-05,7.489999771118164,7.21999979019165,7.269999980926514,7.420000076293945,9799978.0,7.36583948135376
2020-03-06,7.449999809265137,7.260000228881836,7.300000190734863,7.380000114440918,6673010.0,7.326131820678711
2020-03-09,7.53000020980835,7.260000228881836,7.300000190734863,7.289999961853027,10368252.0,7.236788272857666
2020-03-10,7.340000152587891,7.019999980926514,7.179999828338623,7.340000152587891,8058520.0,7.286423683166504
2020-03-11,7.420000076293945,7.28000020980835,7.340000152587891,7.28000020980835,6674501.0,7.226861476898193
2020-03-12,7.230000019073486,7.070000171661377,7.179999828338623,7.099999904632568,4808715.0,7.04817533493042
2020-03-13,7.03000020980835,6.730000019073486,6.730000019073486,6.980000019073486,5295116.0,6.929051399230957
2020-03-16,7.059999942779541,6.679999828338623,7.019999980926514,6.71999979019165,5799801.0,6.6709489822387695
2020-03-17,7.0,6.619999885559082,6.769999980926514,6.840000152587891,5561634.0,6.790073394775391
2020-03-18,6.920000076293945,6.679999828338623,6.820000171661377,6.710000038146973,4344333.0,6.661022186279297
2020-03-19,6.820000171661377,6.630000114440918,6.710000038146973,6.75,3218832.0,6.700730323791504
2020-03-20,6.869999885559082,6.739999771118164,6.800000190734863,6.840000152587891,2978603.0,6.790073394775391
2020-03-23,6.840000152587891,6.610000133514404,6.659999847412109,6.670000076293945,3735737.0,6.62131404876709
2020-03-24,6.809999942779541,6.639999866485596,6.78000020980835,6.769999980926514,2825117.0,6.720583915710449
2020-03-25,6.940000057220459,6.820000171661377,6.889999866485596,6.880000114440918,4051155.0,6.829781532287598
2020-03-26,6.880000114440918,6.75,6.829999923706055,6.78000020980835,3347130.0,6.73051118850708
2020-03-27,6.900000095367432,6.789999961853027,6.829999923706055,6.820000171661377,3061801.0,6.770219326019287
2020-03-30,6.75,6.639999866485596,6.699999809265137,6.710000038146973,3322214.0,6.661022186279297
2020-03-31,6.789999961853027,6.570000171661377,6.760000228881836,6.579999923706055,3000300.0,6.531970977783203
2020-04-01,6.579999923706055,6.309999942779541,6.519999980926514,6.340000152587891,4661530.0,6.293723106384277
2020-04-02,6.570000171661377,6.28000020980835,6.300000190734863,6.570000171661377,3954208.0,6.5220441818237305
2020-04-03,6.579999923706055,6.420000076293945,6.559999942779541,6.5,3553931.0,6.452554702758789
2020-04-07,6.650000095367432,6.480000019073486,6.550000190734863,6.619999885559082,3602231.0,6.57167911529541
2020-04-08,6.679999828338623,6.590000152587891,6.599999904632568,6.630000114440918,2549000.0,6.581605911254883
2020-04-09,6.78000020980835,6.639999866485596,6.670000076293945,6.690000057220459,2979100.0,6.641168117523193
2020-04-10,6.710000038146973,6.480000019073486,6.699999809265137,6.5,2959196.0,6.452554702758789
2020-04-13,6.510000228881836,6.400000095367432,6.480000019073486,6.420000076293945,1882389.0,6.373138904571533
2020-04-14,6.53000020980835,6.449999809265137,6.489999771118164,6.519999980926514,1781853.0,6.472408771514893
2020-04-15,6.539999961853027,6.440000057220459,6.5,6.449999809265137,1728000.0,6.402919769287109
2020-04-16,6.590000152587891,6.349999904632568,6.449999809265137,6.579999923706055,3020651.0,6.531970977783203
2020-04-17,6.599999904632568,6.440000057220459,6.539999961853027,6.460000038146973,3960303.0,6.41284704208374
2020-04-20,6.559999942779541,6.440000057220459,6.46999979019165,6.550000190734863,2331300.0,6.502190113067627
2020-04-21,6.550000190734863,6.400000095367432,6.550000190734863,6.519999980926514,2209646.0,6.472408771514893
2020-04-22,6.619999885559082,6.440000057220459,6.449999809265137,6.610000133514404,2620398.0,6.5617523193359375
2020-04-23,6.619999885559082,6.46999979019165,6.619999885559082,6.510000228881836,3025125.0,6.46248197555542
2020-04-24,6.550000190734863,6.340000152587891,6.510000228881836,6.389999866485596,2513800.0,6.343357563018799
2020-04-27,6.590000152587891,6.369999885559082,6.369999885559082,6.53000020980835,4272301.0,6.482336044311523
2020-04-28,6.840000152587891,6.409999847412109,6.760000228881836,6.5,6381470.0,6.452554702758789
2020-04-29,6.590000152587891,6.309999942779541,6.449999809265137,6.340000152587891,4472370.0,6.293723106384277
2020-04-30,6.630000114440918,6.340000152587891,6.400000095367432,6.559999942779541,4333355.0,6.5121169090271
2020-05-06,6.630000114440918,6.46999979019165,6.5,6.630000114440918,3419517.0,6.581605911254883
2020-05-07,6.659999847412109,6.539999961853027,6.630000114440918,6.539999961853027,2803001.0,6.492262840270996
2020-05-08,6.650000095367432,6.559999942779541,6.579999923706055,6.639999866485596,3488298.0,6.5915327072143555
2020-05-11,6.679999828338623,6.53000020980835,6.650000095367432,6.559999942779541,4085987.0,6.5121169090271
2020-05-12,6.559999942779541,6.409999847412109,6.550000190734863,6.510000228881836,2946589.0,6.46248197555542
2020-05-13,6.510000228881836,6.420000076293945,6.480000019073486,6.489999771118164,2548500.0,6.442627906799316
2020-05-14,6.489999771118164,6.389999866485596,6.46999979019165,6.400000095367432,1869200.0,6.35328483581543
2020-05-15,6.639999866485596,6.46999979019165,6.5,6.489999771118164,3989279.0,6.442627906799316
2020-05-18,6.46999979019165,6.389999866485596,6.449999809265137,6.409999847412109,2724581.0,6.363211631774902
2020-05-19,6.489999771118164,6.420000076293945,6.449999809265137,6.480000019073486,1945001.0,6.432701110839844
2020-05-20,6.480000019073486,6.349999904632568,6.480000019073486,6.380000114440918,2718219.0,6.333430767059326
2020-05-21,6.489999771118164,6.340000152587891,6.400000095367432,6.340000152587891,2556501.0,6.293723106384277
2020-05-22,6.360000133514404,6.21999979019165,6.360000133514404,6.289999961853027,2907700.0,6.2440876960754395
2020-05-25,6.340000152587891,6.260000228881836,6.289999961853027,6.28000020980835,1355902.0,6.234160900115967
2020-05-26,6.480000019073486,6.300000190734863,6.329999923706055,6.480000019073486,3379793.0,6.432701110839844
2020-05-27,6.519999980926514,6.340000152587891,6.480000019073486,6.400000095367432,2707893.0,6.35328483581543
2020-05-28,6.460000038146973,6.340000152587891,6.400000095367432,6.400000095367432,2326937.0,6.35328483581543
2020-05-29,6.75,6.380000114440918,6.389999866485596,6.579999923706055,7130075.0,6.531970977783203
2020-06-01,6.900000095367432,6.480000019073486,6.5,6.789999961853027,12216110.0,6.740437984466553
2020-06-02,6.760000228881836,6.670000076293945,6.710000038146973,6.670000076293945,7288562.0,6.62131404876709
2020-06-03,6.809999942779541,6.659999847412109,6.710000038146973,6.71999979019165,6387800.0,6.6709489822387695
2020-06-04,6.78000020980835,6.670000076293945,6.75,6.730000019073486,3563437.0,6.6808762550354
2020-06-05,6.809999942779541,6.670000076293945,6.730000019073486,6.769999980926514,4066623.0,6.720583915710449
2020-06-08,6.800000190734863,6.659999847412109,6.800000190734863,6.679999828338623,3466113.0,6.6312408447265625
2020-06-09,6.71999979019165,6.659999847412109,6.670000076293945,6.699999809265137,2422711.0,6.651094913482666
2020-06-10,6.71999979019165,6.53000020980835,6.710000038146973,6.590000152587891,4682106.0,6.541898250579834
2020-06-11,6.630000114440918,6.510000228881836,6.599999904632568,6.570000171661377,3175197.0,6.5220441818237305
2020-06-12,6.619999885559082,6.389999866485596,6.440000057220459,6.590000152587891,2970611.0,6.541898250579834
2020-06-15,6.670000076293945,6.5,6.579999923706055,6.510000228881836,3096265.0,6.46248197555542
2020-06-16,6.619999885559082,6.539999961853027,6.539999961853027,6.590000152587891,2789828.0,6.541898250579834
2020-06-17,6.679999828338623,6.539999961853027,6.579999923706055,6.679999828338623,3953583.0,6.6312408447265625
2020-06-18,6.690000057220459,6.599999904632568,6.650000095367432,6.659999847412109,2891100.0,6.611386775970459
2020-06-19,6.679999828338623,6.599999904632568,6.670000076293945,6.670000076293945,3180714.0,6.62131404876709
2020-06-22,6.760000228881836,6.639999866485596,6.659999847412109,6.679999828338623,4216202.0,6.6312408447265625
2020-06-23,6.710000038146973,6.579999923706055,6.650000095367432,6.679999828338623,3146098.0,6.6312408447265625
2020-06-24,6.789999961853027,6.630000114440918,6.690000057220459,6.78000020980835,5205424.0,6.73051118850708
2020-06-29,6.739999771118164,6.610000133514404,6.739999771118164,6.639999866485596,3042020.0,6.5915327072143555
2020-06-30,6.730000019073486,6.630000114440918,6.650000095367432,6.670000076293945,3444346.0,6.62131404876709
2020-07-01,6.699999809265137,6.559999942779541,6.699999809265137,6.639999866485596,3614461.0,6.5915327072143555
2020-07-02,6.900000095367432,6.599999904632568,6.619999885559082,6.849999904632568,7744434.0,6.800000190734863
2020-07-03,7.019999980926514,6.78000020980835,6.800000190734863,6.909999847412109,8750141.0,6.909999847412109
2020-07-06,7.239999771118164,6.920000076293945,7.0,7.210000038146973,11285523.0,7.210000038146973
2020-07-07,7.260000228881836,7.099999904632568,7.21999979019165,7.159999847412109,8789045.0,7.159999847412109
2020-07-08,7.380000114440918,7.070000171661377,7.150000095367432,7.320000171661377,10259849.0,7.320000171661377
2020-07-09,7.409999847412109,7.25,7.300000190734863,7.360000133514404,9771143.0,7.360000133514404
2020-07-10,7.619999885559082,7.199999809265137,7.320000171661377,7.380000114440918,13207166.0,7.380000114440918
2020-07-13,7.519999980926514,7.300000190734863,7.329999923706055,7.460000038146973,11196832.0,7.460000038146973
2020-07-14,7.639999866485596,7.320000171661377,7.460000038146973,7.539999961853027,10691657.0,7.539999961853027
2020-07-15,7.690000057220459,7.28000020980835,7.559999942779541,7.429999828338623,13314685.0,7.429999828338623
2020-07-16,7.480000019073486,6.690000057220459,7.409999847412109,7.019999980926514,9664155.0,7.019999980926514
2020-07-17,7.190000057220459,6.96999979019165,7.070000171661377,7.03000020980835,6520876.0,7.03000020980835
2020-07-20,7.340000152587891,7.050000190734863,7.090000152587891,7.320000171661377,5628563.0,7.320000171661377
2020-07-21,7.420000076293945,7.230000019073486,7.420000076293945,7.340000152587891,4334363.0,7.340000152587891
2020-07-22,7.449999809265137,7.269999980926514,7.369999885559082,7.320000171661377,6069243.0,7.320000171661377
2020-07-23,7.349999904632568,7.050000190734863,7.320000171661377,7.28000020980835,5891687.0,7.28000020980835
2020-07-24,7.309999942779541,6.960000038146973,7.260000228881836,7.010000228881836,6259726.0,7.010000228881836
2020-07-27,7.059999942779541,6.869999885559082,7.039999961853027,7.010000228881836,4399770.0,7.010000228881836
2020-07-28,7.179999828338623,6.96999979019165,7.010000228881836,7.059999942779541,3906829.0,7.059999942779541
2020-07-29,7.150000095367432,6.929999828338623,7.010000228881836,7.139999866485596,4259817.0,7.139999866485596
2020-07-30,7.170000076293945,7.03000020980835,7.119999885559082,7.070000171661377,3968051.0,7.070000171661377
2020-07-31,7.159999847412109,7.0,7.019999980926514,7.150000095367432,4185952.0,7.150000095367432
2020-08-03,7.5,7.110000133514404,7.139999866485596,7.239999771118164,12684399.0,7.239999771118164
2020-08-04,7.489999771118164,7.159999847412109,7.260000228881836,7.380000114440918,16576726.0,7.380000114440918
2020-08-05,7.590000152587891,7.179999828338623,7.269999980926514,7.519999980926514,15526503.0,7.519999980926514
2020-08-06,7.980000019073486,7.380000114440918,7.429999828338623,7.769999980926514,18614702.0,7.769999980926514
2020-08-07,7.71999979019165,7.329999923706055,7.699999809265137,7.380000114440918,13016216.0,7.380000114440918
2020-08-10,8.010000228881836,7.409999847412109,7.409999847412109,7.650000095367432,12654378.0,7.650000095367432
2020-08-11,7.690000057220459,7.349999904632568,7.619999885559082,7.380000114440918,8594538.0,7.380000114440918
2020-08-12,7.539999961853027,7.320000171661377,7.349999904632568,7.5,7665849.0,7.5
2020-08-13,7.570000171661377,7.380000114440918,7.539999961853027,7.460000038146973,6581141.0,7.460000038146973
2020-08-14,7.440000057220459,7.260000228881836,7.400000095367432,7.409999847412109,5131900.0,7.409999847412109
2020-08-17,7.590000152587891,7.360000133514404,7.400000095367432,7.489999771118164,7446731.0,7.489999771118164
2020-08-18,7.579999923706055,7.449999809265137,7.519999980926514,7.539999961853027,6417083.0,7.539999961853027
2020-08-19,7.539999961853027,7.349999904632568,7.5,7.380000114440918,5113801.0,7.380000114440918
2020-08-20,7.389999866485596,7.300000190734863,7.329999923706055,7.349999904632568,3456801.0,7.349999904632568
2020-08-21,7.409999847412109,7.309999942779541,7.349999904632568,7.369999885559082,3185601.0,7.369999885559082
2020-08-24,7.369999885559082,7.269999980926514,7.340000152587891,7.340000152587891,2965902.0,7.340000152587891
2020-08-25,7.380000114440918,7.210000038146973,7.369999885559082,7.28000020980835,3998101.0,7.28000020980835
2020-08-26,7.28000020980835,7.090000152587891,7.25,7.179999828338623,3954900.0,7.179999828338623
2020-08-27,7.28000020980835,7.130000114440918,7.159999847412109,7.239999771118164,3110191.0,7.239999771118164
2020-08-28,7.320000171661377,7.199999809265137,7.21999979019165,7.320000171661377,4428296.0,7.320000171661377
2020-08-31,7.449999809265137,7.269999980926514,7.429999828338623,7.289999961853027,5871441.0,7.289999961853027
2020-09-01,7.429999828338623,7.25,7.25,7.369999885559082,6049867.0,7.369999885559082
2020-09-02,7.409999847412109,7.260000228881836,7.360000133514404,7.400000095367432,4662402.0,7.400000095367432
2020-09-03,7.460000038146973,7.260000228881836,7.400000095367432,7.300000190734863,4595500.0,7.300000190734863
2020-09-04,7.320000171661377,7.170000076293945,7.260000228881836,7.309999942779541,3097653.0,7.309999942779541
2020-09-07,7.429999828338623,7.190000057220459,7.289999961853027,7.25,4181703.0,7.25
2020-09-08,7.340000152587891,7.179999828338623,7.239999771118164,7.329999923706055,3544935.0,7.329999923706055
2020-09-09,7.480000019073486,7.239999771118164,7.25,7.309999942779541,6334517.0,7.309999942779541
2020-09-10,7.329999923706055,6.96999979019165,7.300000190734863,6.989999771118164,6274499.0,6.989999771118164
2020-09-11,7.059999942779541,6.920000076293945,6.960000038146973,7.050000190734863,3153900.0,7.050000190734863
2020-09-14,7.110000133514404,7.03000020980835,7.050000190734863,7.070000171661377,3089451.0,7.070000171661377
2020-09-15,7.079999923706055,6.960000038146973,7.059999942779541,7.059999942779541,3551220.0,7.059999942779541
2020-09-16,7.03000020980835,6.889999866485596,7.03000020980835,6.980000019073486,2662337.0,6.980000019073486
2020-09-17,6.980000019073486,6.840000152587891,6.960000038146973,6.949999809265137,3618600.0,6.949999809265137
2020-09-18,7.059999942779541,6.909999847412109,6.940000057220459,7.039999961853027,3125300.0,7.039999961853027
2020-09-21,7.070000171661377,6.96999979019165,7.050000190734863,7.010000228881836,2732100.0,7.010000228881836
2020-09-22,6.980000019073486,6.860000133514404,6.949999809265137,6.869999885559082,2954500.0,6.869999885559082
2020-09-23,6.929999828338623,6.860000133514404,6.880000114440918,6.880000114440918,1889500.0,6.880000114440918
2020-09-24,6.869999885559082,6.610000133514404,6.849999904632568,6.639999866485596,3344000.0,6.639999866485596
2020-09-25,6.699999809265137,6.519999980926514,6.679999828338623,6.599999904632568,2320737.0,6.599999904632568
2020-09-28,6.650000095367432,6.510000228881836,6.619999885559082,6.519999980926514,1763400.0,6.519999980926514
2020-09-29,6.679999828338623,6.53000020980835,6.570000171661377,6.570000171661377,2567153.0,6.570000171661377
2020-09-30,6.75,6.579999923706055,6.619999885559082,6.599999904632568,4162220.0,6.599999904632568
2020-10-09,6.760000228881836,6.639999866485596,6.659999847412109,6.71999979019165,2795801.0,6.71999979019165
2020-10-12,6.909999847412109,6.730000019073486,6.730000019073486,6.889999866485596,3634503.0,6.889999866485596
2020-10-13,6.960000038146973,6.849999904632568,6.880000114440918,6.900000095367432,2670875.0,6.900000095367432
2020-10-14,6.96999979019165,6.809999942779541,6.809999942779541,6.840000152587891,2735475.0,6.840000152587891
2020-10-15,7.070000171661377,6.800000190734863,6.800000190734863,6.940000057220459,3765291.0,6.940000057220459
2020-10-16,7.010000228881836,6.889999866485596,6.909999847412109,6.960000038146973,2410254.0,6.960000038146973
2020-10-19,7.039999961853027,6.920000076293945,6.989999771118164,6.96999979019165,2254700.0,6.96999979019165
2020-10-20,6.989999771118164,6.869999885559082,6.909999847412109,6.980000019073486,2270600.0,6.980000019073486
2020-10-21,7.0,6.809999942779541,7.0,6.840000152587891,3371153.0,6.840000152587891
2020-10-22,6.909999847412109,6.800000190734863,6.829999923706055,6.900000095367432,1858301.0,6.900000095367432
2020-10-23,7.03000020980835,6.849999904632568,6.900000095367432,6.880000114440918,2952360.0,6.880000114440918
2020-10-26,7.0,6.849999904632568,6.949999809265137,6.980000019073486,2327400.0,6.980000019073486
2020-10-27,7.03000020980835,6.900000095367432,6.949999809265137,6.96999979019165,1120300.0,6.96999979019165