Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.069999694824219,11.770000457763672,11.880000114440918,11.850000381469727,2967063.0,11.5406494140625
2010-01-05,12.140000343322754,11.680000305175781,11.8100004196167,12.079999923706055,4106167.0,11.764644622802734
2010-01-06,12.149999618530273,11.760000228881836,12.149999618530273,11.890000343322754,3887034.0,11.579604148864746
2010-01-07,11.850000381469727,11.399999618530273,11.800000190734863,11.720000267028809,3485139.0,11.414042472839355
2010-01-08,11.6899995803833,11.25,11.579999923706055,11.479999542236328,5528986.0,11.180306434631348
2010-01-11,11.59000015258789,10.979999542236328,11.5600004196167,11.0600004196167,6582308.0,10.771272659301758
2010-01-12,11.359999656677246,10.739999771118164,11.0600004196167,11.350000381469727,4415329.0,11.053701400756836
2010-01-13,11.390000343322754,10.880000114440918,11.079999923706055,11.25,3699158.0,10.95631217956543
2010-01-14,11.779999732971191,11.0600004196167,11.25,11.640000343322754,5164311.0,11.33613109588623
2010-01-15,12.050000190734863,11.399999618530273,11.520000457763672,11.899999618530273,5611074.0,11.58934211730957
2010-01-18,12.149999618530273,11.8100004196167,11.880000114440918,12.0,3532047.0,11.686731338500977
2010-01-19,12.0,11.5,11.890000343322754,11.6899995803833,4999757.0,11.384825706481934
2010-01-20,11.699999809265137,11.100000381469727,11.65999984741211,11.180000305175781,4237158.0,10.888138771057129
2010-01-21,11.470000267028809,11.130000114440918,11.220000267028809,11.149999618530273,1816995.0,10.85892105102539
2010-01-22,11.5,11.010000228881836,11.109999656677246,11.4399995803833,3354081.0,11.141350746154785
2010-01-25,11.430000305175781,10.979999542236328,11.430000305175781,11.050000190734863,1935915.0,10.761533737182617
2010-01-26,11.5,10.369999885559082,11.100000381469727,10.520000457763672,3296122.0,10.245368957519531
2010-01-27,10.550000190734863,10.029999732971191,10.529999732971191,10.199999809265137,2131140.0,9.933722496032715
2010-01-28,10.470000267028809,10.119999885559082,10.119999885559082,10.199999809265137,2022679.0,9.933722496032715
2010-01-29,10.430000305175781,10.199999809265137,10.25,10.239999771118164,1392810.0,9.972678184509277
2010-02-01,10.25,9.800000190734863,10.25,10.109999656677246,2078200.0,9.84607219696045
2010-02-02,10.300000190734863,10.0,10.1899995803833,10.010000228881836,1218961.0,9.748682022094727
2010-02-03,10.5,10.0,10.020000457763672,10.449999809265137,2094515.0,10.177194595336914
2010-02-04,10.649999618530273,10.350000381469727,10.350000381469727,10.399999618530273,2016305.0,10.128500938415527
2010-02-05,10.279999732971191,10.020000457763672,10.1899995803833,10.130000114440918,1654247.0,9.865550994873047
2010-02-08,10.229999542236328,10.020000457763672,10.020000457763672,10.119999885559082,775715.0,9.85581111907959
2010-02-09,10.210000038146973,10.020000457763672,10.149999618530273,10.100000381469727,698427.0,9.836334228515625
2010-02-10,10.300000190734863,10.109999656677246,10.130000114440918,10.270000457763672,651123.0,10.001895904541016
2010-02-11,10.529999732971191,10.210000038146973,10.270000457763672,10.399999618530273,1368521.0,10.128500938415527
2010-02-12,10.600000381469727,10.300000190734863,10.300000190734863,10.59000015258789,1262676.0,10.313541412353516
2010-02-22,10.770000457763672,10.449999809265137,10.579999923706055,10.579999923706055,1187408.0,10.303803443908691
2010-02-23,10.949999809265137,10.520000457763672,10.59000015258789,10.90999984741211,1811786.0,10.625187873840332
2010-02-24,11.109999656677246,10.819999694824219,10.819999694824219,11.100000381469727,2817153.0,10.810227394104004
2010-02-25,11.25,10.949999809265137,11.25,10.989999771118164,2692205.0,10.70309829711914
2010-02-26,11.050000190734863,10.779999732971191,10.899999618530273,10.899999618530273,1896488.0,10.615448951721191
2010-03-01,11.989999771118164,11.010000228881836,11.010000228881836,11.569999694824219,5827311.0,11.26795768737793
2010-03-02,11.739999771118164,11.359999656677246,11.359999656677246,11.65999984741211,3632163.0,11.355607032775879
2010-03-03,12.079999923706055,11.399999618530273,11.65999984741211,11.800000190734863,5009346.0,11.491954803466797
2010-03-04,11.859999656677246,11.199999809265137,11.75,11.319999694824219,3921907.0,11.024483680725098
2010-03-05,11.449999809265137,11.010000228881836,11.3100004196167,11.039999961853027,2214038.0,10.75179386138916
2010-03-08,11.279999732971191,11.010000228881836,11.149999618530273,11.140000343322754,1270289.0,10.849183082580566
2010-03-09,11.220000267028809,10.930000305175781,11.170000076293945,11.1899995803833,1484874.0,10.89787769317627
2010-03-10,11.199999809265137,10.800000190734863,11.079999923706055,10.920000076293945,1208339.0,10.634926795959473
2010-03-11,11.100000381469727,10.800000190734863,10.850000381469727,10.920000076293945,1454255.0,10.634926795959473
2010-03-12,11.34000015258789,10.920000076293945,10.930000305175781,11.029999732971191,2783295.0,10.742053985595703
2010-03-15,11.130000114440918,10.699999809265137,11.109999656677246,10.890000343322754,1578598.0,10.605709075927734
2010-03-16,11.15999984741211,10.729999542236328,10.890000343322754,11.140000343322754,2061481.0,10.849183082580566
2010-03-17,11.420000076293945,11.069999694824219,11.119999885559082,11.380000114440918,2272605.0,11.082919120788574
2010-03-18,11.680000305175781,11.25,11.399999618530273,11.420000076293945,3051932.0,11.121872901916504
2010-03-19,11.579999923706055,11.270000457763672,11.420000076293945,11.399999618530273,1512386.0,11.102394104003906
2010-03-22,11.40999984741211,11.15999984741211,11.399999618530273,11.34000015258789,1646418.0,11.043961524963379
2010-03-23,11.380000114440918,11.050000190734863,11.380000114440918,11.130000114440918,1406083.0,10.839445114135742
2010-03-24,11.199999809265137,11.0,11.09000015258789,11.109999656677246,2267007.0,10.819965362548828
2010-03-25,11.0600004196167,10.630000114440918,11.0600004196167,10.65999984741211,2401006.0,10.3817138671875
2010-03-26,10.829999923706055,10.510000228881836,10.65999984741211,10.800000190734863,1226026.0,10.518058776855469
2010-03-29,10.899999618530273,10.649999618530273,10.649999618530273,10.800000190734863,1068339.0,10.518058776855469
2010-03-30,11.300000190734863,10.75,10.800000190734863,11.260000228881836,2706440.0,10.966050148010254
2010-03-31,11.329999923706055,11.149999618530273,11.289999961853027,11.270000457763672,2546428.0,10.975790023803711
2010-04-01,11.399999618530273,11.130000114440918,11.270000457763672,11.359999656677246,2650556.0,11.063440322875977
2010-04-02,12.5,11.15999984741211,11.350000381469727,12.5,10084347.0,12.173680305480957
2010-04-06,12.319999694824219,11.899999618530273,12.319999694824219,12.069999694824219,7166043.0,11.754903793334961
2010-04-07,12.0,11.699999809265137,12.0,11.899999618530273,4128627.0,11.58934211730957
2010-04-08,12.380000114440918,11.75,11.75,12.180000305175781,5128939.0,11.86203384399414
2010-04-09,13.229999542236328,12.149999618530273,12.180000305175781,12.949999809265137,11099533.0,12.611930847167969
2010-04-12,13.1899995803833,12.75,12.890000343322754,13.130000114440918,7647627.0,12.787232398986816
2010-04-13,13.170000076293945,12.300000190734863,13.119999885559082,12.729999542236328,4972790.0,12.397675514221191
2010-04-14,13.699999809265137,12.640000343322754,12.640000343322754,13.199999809265137,8223165.0,12.855405807495117
2010-04-15,13.6899995803833,12.8100004196167,13.220000267028809,12.970000267028809,5724284.0,12.631409645080566
2010-04-16,13.1899995803833,12.600000381469727,12.859999656677246,12.979999542236328,3417225.0,12.641148567199707
2010-04-19,13.399999618530273,12.399999618530273,12.899999618530273,12.520000457763672,6413439.0,12.193159103393555
2010-04-20,12.850000381469727,12.359999656677246,12.710000038146973,12.779999732971191,3899610.0,12.446369171142578
2010-04-21,13.5600004196167,12.770000457763672,12.949999809265137,13.399999618530273,6516698.0,13.050183296203613
2010-04-22,13.970000267028809,13.350000381469727,13.449999809265137,13.630000114440918,7713169.0,13.274178504943848
2010-04-23,13.720000267028809,13.020000457763672,13.5600004196167,13.1899995803833,6178878.0,12.845666885375977
2010-04-26,13.800000190734863,13.130000114440918,13.180000305175781,13.319999694824219,4384254.0,12.972272872924805
2010-04-27,13.350000381469727,12.720000267028809,13.260000228881836,12.930000305175781,4426567.0,12.592453956604004
2010-04-28,13.119999885559082,12.449999809265137,12.880000114440918,12.5,3231417.0,12.173680305480957
2010-04-29,13.079999923706055,12.0,12.579999923706055,12.25,4676315.0,11.930205345153809
2010-04-30,12.25,12.25,12.25,12.25,0.0,11.930205345153809
2010-05-04,12.100000381469727,11.5600004196167,11.720000267028809,11.890000343322754,2741724.0,11.579604148864746
2010-05-05,12.539999961853027,11.710000038146973,11.75,12.4399995803833,3915176.0,12.11524486541748
2010-05-06,12.6899995803833,12.100000381469727,12.5,12.180000305175781,2847335.0,11.86203384399414
2010-05-07,12.050000190734863,11.399999618530273,12.029999732971191,11.420000076293945,4807182.0,11.121872901916504
2010-05-10,11.5600004196167,10.449999809265137,11.25,10.979999542236328,4011391.0,10.693358421325684
2010-05-11,11.390000343322754,10.5,11.109999656677246,10.600000381469727,2554578.0,10.323281288146973
2010-05-12,10.800000190734863,9.789999961853027,10.550000190734863,10.140000343322754,3412603.0,9.875288963317871
2010-05-13,10.630000114440918,9.760000228881836,10.199999809265137,10.460000038146973,3021032.0,10.186935424804688
2010-05-14,10.75,10.300000190734863,10.359999656677246,10.420000076293945,2145233.0,10.147979736328125
2010-05-17,10.279999732971191,9.380000114440918,10.279999732971191,9.380000114440918,4003450.0,9.135128021240234
2010-05-18,9.550000190734863,8.920000076293945,9.100000381469727,9.399999618530273,3047960.0,9.154607772827148
2010-05-19,9.609999656677246,9.239999771118164,9.300000190734863,9.319999694824219,1863407.0,9.076695442199707
2010-05-20,9.4399995803833,8.920000076293945,9.220000267028809,8.979999542236328,2276394.0,8.74557113647461
2010-05-21,9.069999694824219,8.510000228881836,8.699999809265137,9.039999961853027,2957514.0,8.80400562286377
2010-05-24,9.649999618530273,9.100000381469727,9.100000381469727,9.5600004196167,3356799.0,9.310430526733398
2010-05-25,9.529999732971191,9.180000305175781,9.529999732971191,9.300000190734863,2726400.0,9.057217597961426
2010-05-26,10.130000114440918,9.300000190734863,9.350000381469727,9.920000076293945,5837765.0,9.661031723022461
2010-05-27,10.210000038146973,9.600000381469727,9.890000343322754,10.109999656677246,4857188.0,9.84607219696045
2010-05-28,10.300000190734863,9.859999656677246,10.300000190734863,9.880000114440918,4900750.0,9.622077941894531
2010-05-31,10.229999542236328,9.680000305175781,9.930000305175781,9.699999809265137,3952735.0,9.44677448272705
2010-06-01,9.640000343322754,9.319999694824219,9.579999923706055,9.569999694824219,3231625.0,9.320168495178223
2010-06-02,9.75,9.350000381469727,9.5,9.640000343322754,1723373.0,9.388341903686523
2010-06-03,9.829999923706055,9.449999809265137,9.760000228881836,9.520000457763672,2437896.0,9.27147388458252
2010-06-04,9.619999885559082,9.399999618530273,9.479999542236328,9.579999923706055,1289070.0,9.32990837097168
2010-06-07,9.529999732971191,9.229999542236328,9.390000343322754,9.399999618530273,1604974.0,9.154607772827148
2010-06-08,9.729999542236328,9.319999694824219,9.359999656677246,9.579999923706055,1489273.0,9.32990837097168
2010-06-09,10.15999984741211,9.399999618530273,9.579999923706055,10.050000190734863,5371007.0,9.787638664245605
2010-06-10,10.140000343322754,9.920000076293945,10.050000190734863,10.010000228881836,2413395.0,9.748682022094727
2010-06-11,10.100000381469727,9.800000190734863,9.9399995803833,9.859999656677246,2458282.0,9.602596282958984
2010-06-17,10.149999618530273,9.859999656677246,10.100000381469727,9.9399995803833,1732963.0,9.680508613586426
2010-06-18,10.0,9.079999923706055,10.0,9.329999923706055,1812865.0,9.086434364318848
2010-06-21,9.5,9.020000457763672,9.329999923706055,9.489999771118164,2315113.0,9.242258071899414
2010-06-22,9.569999694824219,9.40999984741211,9.479999542236328,9.520000457763672,1254406.0,9.27147388458252
2010-06-23,9.529999732971191,9.1899995803833,9.479999542236328,9.229999542236328,2776682.0,8.989046096801758
2010-06-24,9.300000190734863,9.050000190734863,9.289999961853027,9.100000381469727,2565692.0,8.862439155578613
2010-06-25,9.149999618530273,8.949999809265137,9.050000190734863,9.050000190734863,2494262.0,8.813743591308594
2010-06-28,9.119999885559082,8.770000457763672,9.050000190734863,8.789999961853027,2849257.0,8.560532569885254
2010-06-29,8.850000381469727,8.0,8.770000457763672,8.020000457763672,3125521.0,7.810633182525635
2010-06-30,8.050000190734863,7.710000038146973,7.980000019073486,8.029999732971191,2487588.0,7.820371627807617
2010-07-01,8.59000015258789,8.149999618530273,8.279999732971191,8.199999809265137,4699479.0,7.985933780670166
2010-07-02,8.100000381469727,7.710000038146973,7.949999809265137,7.940000057220459,3885896.0,7.732721328735352
2010-07-05,8.729999542236328,7.889999866485596,7.980000019073486,8.720000267028809,11274006.0,8.492358207702637
2010-07-06,8.890000343322754,8.5,8.569999694824219,8.869999885559082,10027991.0,8.638442993164062
2010-07-07,8.869999885559082,8.510000228881836,8.84000015258789,8.829999923706055,5995467.0,8.5994873046875
2010-07-08,8.979999542236328,8.65999984741211,8.800000190734863,8.949999809265137,5466216.0,8.716355323791504
2010-07-09,9.380000114440918,8.90999984741211,8.949999809265137,9.15999984741211,7204925.0,8.920872688293457
2010-07-12,9.289999961853027,8.880000114440918,8.979999542236328,9.149999618530273,6536932.0,8.9111328125
2010-07-13,9.5,8.899999618530273,9.100000381469727,9.390000343322754,5310707.0,9.144869804382324
2010-07-14,9.579999923706055,9.0,9.149999618530273,9.279999732971191,8262107.0,9.037738800048828
2010-07-15,9.520000457763672,9.020000457763672,9.1899995803833,9.100000381469727,5497019.0,8.862439155578613
2010-07-16,9.140000343322754,8.600000381469727,9.140000343322754,8.989999771118164,4222050.0,8.755309104919434
2010-07-19,9.180000305175781,8.75,8.84000015258789,9.109999656677246,3064438.0,8.872178077697754
2010-07-20,9.470000267028809,9.079999923706055,9.119999885559082,9.399999618530273,5173097.0,9.154607772827148
2010-07-21,9.470000267028809,9.220000267028809,9.300000190734863,9.319999694824219,4494911.0,9.076695442199707
2010-07-22,9.670000076293945,9.229999542236328,9.289999961853027,9.630000114440918,6973139.0,9.3786039352417
2010-07-23,9.630000114440918,9.34000015258789,9.579999923706055,9.5,4946763.0,9.251996040344238
2010-07-26,9.6899995803833,9.489999771118164,9.600000381469727,9.550000190734863,5119415.0,9.300691604614258
2010-07-27,9.680000305175781,9.390000343322754,9.550000190734863,9.40999984741211,4456459.0,9.164346694946289
2010-07-28,9.649999618530273,9.350000381469727,9.380000114440918,9.619999885559082,4135435.0,9.368864059448242
2010-07-29,10.199999809265137,9.619999885559082,9.619999885559082,9.920000076293945,8707663.0,9.661031723022461
2010-07-30,10.050000190734863,9.699999809265137,9.949999809265137,9.920000076293945,4812135.0,9.661031723022461
2010-08-02,10.90999984741211,10.010000228881836,10.010000228881836,10.479999542236328,12332936.0,10.206412315368652
2010-08-03,10.779999732971191,10.3100004196167,10.359999656677246,10.329999923706055,9785851.0,10.060327529907227
2010-08-04,10.949999809265137,10.399999618530273,10.399999618530273,10.859999656677246,9342071.0,10.576492309570312
2010-08-05,11.119999885559082,10.680000305175781,10.800000190734863,10.9399995803833,10946362.0,10.654403686523438
2010-08-06,11.09000015258789,10.819999694824219,11.09000015258789,11.050000190734863,7203394.0,10.761533737182617
2010-08-09,11.079999923706055,10.829999923706055,11.079999923706055,11.020000457763672,6346859.0,10.732316017150879
2010-08-10,11.050000190734863,10.5,11.020000457763672,10.5,7096563.0,10.22589111328125
2010-08-11,10.770000457763672,10.300000190734863,10.489999771118164,10.739999771118164,4508567.0,10.459625244140625
2010-08-12,10.739999771118164,10.289999961853027,10.600000381469727,10.3100004196167,3946779.0,10.040850639343262
2010-08-13,10.9399995803833,10.359999656677246,10.359999656677246,10.90999984741211,6376729.0,10.625187873840332
2010-08-16,11.300000190734863,10.789999961853027,10.8100004196167,11.020000457763672,7058130.0,10.732316017150879
2010-08-17,11.109999656677246,10.920000076293945,11.029999732971191,11.069999694824219,5393594.0,10.781010627746582
2010-08-18,11.199999809265137,10.699999809265137,11.199999809265137,10.859999656677246,4576128.0,10.576492309570312
2010-08-19,10.930000305175781,10.680000305175781,10.850000381469727,10.869999885559082,4660115.0,10.586230278015137
2010-08-20,10.880000114440918,10.430000305175781,10.880000114440918,10.449999809265137,6302103.0,10.177194595336914
2010-08-23,10.619999885559082,10.359999656677246,10.449999809265137,10.460000038146973,2934924.0,10.186935424804688
2010-08-24,10.699999809265137,10.420000076293945,10.430000305175781,10.65999984741211,4433991.0,10.3817138671875
2010-08-25,10.550000190734863,10.180000305175781,10.5,10.210000038146973,4735849.0,9.943462371826172
2010-08-26,10.359999656677246,10.149999618530273,10.300000190734863,10.229999542236328,2860075.0,9.962939262390137
2010-08-27,10.350000381469727,10.130000114440918,10.239999771118164,10.34000015258789,2570082.0,10.070068359375
2010-08-30,10.5,10.279999732971191,10.399999618530273,10.489999771118164,5522472.0,10.216151237487793
2010-08-31,10.869999885559082,10.369999885559082,10.399999618530273,10.829999923706055,6672644.0,10.54727554321289
2010-09-01,11.210000038146973,10.539999961853027,10.8100004196167,10.949999809265137,8019790.0,10.664142608642578
2010-09-02,11.199999809265137,10.819999694824219,11.010000228881836,11.140000343322754,7097035.0,10.849183082580566
2010-09-03,11.199999809265137,10.800000190734863,11.180000305175781,11.029999732971191,5655939.0,10.742053985595703
2010-09-06,11.670000076293945,11.039999961853027,11.279999732971191,11.109999656677246,7098155.0,10.819965362548828
2010-09-07,11.5600004196167,11.100000381469727,11.140000343322754,11.380000114440918,5992213.0,11.082919120788574
2010-09-08,11.369999885559082,11.109999656677246,11.329999923706055,11.279999732971191,4010004.0,10.985527038574219
2010-09-09,11.390000343322754,10.8100004196167,11.260000228881836,10.829999923706055,6537875.0,10.54727554321289
2010-09-10,11.039999961853027,10.710000038146973,10.84000015258789,10.9399995803833,4892213.0,10.654403686523438
2010-09-13,11.109999656677246,10.739999771118164,10.850000381469727,11.050000190734863,4602252.0,10.761533737182617
2010-09-14,11.390000343322754,10.930000305175781,11.0600004196167,11.09000015258789,4225116.0,10.80048942565918
2010-09-15,11.149999618530273,10.670000076293945,11.0600004196167,10.739999771118164,3553013.0,10.459625244140625
2010-09-16,10.850000381469727,10.279999732971191,10.75,10.399999618530273,4422771.0,10.128500938415527
2010-09-17,10.5,10.329999923706055,10.40999984741211,10.369999885559082,1938157.0,10.099286079406738
2010-09-20,11.199999809265137,10.369999885559082,10.5,10.979999542236328,7603303.0,10.693358421325684
2010-09-21,12.079999923706055,10.960000038146973,11.020000457763672,11.670000076293945,16765893.0,11.365347862243652
2010-09-27,11.84000015258789,11.460000038146973,11.699999809265137,11.75,12100288.0,11.443258285522461
2010-09-28,12.479999542236328,11.520000457763672,11.800000190734863,12.0,15444022.0,11.686731338500977
2010-09-29,12.649999618530273,11.800000190734863,11.829999923706055,12.329999923706055,11605315.0,12.00811767578125
2010-09-30,12.399999618530273,12.079999923706055,12.130000114440918,12.390000343322754,7152170.0,12.066551208496094
2010-10-08,12.529999732971191,12.149999618530273,12.529999732971191,12.25,9754366.0,11.930205345153809
2010-10-11,12.359999656677246,11.930000305175781,12.260000228881836,12.069999694824219,11157292.0,11.754903793334961
2010-10-12,12.5600004196167,12.079999923706055,12.130000114440918,12.380000114440918,10265281.0,12.056811332702637
2010-10-13,12.289999961853027,11.649999618530273,12.15999984741211,11.829999923706055,11499557.0,11.52116870880127
2010-10-14,11.75,11.100000381469727,11.539999961853027,11.15999984741211,9490170.0,10.868659973144531
2010-10-15,11.380000114440918,10.800000190734863,11.130000114440918,11.15999984741211,7634234.0,10.868659973144531
2010-10-18,11.600000381469727,11.010000228881836,11.020000457763672,11.430000305175781,7028192.0,11.131612777709961
2010-10-19,11.539999961853027,11.239999771118164,11.430000305175781,11.399999618530273,6494561.0,11.102394104003906
2010-10-20,11.449999809265137,11.100000381469727,11.170000076293945,11.25,5703390.0,10.95631217956543
2010-10-21,11.770000457763672,11.220000267028809,11.25,11.619999885559082,6221255.0,11.316652297973633
2010-10-22,11.760000228881836,11.369999885559082,11.520000457763672,11.4399995803833,6953633.0,11.141350746154785
2010-10-25,11.5600004196167,11.220000267028809,11.4399995803833,11.529999732971191,8487104.0,11.229002952575684
2010-10-26,12.619999885559082,11.350000381469727,11.600000381469727,12.529999732971191,15539738.0,12.202896118164062
2010-10-27,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,0.0,12.202896118164062
2010-10-28,12.449999809265137,11.899999618530273,12.029999732971191,12.199999809265137,10552091.0,11.881511688232422
2010-10-29,12.800000190734863,11.899999618530273,12.029999732971191,12.609999656677246,12280060.0,12.280806541442871
2010-11-01,13.4399995803833,12.609999656677246,12.819999694824219,12.850000381469727,14642859.0,12.514542579650879
2010-11-02,12.869999885559082,12.449999809265137,12.829999923706055,12.539999961853027,10376917.0,12.21263313293457
2010-11-03,13.710000038146973,12.229999542236328,12.529999732971191,13.09000015258789,15212069.0,12.748275756835938
2010-11-04,14.119999885559082,12.899999618530273,13.130000114440918,13.979999542236328,17582918.0,13.615041732788086
2010-11-05,14.59000015258789,13.699999809265137,14.0,13.90999984741211,13821030.0,13.546870231628418
2010-11-08,14.5,13.8100004196167,13.90999984741211,14.029999732971191,9266428.0,13.663738250732422
2010-11-09,15.09000015258789,14.029999732971191,14.100000381469727,14.989999771118164,15556534.0,14.598675727844238
2010-11-10,14.960000038146973,14.489999771118164,14.890000343322754,14.760000228881836,9210538.0,14.374679565429688
2010-11-11,14.800000190734863,14.0,14.800000190734863,14.140000343322754,11951010.0,13.770866394042969
2010-11-12,14.84000015258789,13.0,14.010000228881836,13.130000114440918,16855287.0,12.787232398986816
2010-11-15,14.4399995803833,13.289999961853027,13.579999923706055,14.329999923706055,15367446.0,13.95590591430664
2010-11-16,14.539999961853027,13.34000015258789,14.15999984741211,13.640000343322754,13255356.0,13.283920288085938
2010-11-17,13.84000015258789,12.600000381469727,13.350000381469727,12.789999961853027,8157320.0,12.456107139587402
2010-11-18,13.130000114440918,12.460000038146973,12.859999656677246,12.850000381469727,6359570.0,12.514542579650879
2010-11-19,14.140000343322754,14.140000343322754,14.140000343322754,14.140000343322754,7507151.0,13.770866394042969
2010-11-22,15.550000190734863,14.079999923706055,15.550000190734863,14.34000015258789,30119486.0,13.965644836425781
2010-11-23,14.300000190734863,13.149999618530273,14.0,14.020000457763672,14220889.0,13.653999328613281
2010-11-24,14.300000190734863,13.680000305175781,13.779999732971191,14.239999771118164,10001120.0,13.868255615234375
2010-11-25,15.300000190734863,14.149999618530273,14.260000228881836,15.029999732971191,18177032.0,14.637632369995117
2010-11-26,15.289999961853027,14.600000381469727,14.829999923706055,14.890000343322754,10713348.0,14.501286506652832
2010-11-29,15.25,14.65999984741211,14.930000305175781,15.0,8490660.0,14.608413696289062
2010-11-30,14.9399995803833,13.800000190734863,14.899999618530273,14.220000267028809,10701772.0,13.848777770996094
2010-12-01,15.1899995803833,13.800000190734863,14.270000457763672,14.899999618530273,10513944.0,14.511025428771973
2010-12-02,16.329999923706055,14.890000343322754,15.109999656677246,15.59000015258789,19587175.0,15.183012008666992
2010-12-03,15.819999694824219,14.890000343322754,15.319999694824219,15.3100004196167,11625342.0,14.910322189331055
2010-12-06,16.200000762939453,15.170000076293945,15.199999809265137,15.84000015258789,15810650.0,15.42648696899414
2010-12-07,16.15999984741211,15.170000076293945,15.800000190734863,16.1299991607666,10773051.0,15.708916664123535
2010-12-08,16.079999923706055,15.520000457763672,16.079999923706055,15.569999694824219,8343338.0,15.163535118103027
2010-12-09,16.0,15.130000114440918,15.569999694824219,15.210000038146973,8674289.0,14.812932968139648
2010-12-10,15.25,14.710000038146973,14.899999618530273,15.180000305175781,7887770.0,14.783716201782227
2010-12-13,15.399999618530273,15.010000228881836,15.109999656677246,15.350000381469727,9541311.0,14.949277877807617
2010-12-14,15.4399995803833,15.020000457763672,15.350000381469727,15.210000038146973,8203193.0,14.812932968139648
2010-12-15,16.729999542236328,14.899999618530273,15.100000381469727,16.690000534057617,22109276.0,16.25429916381836
2010-12-16,16.6200008392334,15.960000038146973,16.270000457763672,16.09000015258789,14196925.0,15.669960021972656
2010-12-17,16.649999618530273,16.06999969482422,16.06999969482422,16.209999084472656,8677158.0,15.786826133728027
2010-12-20,16.549999237060547,15.399999618530273,16.290000915527344,15.819999694824219,11077031.0,15.407010078430176
2010-12-21,17.350000381469727,15.600000381469727,15.800000190734863,16.920000076293945,19141541.0,16.478294372558594
2010-12-22,17.489999771118164,16.739999771118164,16.920000076293945,16.860000610351562,15501097.0,16.419857025146484
2010-12-23,18.170000076293945,17.030000686645508,17.030000686645508,17.469999313354492,19135904.0,17.013933181762695
2010-12-24,17.350000381469727,16.510000228881836,16.899999618530273,17.040000915527344,10619820.0,16.59516143798828
2010-12-27,17.639999389648438,16.0,17.299999237060547,16.420000076293945,11745643.0,15.991347312927246
2010-12-28,16.290000915527344,15.0,16.0,15.050000190734863,10707849.0,14.657110214233398
2010-12-29,15.680000305175781,14.770000457763672,14.989999771118164,15.390000343322754,7625606.0,14.988232612609863
2010-12-30,15.760000228881836,15.210000038146973,15.449999809265137,15.380000114440918,5820061.0,14.978494644165039
2010-12-31,15.75,14.989999771118164,15.369999885559082,15.649999618530273,10372771.0,15.241445541381836
2011-01-04,15.789999961853027,15.199999809265137,15.550000190734863,15.630000114440918,9920588.0,15.221969604492188
2011-01-05,16.850000381469727,15.369999885559082,15.520000457763672,16.420000076293945,15635229.0,15.991347312927246
2011-01-06,16.889999389648438,16.15999984741211,16.469999313354492,16.40999984741211,10244305.0,15.981609344482422
2011-01-07,16.770000457763672,16.030000686645508,16.290000915527344,16.170000076293945,6990102.0,15.747872352600098
2011-01-10,16.18000030517578,15.09000015258789,16.1200008392334,15.199999809265137,7576334.0,14.803194046020508
2011-01-11,15.140000343322754,14.5600004196167,15.050000190734863,14.789999961853027,6616877.0,14.403897285461426
2011-01-12,15.15999984741211,14.039999961853027,14.949999809265137,14.369999885559082,8405249.0,13.994860649108887
2011-01-13,14.800000190734863,14.3100004196167,14.449999809265137,14.489999771118164,5772208.0,14.111729621887207
2011-01-14,14.489999771118164,13.5,14.489999771118164,13.619999885559082,7042778.0,13.264440536499023
2011-01-17,13.5,12.869999885559082,13.449999809265137,12.9399995803833,5414417.0,12.602192878723145
2011-01-18,13.369999885559082,12.710000038146973,12.800000190734863,13.119999885559082,5656397.0,12.777493476867676
2011-01-19,13.449999809265137,12.899999618530273,13.100000381469727,13.40999984741211,4596848.0,13.059922218322754
2011-01-20,13.5,12.069999694824219,13.40999984741211,12.140000343322754,8641440.0,11.823077201843262
2011-01-21,12.210000038146973,11.779999732971191,11.899999618530273,11.850000381469727,8925493.0,11.5406494140625
2011-01-24,12.0,11.15999984741211,12.0,11.239999771118164,8913695.0,10.946572303771973
2011-01-25,11.720000267028809,10.920000076293945,11.119999885559082,11.680000305175781,8913533.0,11.375085830688477
2011-01-26,11.75,11.390000343322754,11.40999984741211,11.569999694824219,5116321.0,11.26795768737793
2011-01-27,11.949999809265137,11.5,11.600000381469727,11.680000305175781,5377979.0,11.375085830688477
2011-01-28,12.079999923706055,11.270000457763672,11.550000190734863,11.859999656677246,6822154.0,11.550387382507324
2011-01-31,12.960000038146973,11.670000076293945,11.739999771118164,12.9399995803833,11650227.0,12.602192878723145
2011-02-01,13.210000038146973,12.699999809265137,12.899999618530273,13.039999961853027,6770576.0,12.699583053588867
2011-02-09,13.029999732971191,12.600000381469727,12.949999809265137,12.680000305175781,4988071.0,12.348979949951172
2011-02-10,12.899999618530273,12.420000076293945,12.619999885559082,12.850000381469727,4388821.0,12.514542579650879
2011-02-11,13.65999984741211,12.800000190734863,12.960000038146973,13.289999961853027,7562358.0,12.943056106567383
2011-02-14,13.550000190734863,13.119999885559082,13.199999809265137,13.4399995803833,5694592.0,13.089138984680176
2011-02-15,13.880000114440918,13.149999618530273,13.4399995803833,13.59000015258789,8904988.0,13.235224723815918
2011-02-16,14.399999618530273,13.359999656677246,13.449999809265137,14.300000190734863,11055689.0,13.926689147949219
2011-02-17,14.359999656677246,14.0,14.279999732971191,14.220000267028809,7545317.0,13.848777770996094
2011-02-18,14.8100004196167,14.100000381469727,14.199999809265137,14.15999984741211,7783905.0,13.790343284606934
2011-02-21,14.600000381469727,14.1899995803833,14.1899995803833,14.510000228881836,6018418.0,14.131205558776855
2011-02-22,14.850000381469727,13.979999542236328,14.5600004196167,14.6899995803833,11964082.0,14.306507110595703
2011-02-23,15.210000038146973,14.399999618530273,14.600000381469727,15.079999923706055,10047373.0,14.686326026916504
2011-02-24,15.289999961853027,14.800000190734863,15.100000381469727,15.199999809265137,7625495.0,14.803194046020508
2011-02-25,15.630000114440918,15.0,15.170000076293945,15.569999694824219,8855353.0,15.163535118103027
2011-02-28,15.779999732971191,15.399999618530273,15.59000015258789,15.670000076293945,8383921.0,15.260923385620117
2011-03-01,15.800000190734863,15.399999618530273,15.680000305175781,15.59000015258789,8423225.0,15.183012008666992
2011-03-02,16.219999313354492,15.5,15.579999923706055,16.079999923706055,13049748.0,15.6602201461792
2011-03-03,16.329999923706055,15.930000305175781,16.020000457763672,16.190000534057617,11085761.0,15.767348289489746
2011-03-04,17.34000015258789,16.049999237060547,16.190000534057617,16.860000610351562,19003956.0,16.419857025146484
2011-03-07,17.5,16.850000381469727,16.860000610351562,17.049999237060547,14385823.0,16.604900360107422
2011-03-08,17.809999465942383,17.079999923706055,17.079999923706055,17.790000915527344,10747366.0,17.325580596923828
2011-03-09,17.989999771118164,17.209999084472656,17.84000015258789,17.639999389648438,12333699.0,17.17949676513672
2011-03-10,17.780000686645508,16.90999984741211,17.479999542236328,17.40999984741211,12557509.0,16.955503463745117
2011-03-11,17.610000610351562,17.010000228881836,17.360000610351562,17.18000030517578,11704053.0,16.731504440307617
2011-03-14,17.5,16.75,17.170000076293945,16.920000076293945,14529698.0,16.478294372558594
2011-03-15,17.860000610351562,16.360000610351562,16.850000381469727,17.670000076293945,22932669.0,17.20871353149414
2011-03-16,17.540000915527344,16.520000457763672,17.43000030517578,16.600000381469727,25611849.0,16.16664695739746
2011-03-17,17.079999923706055,16.049999237060547,16.399999618530273,16.709999084472656,16993622.0,16.273773193359375
2011-03-18,16.940000534057617,16.399999618530273,16.670000076293945,16.59000015258789,10971301.0,16.15690803527832
2011-03-21,17.079999923706055,16.3799991607666,16.520000457763672,16.739999771118164,11570767.0,16.302993774414062
2011-03-22,17.200000762939453,16.600000381469727,16.809999465942383,17.110000610351562,10667747.0,16.663331985473633
2011-03-23,17.510000228881836,17.100000381469727,17.200000762939453,17.139999389648438,10539888.0,16.692546844482422
2011-03-24,17.440000534057617,17.030000686645508,17.030000686645508,17.170000076293945,7414952.0,16.721765518188477
2011-03-25,17.18000030517578,16.040000915527344,17.18000030517578,16.520000457763672,20616553.0,16.08873748779297
2011-03-28,16.950000762939453,16.18000030517578,16.350000381469727,16.690000534057617,9675122.0,16.25429916381836
2011-03-29,16.989999771118164,16.329999923706055,16.649999618530273,16.75,7596449.0,16.31273078918457
2011-03-30,16.920000076293945,16.399999618530273,16.600000381469727,16.59000015258789,5332179.0,16.15690803527832
2011-03-31,16.68000030517578,16.299999237060547,16.399999618530273,16.389999389648438,3912725.0,15.962130546569824
2011-04-01,16.479999542236328,15.390000343322754,16.219999313354492,15.6899995803833,12221551.0,15.280402183532715
2011-04-06,15.979999542236328,15.180000305175781,15.65999984741211,15.600000381469727,8795510.0,15.19275188446045
2011-04-07,15.829999923706055,15.380000114440918,15.390000343322754,15.6899995803833,3627828.0,15.280402183532715
2011-04-08,16.5,15.600000381469727,15.630000114440918,16.280000686645508,5795595.0,15.855001449584961
2011-04-11,16.649999618530273,16.219999313354492,16.350000381469727,16.260000228881836,4769166.0,15.835522651672363
2011-04-12,16.600000381469727,16.200000762939453,16.260000228881836,16.479999542236328,3896740.0,16.04977798461914
2011-04-13,17.8799991607666,16.360000610351562,16.43000030517578,17.649999618530273,16662571.0,17.18923568725586
2011-04-14,17.979999542236328,17.389999389648438,17.489999771118164,17.709999084472656,8595323.0,17.247669219970703
2011-04-15,17.860000610351562,17.010000228881836,17.760000228881836,17.479999542236328,5213953.0,17.02367401123047
2011-04-18,17.84000015258789,16.950000762939453,17.479999542236328,17.25,5119438.0,16.799678802490234
2011-04-19,18.100000381469727,17.030000686645508,17.25,18.030000686645508,11780485.0,17.559316635131836
2011-04-20,18.3700008392334,17.600000381469727,18.139999389648438,17.709999084472656,7268684.0,17.247669219970703
2011-04-21,17.940000534057617,17.360000610351562,17.940000534057617,17.729999542236328,7131869.0,17.267148971557617
2011-04-22,18.959999084472656,17.520000457763672,17.729999542236328,18.670000076293945,16718570.0,18.1826114654541
2011-04-25,18.8799991607666,16.799999237060547,18.610000610351562,16.799999237060547,14557293.0,16.361425399780273
2011-04-26,16.59000015258789,15.5,16.5,16.43000030517578,8237604.0,16.001087188720703
2011-04-27,16.780000686645508,16.420000076293945,16.59000015258789,16.559999465942383,5153872.0,16.12769317626953
2011-04-28,16.690000534057617,15.859999656677246,16.690000534057617,16.06999969482422,3904978.0,15.650483131408691
2011-04-29,16.5,16.0,16.0,16.229999542236328,2755751.0,15.806304931640625
2011-05-03,16.850000381469727,16.0,16.020000457763672,16.700000762939453,3631515.0,16.264034271240234
2011-05-04,16.809999465942383,16.139999389648438,16.610000610351562,16.149999618530273,3196323.0,15.728392601013184
2011-05-05,16.989999771118164,16.170000076293945,16.170000076293945,16.600000381469727,4345702.0,16.16664695739746
2011-05-06,16.75,16.3799991607666,16.489999771118164,16.690000534057617,2461328.0,16.25429916381836
2011-05-09,16.8700008392334,16.5,16.559999465942383,16.559999465942383,2323150.0,16.12769317626953
2011-05-10,16.920000076293945,16.5,16.559999465942383,16.81999969482422,2584664.0,16.380903244018555
2011-05-11,17.100000381469727,16.600000381469727,17.100000381469727,16.68000030517578,3356637.0,16.244558334350586
2011-05-12,16.649999618530273,15.75,16.5,15.770000457763672,6227528.0,15.358315467834473
2011-05-13,16.149999618530273,15.710000038146973,15.710000038146973,15.930000305175781,2813918.0,15.514137268066406
2011-05-16,16.049999237060547,15.699999809265137,15.890000343322754,15.800000190734863,1740489.0,15.387531280517578
2011-05-17,15.949999809265137,15.479999542236328,15.649999618530273,15.770000457763672,2661482.0,15.358315467834473
2011-05-18,15.979999542236328,15.5,15.779999732971191,15.949999809265137,2180642.0,15.533614158630371
2011-05-19,16.030000686645508,15.800000190734863,15.819999694824219,15.850000381469727,2575783.0,15.436225891113281
2011-05-20,15.859999656677246,15.539999961853027,15.859999656677246,15.800000190734863,1717414.0,15.387531280517578
2011-05-23,15.75,15.0,15.75,15.039999961853027,3554972.0,14.647371292114258
2011-05-24,15.350000381469727,14.149999618530273,15.029999732971191,15.34000015258789,3774133.0,14.939539909362793
2011-05-25,15.460000038146973,14.970000267028809,15.460000038146973,15.069999694824219,1689084.0,14.676587104797363
2011-05-27,15.289999961853027,14.140000343322754,15.020000457763672,14.270000457763672,2391919.0,13.897472381591797
2011-05-30,14.460000038146973,14.020000457763672,14.350000381469727,14.289999961853027,2134415.0,13.916950225830078
2011-05-31,14.789999961853027,14.300000190734863,14.350000381469727,14.720000267028809,1723578.0,14.335723876953125
2011-06-01,15.170000076293945,14.600000381469727,14.970000267028809,15.029999732971191,1731254.0,14.637632369995117
2011-06-02,14.989999771118164,14.510000228881836,14.989999771118164,14.90999984741211,2146824.0,14.52076530456543
2011-06-03,15.859999656677246,14.880000114440918,14.880000114440918,15.670000076293945,4749306.0,15.260923385620117
2011-06-07,15.899999618530273,15.460000038146973,15.5,15.789999961853027,1613946.0,15.377791404724121
2011-06-08,15.880000114440918,15.489999771118164,15.670000076293945,15.789999961853027,1473507.0,15.377791404724121
2011-06-09,15.930000305175781,15.5,15.800000190734863,15.550000190734863,1718423.0,15.14405632019043
2011-06-10,15.739999771118164,15.109999656677246,15.5600004196167,15.600000381469727,1529110.0,15.19275188446045
2011-06-13,15.800000190734863,15.220000267028809,15.220000267028809,15.75,1116357.0,15.338837623596191
2011-06-14,16.079999923706055,15.710000038146973,15.710000038146973,15.960000038146973,2119034.0,15.543354034423828
2011-06-15,15.960000038146973,15.609999656677246,15.960000038146973,15.739999771118164,1679593.0,15.329097747802734
2011-06-16,15.6899995803833,15.0,15.680000305175781,15.420000076293945,1652197.0,15.017450332641602
2011-06-17,15.479999542236328,15.0,15.25,15.15999984741211,947213.0,14.764238357543945
2011-06-20,15.260000228881836,14.449999809265137,15.069999694824219,14.630000114440918,1718187.0,14.248074531555176
2011-06-21,14.829999923706055,14.550000190734863,14.600000381469727,14.75,1091915.0,14.364940643310547
2011-06-22,14.819999694824219,14.430000305175781,14.609999656677246,14.65999984741211,1269415.0,14.277291297912598
2011-06-23,14.960000038146973,14.460000038146973,14.65999984741211,14.869999885559082,1119408.0,14.48180866241455
2011-06-24,15.399999618530273,14.699999809265137,14.9399995803833,15.149999618530273,1905115.0,14.754499435424805
2011-06-27,15.770000457763672,15.15999984741211,15.15999984741211,15.5,1894016.0,15.095362663269043
2011-06-28,15.789999961853027,15.390000343322754,15.789999961853027,15.609999656677246,2081902.0,15.202491760253906
2011-06-29,15.800000190734863,15.4399995803833,15.800000190734863,15.460000038146973,1723275.0,15.05640697479248
2011-06-30,15.699999809265137,15.3100004196167,15.579999923706055,15.649999618530273,1637042.0,15.241445541381836
2011-07-01,15.920000076293945,15.550000190734863,15.699999809265137,15.789999961853027,2222762.0,15.377791404724121
2011-07-04,16.5,15.699999809265137,15.699999809265137,16.399999618530273,3736973.0,15.971867561340332
2011-07-05,16.450000762939453,16.100000381469727,16.399999618530273,16.209999084472656,2587278.0,15.786826133728027
2011-07-06,16.3799991607666,16.100000381469727,16.280000686645508,16.25,1883516.0,15.825783729553223
2011-07-07,16.450000762939453,16.18000030517578,16.209999084472656,16.270000457763672,2477222.0,15.845260620117188
2011-07-08,16.389999389648438,15.880000114440918,16.270000457763672,16.110000610351562,1920859.0,15.689441680908203
2011-07-11,16.350000381469727,16.0,16.110000610351562,16.200000762939453,1671704.0,15.777090072631836
2011-07-12,16.200000762939453,15.600000381469727,16.200000762939453,15.670000076293945,3561553.0,15.260923385620117
2011-07-13,15.859999656677246,15.619999885559082,15.65999984741211,15.789999961853027,1641233.0,15.377791404724121
2011-07-14,16.0,15.720000267028809,15.850000381469727,15.819999694824219,1703046.0,15.407010078430176
2011-07-15,16.25,15.720000267028809,15.720000267028809,16.229999542236328,2543011.0,15.806304931640625
2011-07-18,16.469999313354492,15.989999771118164,16.25,16.239999771118164,3180492.0,15.816046714782715
2011-07-19,16.239999771118164,15.850000381469727,16.219999313354492,15.989999771118164,2630875.0,15.572571754455566
2011-07-20,16.5,15.859999656677246,15.890000343322754,16.459999084472656,4587271.0,16.03030014038086
2011-07-21,17.56999969482422,16.450000762939453,16.489999771118164,17.049999237060547,13579559.0,16.604900360107422
2011-07-22,17.799999237060547,16.780000686645508,17.079999923706055,17.5,8884798.0,17.04315185546875
2011-07-25,17.469999313354492,16.770000457763672,17.469999313354492,16.799999237060547,6063214.0,16.361425399780273
2011-07-26,17.149999618530273,16.5,16.780000686645508,16.979999542236328,3800591.0,16.536725997924805
2011-07-27,17.170000076293945,16.690000534057617,16.8799991607666,17.079999923706055,3182318.0,16.634117126464844
2011-07-28,17.110000610351562,16.600000381469727,16.809999465942383,16.68000030517578,2180525.0,16.244558334350586
2011-07-29,17.270000457763672,16.68000030517578,16.68000030517578,16.90999984741211,4686308.0,16.468555450439453
2011-08-01,17.700000762939453,16.850000381469727,16.989999771118164,17.420000076293945,5256372.0,16.96523666381836
2011-08-02,17.549999237060547,16.700000762939453,17.489999771118164,16.8700008392334,4281904.0,16.429597854614258
2011-08-03,16.829999923706055,16.290000915527344,16.700000762939453,16.420000076293945,4243995.0,15.991347312927246
2011-08-04,16.649999618530273,16.209999084472656,16.56999969482422,16.5,2476642.0,16.069259643554688
2011-08-05,16.139999389648438,15.699999809265137,15.800000190734863,15.9399995803833,3327512.0,15.523876190185547
2011-08-08,16.09000015258789,14.899999618530273,15.859999656677246,15.079999923706055,4896364.0,14.686326026916504
2011-08-09,15.15999984741211,14.25,14.800000190734863,15.119999885559082,3880657.0,14.725282669067383
2011-08-10,15.850000381469727,15.350000381469727,15.449999809265137,15.359999656677246,3662621.0,14.959016799926758
2011-08-11,15.729999542236328,14.859999656677246,15.0,15.670000076293945,2669154.0,15.260923385620117
2011-08-12,16.06999969482422,15.699999809265137,15.949999809265137,15.859999656677246,2936003.0,15.445964813232422
2011-08-15,16.280000686645508,15.859999656677246,16.280000686645508,15.970000267028809,2516760.0,15.553093910217285
2011-08-16,16.040000915527344,15.739999771118164,15.970000267028809,15.800000190734863,1723742.0,15.387531280517578
2011-08-17,15.989999771118164,15.010000228881836,15.989999771118164,15.199999809265137,3173154.0,14.803194046020508
2011-08-18,15.369999885559082,15.140000343322754,15.199999809265137,15.229999542236328,2192518.0,14.832408905029297
2011-08-19,15.140000343322754,14.720000267028809,14.989999771118164,15.119999885559082,2641368.0,14.725282669067383
2011-08-22,15.34000015258789,14.90999984741211,15.100000381469727,14.989999771118164,1283681.0,14.598675727844238
2011-08-23,15.350000381469727,14.9399995803833,15.15999984741211,15.300000190734863,1388627.0,14.900583267211914
2011-08-24,15.649999618530273,15.079999923706055,15.399999618530273,15.109999656677246,1451148.0,14.715542793273926
2011-08-25,15.65999984741211,15.020000457763672,15.020000457763672,15.640000343322754,2444819.0,15.231707572937012
2011-08-26,15.710000038146973,15.470000267028809,15.699999809265137,15.640000343322754,1329475.0,15.231707572937012
2011-08-29,16.06999969482422,15.510000228881836,15.510000228881836,16.030000686645508,3470759.0,15.611529350280762
2011-08-30,16.850000381469727,15.75,16.100000381469727,16.6299991607666,8528807.0,16.19586181640625
2011-08-31,16.75,16.0,16.350000381469727,16.420000076293945,3853801.0,15.991347312927246
2011-09-01,16.5,16.0,16.5,16.170000076293945,2217594.0,15.747872352600098
2011-09-02,16.18000030517578,15.699999809265137,16.170000076293945,16.030000686645508,2387478.0,15.611529350280762
2011-09-05,15.949999809265137,15.210000038146973,15.949999809265137,15.369999885559082,2821289.0,14.968754768371582
2011-09-06,15.369999885559082,14.880000114440918,15.020000457763672,15.15999984741211,2705389.0,14.764238357543945
2011-09-07,15.399999618530273,15.039999961853027,15.329999923706055,15.380000114440918,2621790.0,14.978494644165039
2011-09-09,16.809999465942383,15.680000305175781,16.68000030517578,15.710000038146973,12900828.0,15.299880027770996
2011-09-13,15.289999961853027,14.479999542236328,15.050000190734863,14.800000190734863,6523640.0,14.413637161254883
2011-09-14,14.899999618530273,14.300000190734863,14.850000381469727,14.829999923706055,4847697.0,14.442852973937988
2011-09-15,14.880000114440918,14.600000381469727,14.600000381469727,14.789999961853027,2791074.0,14.403897285461426
2011-09-16,15.699999809265137,14.880000114440918,14.880000114440918,15.449999809265137,4701468.0,15.04666805267334
2011-09-19,15.859999656677246,15.3100004196167,15.369999885559082,15.350000381469727,3559159.0,14.949277877807617
2011-09-20,15.770000457763672,15.15999984741211,15.369999885559082,15.59000015258789,2267254.0,15.183012008666992
2011-09-21,15.899999618530273,15.329999923706055,15.65999984741211,15.850000381469727,4465651.0,15.436225891113281
2011-09-22,16.149999618530273,15.619999885559082,15.699999809265137,15.760000228881836,4649294.0,15.348576545715332
2011-09-23,15.949999809265137,15.399999618530273,15.5,15.9399995803833,2715415.0,15.523876190185547
2011-09-26,16.399999618530273,16.100000381469727,16.3799991607666,16.239999771118164,6525276.0,15.816046714782715
2011-09-27,16.549999237060547,16.049999237060547,16.149999618530273,16.200000762939453,3449700.0,15.777090072631836
2011-09-28,16.450000762939453,16.149999618530273,16.200000762939453,16.280000686645508,2652416.0,15.855001449584961
2011-09-29,16.25,14.859999656677246,16.139999389648438,15.390000343322754,4690793.0,14.988232612609863
2011-09-30,15.6899995803833,15.3100004196167,15.510000228881836,15.460000038146973,1910054.0,15.05640697479248
2011-10-10,15.699999809265137,14.899999618530273,15.479999542236328,15.430000305175781,1238851.0,15.027190208435059
2011-10-11,15.710000038146973,15.149999618530273,15.600000381469727,15.399999618530273,1100764.0,14.99797248840332
2011-10-12,15.75,15.199999809265137,15.220000267028809,15.609999656677246,2813427.0,15.202491760253906
2011-10-13,15.649999618530273,15.260000228881836,15.529999732971191,15.630000114440918,2862082.0,15.221969604492188
2011-10-14,15.699999809265137,15.5,15.600000381469727,15.65999984741211,2675961.0,15.251185417175293
2011-10-17,16.100000381469727,15.600000381469727,15.65999984741211,16.100000381469727,3129120.0,15.679698944091797
2011-10-18,16.360000610351562,15.819999694824219,16.0,16.209999084472656,4847896.0,15.786826133728027
2011-10-19,16.399999618530273,15.890000343322754,16.209999084472656,16.18000030517578,2210524.0,15.757613182067871
2011-10-20,16.010000228881836,15.300000190734863,16.010000228881836,15.420000076293945,2373867.0,15.017450332641602
2011-10-21,15.600000381469727,15.300000190734863,15.329999923706055,15.539999961853027,1567361.0,15.134317398071289
2011-10-24,15.720000267028809,15.100000381469727,15.550000190734863,15.5,3482742.0,15.095362663269043
2011-10-25,15.850000381469727,15.420000076293945,15.520000457763672,15.59000015258789,4576430.0,15.183012008666992
2011-10-26,15.569999694824219,15.149999618530273,15.569999694824219,15.270000457763672,3618750.0,14.871367454528809
2011-10-27,15.449999809265137,15.0600004196167,15.270000457763672,15.430000305175781,2107664.0,15.027190208435059
2011-10-28,15.649999618530273,15.300000190734863,15.550000190734863,15.59000015258789,2597822.0,15.183012008666992
2011-10-31,15.619999885559082,15.390000343322754,15.600000381469727,15.5,1385784.0,15.095362663269043
2011-11-01,15.649999618530273,15.25,15.649999618530273,15.420000076293945,1413486.0,15.017450332641602
2011-11-02,15.5,15.109999656677246,15.210000038146973,15.489999771118164,2238819.0,15.085624694824219
2011-11-03,15.779999732971191,15.510000228881836,15.510000228881836,15.520000457763672,4631284.0,15.114840507507324
2011-11-04,15.600000381469727,15.239999771118164,15.539999961853027,15.479999542236328,2614133.0,15.075882911682129
2011-11-07,15.5,15.109999656677246,15.3100004196167,15.420000076293945,2693581.0,15.017450332641602
2011-11-08,15.279999732971191,14.84000015258789,15.279999732971191,14.970000267028809,3659717.0,14.579197883605957
2011-11-09,15.0,14.579999923706055,14.869999885559082,14.9399995803833,3104454.0,14.549982070922852
2011-11-10,14.880000114440918,14.300000190734863,14.84000015258789,14.34000015258789,4273804.0,13.965644836425781
2011-11-11,14.520000457763672,14.020000457763672,14.319999694824219,14.260000228881836,3658460.0,13.887733459472656
2011-11-14,14.539999961853027,14.15999984741211,14.3100004196167,14.479999542236328,3681864.0,14.101990699768066
2011-11-15,14.899999618530273,14.350000381469727,14.420000076293945,14.829999923706055,4061561.0,14.442852973937988
2011-11-16,14.850000381469727,14.479999542236328,14.800000190734863,14.619999885559082,2355698.0,14.238336563110352
2011-11-17,14.6899995803833,14.319999694824219,14.609999656677246,14.479999542236328,1409049.0,14.101990699768066
2011-11-18,14.449999809265137,14.0,14.449999809265137,14.390000343322754,2411734.0,14.014339447021484
2011-11-21,14.350000381469727,14.029999732971191,14.350000381469727,14.279999732971191,1082661.0,13.907209396362305
2011-11-22,14.229999542236328,14.0,14.079999923706055,14.199999809265137,1273231.0,13.829299926757812
2011-11-23,14.25,14.039999961853027,14.15999984741211,14.1899995803833,1105707.0,13.819561004638672
2011-11-24,14.510000228881836,13.850000381469727,14.010000228881836,14.460000038146973,4150258.0,14.082512855529785
2011-11-25,14.670000076293945,14.350000381469727,14.619999885559082,14.430000305175781,2938709.0,14.053295135498047
2011-11-28,14.539999961853027,14.100000381469727,14.539999961853027,14.170000076293945,928382.0,13.80008316040039
2011-11-29,14.300000190734863,13.930000305175781,14.289999961853027,14.140000343322754,2433660.0,13.770866394042969
2011-11-30,14.140000343322754,13.25,14.140000343322754,13.640000343322754,3964133.0,13.283920288085938
2011-12-01,13.960000038146973,13.350000381469727,13.760000228881836,13.460000038146973,4501675.0,13.108617782592773
2011-12-02,13.479999542236328,12.800000190734863,13.3100004196167,13.079999923706055,5872784.0,12.738537788391113
2011-12-05,13.180000305175781,12.130000114440918,13.180000305175781,12.149999618530273,3478424.0,11.832815170288086
2011-12-06,12.199999809265137,11.449999809265137,12.149999618530273,11.970000267028809,5514571.0,11.657515525817871
2011-12-07,12.399999618530273,11.800000190734863,11.850000381469727,12.300000190734863,2683687.0,11.978899955749512
2011-12-08,12.319999694824219,11.850000381469727,12.1899995803833,12.180000305175781,1356295.0,11.86203384399414
2011-12-09,12.15999984741211,11.75,12.100000381469727,11.829999923706055,1639380.0,11.52116870880127
2011-12-12,11.9399995803833,11.350000381469727,11.9399995803833,11.649999618530273,2049249.0,11.345868110656738
2011-12-13,11.75,11.3100004196167,11.579999923706055,11.699999809265137,1973060.0,11.394562721252441
2011-12-14,11.6899995803833,10.529999732971191,11.550000190734863,10.59000015258789,4177574.0,10.313541412353516
2011-12-15,10.59000015258789,9.630000114440918,10.5,10.399999618530273,4612391.0,10.128500938415527
2011-12-16,10.75,10.170000076293945,10.289999961853027,10.720000267028809,2850870.0,10.44014835357666
2011-12-19,10.720000267028809,10.300000190734863,10.579999923706055,10.600000381469727,1668387.0,10.323281288146973
2011-12-20,11.300000190734863,10.619999885559082,11.0,10.819999694824219,3875653.0,10.53753662109375
2011-12-21,10.760000228881836,10.289999961853027,10.550000190734863,10.3100004196167,2018634.0,10.040850639343262
2011-12-22,10.220000267028809,9.510000228881836,10.220000267028809,9.829999923706055,2023996.0,9.573382377624512
2011-12-23,9.920000076293945,9.449999809265137,9.699999809265137,9.84000015258789,1619365.0,9.583120346069336
2011-12-26,10.119999885559082,9.640000343322754,9.859999656677246,9.649999618530273,966577.0,9.398080825805664
2011-12-27,9.649999618530273,9.149999618530273,9.649999618530273,9.15999984741211,2573400.0,8.920872688293457
2011-12-28,9.09000015258789,8.5600004196167,8.890000343322754,9.050000190734863,2550065.0,8.813743591308594
2011-12-29,9.100000381469727,8.819999694824219,8.989999771118164,9.020000457763672,2708330.0,8.784526824951172
2011-12-30,9.319999694824219,8.970000267028809,8.970000267028809,9.239999771118164,1819408.0,8.998785018920898
2012-01-04,9.390000343322754,9.09000015258789,9.279999732971191,9.109999656677246,1313213.0,8.872178077697754
2012-01-05,9.119999885559082,8.920000076293945,9.109999656677246,8.979999542236328,1520069.0,8.74557113647461
2012-01-06,9.09000015258789,8.710000038146973,9.09000015258789,9.010000228881836,2411277.0,8.774787902832031
2012-01-09,9.34000015258789,8.920000076293945,9.039999961853027,9.319999694824219,3743397.0,9.076695442199707
2012-01-10,9.6899995803833,9.210000038146973,9.270000457763672,9.529999732971191,4113489.0,9.28121280670166
2012-01-11,9.600000381469727,9.270000457763672,9.5,9.380000114440918,4233902.0,9.135128021240234
2012-01-12,9.890000343322754,9.260000228881836,9.359999656677246,9.850000381469727,4827583.0,9.59285831451416
2012-01-13,9.859999656677246,9.479999542236328,9.800000190734863,9.59000015258789,3340136.0,9.33964729309082
2012-01-16,9.5600004196167,8.65999984741211,9.5600004196167,8.9399995803833,1705661.0,8.706615447998047
2012-01-17,9.760000228881836,8.850000381469727,8.869999885559082,9.600000381469727,2580599.0,9.349387168884277
2012-01-18,9.789999961853027,9.5,9.789999961853027,9.619999885559082,1886003.0,9.368864059448242
2012-01-19,10.210000038146973,9.510000228881836,9.510000228881836,10.079999923706055,3066857.0,9.816855430603027
2012-01-20,10.25,10.020000457763672,10.140000343322754,10.220000267028809,2000216.0,9.953200340270996
2012-01-30,10.260000228881836,9.920000076293945,10.229999542236328,10.0,2108451.0,9.738943099975586
2012-01-31,9.960000038146973,9.699999809265137,9.869999885559082,9.9399995803833,1512676.0,9.680508613586426
2012-02-01,9.979999542236328,9.5600004196167,9.979999542236328,9.8100004196167,579418.0,9.55390453338623
2012-02-02,9.979999542236328,9.75,9.819999694824219,9.979999542236328,828004.0,9.719464302062988
2012-02-03,10.170000076293945,9.899999618530273,9.970000267028809,10.140000343322754,2362470.0,9.875288963317871
2012-02-06,10.170000076293945,9.9399995803833,10.170000076293945,10.119999885559082,1383040.0,9.85581111907959
2012-02-07,10.069999694824219,9.770000457763672,10.069999694824219,9.869999885559082,1004001.0,9.612337112426758
2012-02-08,10.09000015258789,9.699999809265137,9.880000114440918,10.069999694824219,2599005.0,9.807116508483887
2012-02-09,10.15999984741211,9.859999656677246,10.039999961853027,10.130000114440918,3943738.0,9.865550994873047
2012-02-10,10.279999732971191,9.920000076293945,10.039999961853027,10.239999771118164,3395048.0,9.972678184509277
2012-02-13,10.880000114440918,10.0600004196167,10.170000076293945,10.710000038146973,3571982.0,10.43040943145752
2012-02-14,10.949999809265137,10.510000228881836,10.600000381469727,10.8100004196167,2469000.0,10.52779769897461
2012-02-15,11.050000190734863,10.619999885559082,10.800000190734863,10.960000038146973,2407931.0,10.673882484436035
2012-02-16,11.720000267028809,10.899999618530273,10.979999542236328,11.579999923706055,5890515.0,11.277695655822754
2012-02-17,11.579999923706055,11.210000038146973,11.579999923706055,11.569999694824219,1953228.0,11.26795768737793
2012-02-20,12.039999961853027,11.430000305175781,11.65999984741211,12.010000228881836,3565308.0,11.69647216796875
2012-02-21,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,0.0,11.69647216796875
2012-02-22,12.199999809265137,11.84000015258789,12.079999923706055,12.0,2829995.0,11.686731338500977
2012-02-23,12.630000114440918,11.869999885559082,11.920000076293945,12.479999542236328,5555358.0,12.15420150756836
2012-02-24,12.5,12.25,12.479999542236328,12.479999542236328,2909258.0,12.15420150756836
2012-02-27,12.529999732971191,12.25,12.529999732971191,12.25,3083648.0,11.930205345153809
2012-02-28,12.229999542236328,11.449999809265137,12.229999542236328,11.890000343322754,3880048.0,11.579604148864746
2012-02-29,12.0,11.5,11.829999923706055,11.760000228881836,2550087.0,11.452997207641602
2012-03-01,11.699999809265137,11.479999542236328,11.649999618530273,11.5,4627767.0,11.199785232543945
2012-03-02,11.84000015258789,11.510000228881836,11.600000381469727,11.640000343322754,4016724.0,11.33613109588623
2012-03-05,11.6899995803833,11.25,11.640000343322754,11.34000015258789,4480448.0,11.043961524963379
2012-03-06,11.460000038146973,11.0600004196167,11.300000190734863,11.40999984741211,3194257.0,11.112133979797363
2012-03-07,11.529999732971191,11.079999923706055,11.350000381469727,11.300000190734863,2643289.0,11.005006790161133
2012-03-08,11.510000228881836,11.199999809265137,11.300000190734863,11.460000038146973,1912079.0,11.160829544067383
2012-03-09,11.630000114440918,11.40999984741211,11.40999984741211,11.609999656677246,2293998.0,11.306913375854492
2012-03-12,11.829999923706055,11.510000228881836,11.600000381469727,11.640000343322754,2179148.0,11.33613109588623
2012-03-13,11.640000343322754,11.390000343322754,11.640000343322754,11.59000015258789,2440259.0,11.287434577941895
2012-03-14,11.619999885559082,10.430000305175781,11.579999923706055,10.569999694824219,4764396.0,10.294062614440918
2012-03-15,11.0,9.90999984741211,10.5600004196167,10.949999809265137,7348161.0,10.664142608642578
2012-03-16,11.25,10.75,10.850000381469727,11.020000457763672,6307679.0,10.732316017150879
2012-03-19,11.140000343322754,10.649999618530273,11.029999732971191,10.949999809265137,2997371.0,10.664142608642578
2012-03-20,10.899999618530273,10.449999809265137,10.770000457763672,10.5,1644145.0,10.22589111328125
2012-03-21,10.609999656677246,10.199999809265137,10.510000228881836,10.359999656677246,1664426.0,10.089544296264648
2012-03-22,10.4399995803833,10.180000305175781,10.350000381469727,10.350000381469727,1669246.0,10.07980728149414
2012-03-23,11.270000457763672,10.380000114440918,11.270000457763672,10.59000015258789,8880215.0,10.313541412353516
2012-03-26,10.600000381469727,9.920000076293945,10.300000190734863,10.5600004196167,4102700.0,10.284324645996094
2012-03-27,10.460000038146973,10.100000381469727,10.350000381469727,10.3100004196167,3173233.0,10.040850639343262
2012-03-28,10.199999809265137,9.449999809265137,10.170000076293945,9.699999809265137,3418590.0,9.44677448272705
2012-03-29,9.850000381469727,9.100000381469727,9.600000381469727,9.739999771118164,6622560.0,9.48573112487793
2012-03-30,10.0,9.59000015258789,9.59000015258789,9.970000267028809,6373343.0,9.70972728729248
2012-04-05,10.130000114440918,9.899999618530273,9.949999809265137,10.0,2553370.0,9.738943099975586
2012-04-06,10.300000190734863,9.899999618530273,9.949999809265137,10.260000228881836,2706335.0,9.992156982421875
2012-04-09,10.239999771118164,9.890000343322754,10.239999771118164,9.979999542236328,1729860.0,9.719464302062988
2012-04-10,10.25,9.670000076293945,9.880000114440918,10.210000038146973,2609174.0,9.943462371826172
2012-04-11,10.210000038146973,10.020000457763672,10.109999656677246,10.170000076293945,1740114.0,9.904504776000977
2012-04-12,10.390000343322754,10.029999732971191,10.100000381469727,10.359999656677246,3260276.0,10.089544296264648
2012-04-13,10.4399995803833,10.149999618530273,10.350000381469727,10.40999984741211,2764617.0,10.138239860534668
2012-04-16,10.390000343322754,10.210000038146973,10.350000381469727,10.319999694824219,2088692.0,10.050589561462402
2012-04-17,10.329999923706055,10.020000457763672,10.25,10.1899995803833,2545601.0,9.923982620239258
2012-04-18,10.350000381469727,10.100000381469727,10.15999984741211,10.300000190734863,2573014.0,10.031112670898438
2012-04-19,10.5,10.15999984741211,10.369999885559082,10.479999542236328,5674519.0,10.206412315368652
2012-04-20,11.050000190734863,10.300000190734863,10.399999618530273,10.979999542236328,8857260.0,10.693358421325684
2012-04-23,11.130000114440918,10.819999694824219,10.899999618530273,11.069999694824219,5869064.0,10.781010627746582
2012-04-24,11.380000114440918,10.510000228881836,10.880000114440918,11.34000015258789,6602655.0,11.043961524963379
2012-04-25,11.4399995803833,10.930000305175781,11.289999961853027,11.40999984741211,6755528.0,11.112133979797363
2012-04-26,11.770000457763672,11.180000305175781,11.329999923706055,11.539999961853027,8295400.0,11.238739967346191
2012-04-27,11.449999809265137,11.130000114440918,11.4399995803833,11.279999732971191,3734172.0,10.985527038574219
2012-05-02,11.390000343322754,10.979999542236328,11.289999961853027,11.119999885559082,4186100.0,10.829703330993652
2012-05-03,11.109999656677246,10.680000305175781,11.029999732971191,10.9399995803833,3961442.0,10.654403686523438
2012-05-04,11.09000015258789,10.760000228881836,10.850000381469727,11.039999961853027,3135062.0,10.75179386138916
2012-05-07,10.970000267028809,10.529999732971191,10.960000038146973,10.65999984741211,5559145.0,10.3817138671875
2012-05-08,10.649999618530273,10.369999885559082,10.579999923706055,10.569999694824219,3704386.0,10.294062614440918
2012-05-09,10.4399995803833,10.15999984741211,10.4399995803833,10.289999961853027,5584287.0,10.02137279510498
2012-05-10,10.470000267028809,10.170000076293945,10.25,10.420000076293945,3553510.0,10.147979736328125
2012-05-11,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.147979736328125
2012-05-14,10.399999618530273,10.199999809265137,10.3100004196167,10.210000038146973,2309004.0,9.943462371826172
2012-05-15,10.390000343322754,9.989999771118164,10.140000343322754,10.359999656677246,2971128.0,10.089544296264648
2012-05-16,10.329999923706055,10.069999694824219,10.239999771118164,10.289999961853027,2574210.0,10.02137279510498
2012-05-17,10.479999542236328,10.220000267028809,10.220000267028809,10.420000076293945,2464119.0,10.147979736328125
2012-05-18,10.350000381469727,10.119999885559082,10.350000381469727,10.289999961853027,1877831.0,10.02137279510498
2012-05-21,10.4399995803833,10.109999656677246,10.3100004196167,10.430000305175781,2359979.0,10.157718658447266
2012-05-22,10.800000190734863,10.359999656677246,10.489999771118164,10.789999961853027,4504272.0,10.508320808410645
2012-05-23,10.960000038146973,10.65999984741211,10.710000038146973,10.84000015258789,3275400.0,10.557014465332031
2012-05-24,10.960000038146973,10.729999542236328,10.800000190734863,10.850000381469727,2926561.0,10.566754341125488
2012-05-25,10.989999771118164,10.550000190734863,10.800000190734863,10.949999809265137,4504068.0,10.664142608642578
2012-05-28,10.949999809265137,10.630000114440918,10.800000190734863,10.859999656677246,4077864.0,10.576492309570312
2012-05-29,11.100000381469727,10.649999618530273,10.800000190734863,11.050000190734863,7000867.0,10.761533737182617
2012-05-30,11.039999961853027,10.829999923706055,10.9399995803833,10.90999984741211,4220612.0,10.625187873840332
2012-05-31,10.869999885559082,10.619999885559082,10.850000381469727,10.84000015258789,5324260.0,10.557014465332031
2012-06-01,11.100000381469727,10.739999771118164,10.739999771118164,11.0600004196167,5073942.0,10.771272659301758
2012-06-04,11.170000076293945,10.579999923706055,10.890000343322754,10.65999984741211,4666965.0,10.3817138671875
2012-06-05,10.800000190734863,10.420000076293945,10.640000343322754,10.470000267028809,4472537.0,10.196673393249512
2012-06-06,10.5600004196167,10.0,10.399999618530273,10.260000228881836,4011229.0,9.992156982421875
2012-06-07,10.430000305175781,10.149999618530273,10.270000457763672,10.350000381469727,3026337.0,10.07980728149414
2012-06-08,10.510000228881836,10.199999809265137,10.510000228881836,10.300000190734863,2787363.0,10.031112670898438
2012-06-11,10.390000343322754,10.199999809265137,10.300000190734863,10.369999885559082,3173308.0,10.099286079406738
2012-06-12,10.329999923706055,10.079999923706055,10.329999923706055,10.170000076293945,3777255.0,9.904504776000977
2012-06-13,10.279999732971191,10.050000190734863,10.119999885559082,10.260000228881836,3246605.0,9.992156982421875
2012-06-14,10.199999809265137,10.09000015258789,10.199999809265137,10.130000114440918,2629716.0,9.865550994873047
2012-06-15,10.15999984741211,9.819999694824219,10.079999923706055,10.069999694824219,3093619.0,9.807116508483887
2012-06-18,10.130000114440918,9.9399995803833,10.039999961853027,10.0,2347016.0,9.738943099975586
2012-06-19,10.0,9.800000190734863,9.960000038146973,9.84000015258789,2330700.0,9.583120346069336
2012-06-20,9.880000114440918,9.609999656677246,9.850000381469727,9.699999809265137,2642547.0,9.44677448272705
2012-06-21,9.6899995803833,9.180000305175781,9.649999618530273,9.319999694824219,6520149.0,9.076695442199707
2012-06-25,9.170000076293945,8.649999618530273,9.170000076293945,8.739999771118164,5096760.0,8.511837005615234
2012-06-26,9.130000114440918,8.300000190734863,8.640000343322754,9.100000381469727,11451228.0,8.862439155578613
2012-06-27,9.15999984741211,8.829999923706055,8.90999984741211,8.920000076293945,7536151.0,8.687138557434082
2012-06-28,8.920000076293945,8.430000305175781,8.899999618530273,8.550000190734863,5254572.0,8.326796531677246
2012-06-29,8.550000190734863,8.25,8.489999771118164,8.479999542236328,7079577.0,8.258623123168945
2012-07-02,8.479999542236328,8.25,8.479999542236328,8.3100004196167,4848238.0,8.093062400817871
2012-07-03,8.380000114440918,8.09000015258789,8.25,8.109999656677246,3863508.0,7.898283958435059
2012-07-04,8.170000076293945,7.769999980926514,8.069999694824219,7.78000020980835,5039687.0,7.576897621154785
2012-07-05,7.860000133514404,7.360000133514404,7.78000020980835,7.440000057220459,5846693.0,7.245773792266846
2012-07-06,7.619999885559082,7.25,7.449999809265137,7.590000152587891,4876956.0,7.391858100891113
2012-07-09,7.559999942779541,7.21999979019165,7.5,7.25,3469679.0,7.060734272003174
2012-07-10,7.260000228881836,7.019999980926514,7.210000038146973,7.159999847412109,3588720.0,6.973083972930908
2012-07-11,7.539999961853027,7.079999923706055,7.150000095367432,7.409999847412109,4842279.0,7.216557025909424
2012-07-12,7.78000020980835,7.269999980926514,7.389999866485596,7.570000171661377,5168045.0,7.372379779815674
2012-07-13,7.610000133514404,7.380000114440918,7.519999980926514,7.429999828338623,3005866.0,7.236034870147705
2012-07-16,7.46999979019165,7.050000190734863,7.320000171661377,7.079999923706055,3520071.0,6.895171642303467
2012-07-17,7.420000076293945,6.940000057220459,6.940000057220459,7.300000190734863,5237153.0,7.109428405761719
2012-07-18,7.619999885559082,7.159999847412109,7.25,7.559999942779541,7537937.0,7.362641334533691
2012-07-19,7.71999979019165,7.480000019073486,7.510000228881836,7.550000190734863,7649005.0,7.352902412414551
2012-07-20,7.670000076293945,7.480000019073486,7.5,7.539999961853027,4580239.0,7.343163013458252
2012-07-23,7.449999809265137,7.309999942779541,7.449999809265137,7.400000095367432,4513237.0,7.206818580627441
2012-07-24,7.590000152587891,7.289999961853027,7.300000190734863,7.449999809265137,3332391.0,7.255512714385986
2012-07-25,7.570000171661377,7.300000190734863,7.429999828338623,7.389999866485596,3692347.0,7.197079658508301
2012-07-26,7.690000057220459,7.329999923706055,7.400000095367432,7.429999828338623,5337234.0,7.236034870147705
2012-07-27,7.5,7.269999980926514,7.420000076293945,7.329999923706055,4625495.0,7.138645648956299
2012-07-30,7.400000095367432,6.800000190734863,7.400000095367432,6.880000114440918,4224656.0,6.700393199920654
2012-07-31,6.860000133514404,6.260000228881836,6.849999904632568,6.420000076293945,6628535.0,6.252401351928711
2012-08-01,6.659999847412109,6.380000114440918,6.380000114440918,6.559999942779541,4982744.0,6.388746738433838
2012-08-02,6.579999923706055,6.269999980926514,6.53000020980835,6.409999847412109,4141130.0,6.24266242980957
2012-08-03,6.539999961853027,6.28000020980835,6.400000095367432,6.53000020980835,4517216.0,6.359530925750732
2012-08-06,6.699999809265137,6.400000095367432,6.460000038146973,6.670000076293945,7712471.0,6.495875358581543
2012-08-07,6.980000019073486,6.610000133514404,6.639999866485596,6.960000038146973,10321438.0,6.778304576873779
2012-08-08,6.949999809265137,6.739999771118164,6.900000095367432,6.880000114440918,7192947.0,6.700393199920654
2012-08-09,7.059999942779541,6.739999771118164,6.860000133514404,7.0,7764077.0,6.817260265350342
2012-08-10,7.0,6.840000152587891,6.989999771118164,6.949999809265137,5966500.0,6.768565654754639
2012-08-13,6.909999847412109,6.5,6.909999847412109,6.539999961853027,6847559.0,6.369268894195557
2012-08-14,6.639999866485596,6.329999923706055,6.539999961853027,6.630000114440918,6717167.0,6.456918716430664
2012-08-15,6.610000133514404,6.389999866485596,6.590000152587891,6.519999980926514,6691390.0,6.349791526794434
2012-08-16,7.170000076293945,6.46999979019165,6.519999980926514,7.170000076293945,25828842.0,6.982822418212891
2012-08-17,7.699999809265137,7.090000152587891,7.199999809265137,7.53000020980835,38725172.0,7.333424091339111
2012-08-20,7.599999904632568,7.199999809265137,7.400000095367432,7.550000190734863,20884048.0,7.352902412414551
2012-08-21,7.71999979019165,7.400000095367432,7.480000019073486,7.659999847412109,26903544.0,7.460030555725098
2012-08-22,7.980000019073486,7.510000228881836,7.590000152587891,7.710000038146973,25600158.0,7.508725166320801
2012-08-23,7.880000114440918,7.53000020980835,7.699999809265137,7.690000057220459,17025128.0,7.4892473220825195
2012-08-24,7.619999885559082,7.389999866485596,7.610000133514404,7.400000095367432,12162044.0,7.206818580627441
2012-08-27,7.550000190734863,7.239999771118164,7.269999980926514,7.380000114440918,9109960.0,7.187339782714844
2012-08-28,8.119999885559082,7.300000190734863,7.349999904632568,7.78000020980835,27099014.0,7.576897621154785
2012-08-29,7.96999979019165,7.659999847412109,7.699999809265137,7.78000020980835,13767220.0,7.576897621154785
2012-08-30,7.840000152587891,7.309999942779541,7.710000038146973,7.550000190734863,13069720.0,7.352902412414551
2012-08-31,7.710000038146973,7.360000133514404,7.480000019073486,7.570000171661377,8037817.0,7.372379779815674
2012-09-03,8.329999923706055,7.559999942779541,7.699999809265137,8.029999732971191,24237245.0,7.820371627807617
2012-09-04,8.34000015258789,7.860000133514404,7.980000019073486,8.289999961853027,25440676.0,8.073583602905273
2012-09-05,8.430000305175781,7.909999847412109,8.15999984741211,7.980000019073486,22406426.0,7.771677017211914
2012-09-06,8.149999618530273,7.78000020980835,7.900000095367432,8.130000114440918,15481961.0,7.917761325836182
2012-09-07,8.350000381469727,8.020000457763672,8.149999618530273,8.119999885559082,21657596.0,7.908023357391357
2012-09-10,8.579999923706055,7.96999979019165,8.119999885559082,8.470000267028809,24743617.0,8.248885154724121
2012-09-11,8.569999694824219,8.260000228881836,8.399999618530273,8.430000305175781,13647858.0,8.209928512573242
2012-09-12,8.539999961853027,8.289999961853027,8.350000381469727,8.470000267028809,10600287.0,8.248885154724121
2012-09-13,8.550000190734863,8.0600004196167,8.550000190734863,8.09000015258789,10506270.0,7.8788065910339355
2012-09-14,8.260000228881836,8.0,8.079999923706055,8.149999618530273,8109427.0,7.937239170074463
2012-09-17,8.270000457763672,7.690000057220459,8.100000381469727,7.710000038146973,8095172.0,7.508725166320801
2012-09-18,7.900000095367432,7.619999885559082,7.670000076293945,7.71999979019165,5931695.0,7.5184645652771
2012-09-19,7.840000152587891,7.699999809265137,7.710000038146973,7.809999942779541,3904082.0,7.606114864349365
2012-09-20,7.769999980926514,7.159999847412109,7.769999980926514,7.21999979019165,9405102.0,7.0315165519714355
2012-09-21,7.28000020980835,6.78000020980835,7.199999809265137,6.820000171661377,8436313.0,6.641960144042969
2012-09-24,6.920000076293945,6.699999809265137,6.699999809265137,6.800000190734863,8266811.0,6.622481822967529
2012-09-25,6.889999866485596,6.659999847412109,6.78000020980835,6.670000076293945,5348048.0,6.495875358581543
2012-09-26,6.670000076293945,6.300000190734863,6.610000133514404,6.510000228881836,6767769.0,6.340052127838135
2012-09-27,6.699999809265137,6.400000095367432,6.429999828338623,6.570000171661377,7560431.0,6.3984856605529785
2012-09-28,7.230000019073486,6.5,6.539999961853027,7.03000020980835,16062439.0,6.846477508544922
2012-10-08,7.039999961853027,6.860000133514404,6.929999828338623,6.96999979019165,7880579.0,6.788043022155762
2012-10-09,7.179999828338623,6.920000076293945,6.920000076293945,7.159999847412109,7785465.0,6.973083972930908
2012-10-10,7.28000020980835,7.03000020980835,7.170000076293945,7.239999771118164,8177993.0,7.050995349884033
2012-10-11,7.28000020980835,6.96999979019165,7.210000038146973,6.989999771118164,7345388.0,6.807520866394043
2012-10-12,7.130000114440918,6.820000171661377,7.010000228881836,6.960000038146973,4835433.0,6.778304576873779
2012-10-15,7.25,6.900000095367432,7.0,7.079999923706055,7836289.0,6.895171642303467
2012-10-16,7.179999828338623,6.940000057220459,7.010000228881836,6.989999771118164,6023057.0,6.807520866394043
2012-10-17,7.059999942779541,6.710000038146973,7.03000020980835,6.889999866485596,6284538.0,6.710132122039795
2012-10-18,7.079999923706055,6.869999885559082,6.900000095367432,7.050000190734863,5536383.0,6.865955352783203
2012-10-19,7.110000133514404,6.909999847412109,7.059999942779541,6.980000019073486,5256517.0,6.797782897949219
2012-10-22,7.039999961853027,6.840000152587891,6.920000076293945,7.019999980926514,5013655.0,6.836738109588623
2012-10-23,7.059999942779541,6.579999923706055,7.019999980926514,6.599999904632568,14614735.0,6.427702903747559
2012-10-24,6.75,6.5,6.519999980926514,6.630000114440918,7248797.0,6.456918716430664
2012-10-25,6.730000019073486,6.590000152587891,6.630000114440918,6.610000133514404,6063417.0,6.437442302703857
2012-10-26,6.730000019073486,6.28000020980835,6.730000019073486,6.389999866485596,7792142.0,6.223184585571289
2012-10-29,6.460000038146973,6.300000190734863,6.389999866485596,6.400000095367432,4308000.0,6.232924461364746
2012-10-30,6.489999771118164,6.210000038146973,6.400000095367432,6.269999980926514,5730132.0,6.106316566467285
2012-10-31,6.369999885559082,6.25,6.260000228881836,6.309999942779541,4302570.0,6.145273208618164
2012-11-01,6.519999980926514,6.300000190734863,6.329999923706055,6.480000019073486,6331106.0,6.3108344078063965
2012-11-02,6.559999942779541,6.380000114440918,6.449999809265137,6.550000190734863,5563451.0,6.379007816314697
2012-11-05,6.610000133514404,6.449999809265137,6.5,6.489999771118164,4304459.0,6.3205742835998535
2012-11-06,6.579999923706055,6.360000133514404,6.489999771118164,6.489999771118164,4541209.0,6.3205742835998535
2012-11-07,6.550000190734863,6.409999847412109,6.550000190734863,6.429999828338623,2996490.0,6.262140274047852
2012-11-08,6.380000114440918,6.130000114440918,6.380000114440918,6.150000095367432,4579366.0,5.989449977874756
2012-11-09,6.340000152587891,6.090000152587891,6.150000095367432,6.239999771118164,4686342.0,6.07710075378418
2012-11-12,6.320000171661377,6.190000057220459,6.239999771118164,6.269999980926514,3964930.0,6.106316566467285
2012-11-13,6.269999980926514,6.019999980926514,6.269999980926514,6.03000020980835,4034324.0,5.872583389282227
2012-11-14,6.130000114440918,5.900000095367432,6.050000190734863,6.070000171661377,3215736.0,5.911538600921631
2012-11-15,6.159999847412109,5.949999809265137,6.019999980926514,5.989999771118164,3723751.0,5.8336262702941895
2012-11-16,5.980000019073486,5.789999961853027,5.980000019073486,5.849999904632568,3171213.0,5.697281360626221
2012-11-19,6.050000190734863,5.75,5.860000133514404,5.889999866485596,3756675.0,5.7362380027771
2012-11-20,5.940000057220459,5.800000190734863,5.909999847412109,5.820000171661377,3590018.0,5.668065547943115
2012-11-21,5.849999904632568,5.659999847412109,5.820000171661377,5.840000152587891,3834255.0,5.687542915344238
2012-11-22,5.869999885559082,5.71999979019165,5.820000171661377,5.769999980926514,3946310.0,5.619369983673096
2012-11-23,5.840000152587891,5.739999771118164,5.78000020980835,5.789999961853027,2461591.0,5.638847827911377
2012-11-26,5.820000171661377,5.650000095367432,5.789999961853027,5.679999828338623,3096352.0,5.531720161437988
2012-11-27,5.650000095367432,5.289999961853027,5.650000095367432,5.360000133514404,5415061.0,5.22007417678833
2012-11-28,5.53000020980835,5.300000190734863,5.389999866485596,5.420000076293945,8426686.0,5.278507232666016
2012-11-29,5.46999979019165,5.300000190734863,5.400000095367432,5.340000152587891,4443793.0,5.200595855712891
2012-11-30,5.460000038146973,5.309999942779541,5.369999885559082,5.409999847412109,4146135.0,5.268768310546875
2012-12-03,5.420000076293945,4.949999809265137,5.400000095367432,5.0,6141087.0,4.869471549987793
2012-12-04,5.400000095367432,4.949999809265137,5.010000228881836,5.230000019073486,7843962.0,5.093467712402344
2012-12-05,5.510000228881836,5.159999847412109,5.230000019073486,5.369999885559082,10014687.0,5.2298126220703125
2012-12-06,5.429999828338623,5.28000020980835,5.400000095367432,5.289999961853027,4227599.0,5.151901721954346
2012-12-07,5.539999961853027,5.260000228881836,5.289999961853027,5.5,8026167.0,5.356419086456299
2012-12-10,5.760000228881836,5.449999809265137,5.489999771118164,5.690000057220459,10057464.0,5.541459560394287
2012-12-11,5.730000019073486,5.610000133514404,5.630000114440918,5.650000095367432,8641224.0,5.502503395080566
2012-12-12,5.869999885559082,5.610000133514404,5.659999847412109,5.690000057220459,5224224.0,5.541459560394287
2012-12-13,5.760000228881836,5.590000152587891,5.690000057220459,5.610000133514404,4596971.0,5.463548183441162
2012-12-14,5.900000095367432,5.570000171661377,5.570000171661377,5.829999923706055,10881347.0,5.6778035163879395
2012-12-17,5.900000095367432,5.800000190734863,5.829999923706055,5.860000133514404,6284456.0,5.707021236419678
2012-12-18,6.179999828338623,5.769999980926514,5.829999923706055,5.880000114440918,11535576.0,5.726498603820801
2012-12-19,5.960000038146973,5.840000152587891,5.860000133514404,5.920000076293945,5437047.0,5.765454292297363
2012-12-20,6.150000095367432,5.840000152587891,5.940000057220459,6.070000171661377,6669039.0,5.911538600921631
2012-12-21,6.380000114440918,5.980000019073486,6.010000228881836,5.989999771118164,8688901.0,5.8336262702941895
2012-12-24,6.199999809265137,5.909999847412109,5.960000038146973,5.949999809265137,5781526.0,5.794671058654785
2012-12-25,6.090000152587891,5.949999809265137,6.010000228881836,6.079999923706055,6099948.0,5.9212775230407715
2012-12-26,6.199999809265137,6.039999961853027,6.079999923706055,6.190000057220459,8211293.0,6.028405666351318
2012-12-27,6.369999885559082,6.03000020980835,6.21999979019165,6.320000171661377,13940338.0,6.155013084411621
2012-12-28,6.400000095367432,6.239999771118164,6.289999961853027,6.28000020980835,12066041.0,6.1160569190979
2012-12-31,6.340000152587891,6.230000019073486,6.289999961853027,6.25,6264008.0,6.0868401527404785
2013-01-04,6.449999809265137,6.239999771118164,6.309999942779541,6.349999904632568,10197120.0,6.184228897094727
2013-01-07,6.400000095367432,6.25,6.300000190734863,6.340000152587891,6447020.0,6.174489974975586
2013-01-08,6.539999961853027,6.329999923706055,6.340000152587891,6.409999847412109,7460911.0,6.24266242980957
2013-01-09,6.610000133514404,6.300000190734863,6.429999828338623,6.53000020980835,8573702.0,6.359530925750732
2013-01-10,7.179999828338623,6.5,6.5,7.0,21635583.0,6.817260265350342
2013-01-11,7.260000228881836,6.880000114440918,6.949999809265137,7.019999980926514,16029535.0,6.836738109588623
2013-01-14,7.440000057220459,6.960000038146973,7.0,7.369999885559082,12177557.0,7.177601337432861
2013-01-15,7.420000076293945,7.170000076293945,7.380000114440918,7.340000152587891,13964584.0,7.1483845710754395
2013-01-16,7.650000095367432,7.28000020980835,7.329999923706055,7.539999961853027,11742907.0,7.343163013458252
2013-01-17,7.639999866485596,7.070000171661377,7.510000228881836,7.110000133514404,11477977.0,6.924388885498047
2013-01-18,7.300000190734863,7.059999942779541,7.099999904632568,7.179999828338623,5878074.0,6.992561340332031
2013-01-21,7.210000038146973,6.949999809265137,7.159999847412109,7.039999961853027,8273686.0,6.856215953826904
2013-01-22,7.179999828338623,7.0,7.019999980926514,7.059999942779541,5788079.0,6.875693321228027
2013-01-23,7.050000190734863,6.809999942779541,7.0,6.989999771118164,5336021.0,6.807520866394043
2013-01-24,7.179999828338623,6.769999980926514,6.980000019073486,6.860000133514404,6517778.0,6.680914878845215
2013-01-25,6.980000019073486,6.78000020980835,6.860000133514404,6.829999923706055,3362519.0,6.651698112487793
2013-01-28,7.099999904632568,6.71999979019165,6.849999904632568,7.090000152587891,5667622.0,6.904911041259766
2013-01-29,7.300000190734863,7.050000190734863,7.059999942779541,7.179999828338623,5854520.0,6.992561340332031
2013-01-30,7.360000133514404,7.070000171661377,7.210000038146973,7.139999866485596,4867528.0,6.953604698181152
2013-01-31,7.199999809265137,6.960000038146973,7.199999809265137,7.050000190734863,3691026.0,6.865955352783203
2013-02-01,7.099999904632568,6.949999809265137,7.019999980926514,7.059999942779541,2674296.0,6.875693321228027
2013-02-04,7.199999809265137,6.829999923706055,7.139999866485596,6.900000095367432,4200220.0,6.719870567321777
2013-02-05,6.940000057220459,6.75,6.809999942779541,6.880000114440918,3549666.0,6.700393199920654
2013-02-06,7.079999923706055,6.880000114440918,6.909999847412109,6.940000057220459,2702521.0,6.75882625579834
2013-02-07,7.340000152587891,6.909999847412109,6.960000038146973,7.300000190734863,9116133.0,7.109428405761719
2013-02-08,7.570000171661377,7.269999980926514,7.269999980926514,7.480000019073486,8215068.0,7.284729957580566
2013-02-18,7.539999961853027,7.320000171661377,7.5,7.329999923706055,4683641.0,7.138645648956299
2013-02-19,7.389999866485596,7.139999866485596,7.329999923706055,7.199999809265137,3593913.0,7.0120391845703125
2013-02-20,7.269999980926514,7.139999866485596,7.199999809265137,7.260000228881836,3796654.0,7.0704731941223145
2013-02-21,7.940000057220459,7.150000095367432,7.25,7.809999942779541,15934483.0,7.606114864349365
2013-02-22,7.900000095367432,7.619999885559082,7.679999828338623,7.679999828338623,9242040.0,7.479508399963379
2013-02-25,7.75,7.360000133514404,7.679999828338623,7.550000190734863,8686556.0,7.352902412414551
2013-02-26,7.96999979019165,7.429999828338623,7.489999771118164,7.679999828338623,11040341.0,7.479508399963379
2013-02-27,8.149999618530273,7.590000152587891,7.699999809265137,8.010000228881836,12475259.0,7.800893783569336
2013-02-28,8.149999618530273,7.900000095367432,8.0600004196167,8.020000457763672,9260927.0,7.810633182525635
2013-03-01,8.180000305175781,7.920000076293945,7.980000019073486,8.149999618530273,9045957.0,7.937239170074463
2013-03-04,8.100000381469727,7.559999942779541,8.079999923706055,7.710000038146973,9192809.0,7.508725166320801
2013-03-05,7.820000171661377,7.610000133514404,7.619999885559082,7.739999771118164,6095972.0,7.5379414558410645
2013-03-06,7.949999809265137,7.679999828338623,7.739999771118164,7.829999923706055,7891367.0,7.6255927085876465
2013-03-07,7.820000171661377,7.53000020980835,7.800000190734863,7.610000133514404,6228912.0,7.4113359451293945
2013-03-08,7.650000095367432,7.239999771118164,7.599999904632568,7.289999961853027,6876160.0,7.09968900680542
2013-03-11,8.020000457763672,7.099999904632568,7.269999980926514,8.020000457763672,9727127.0,7.810633182525635
2013-03-12,8.579999923706055,7.809999942779541,8.399999618530273,7.900000095367432,24301228.0,7.693765640258789
2013-03-13,8.140000343322754,7.570000171661377,7.900000095367432,8.0600004196167,15730899.0,7.849588871002197
2013-03-14,8.520000457763672,7.909999847412109,8.079999923706055,8.4399995803833,17652454.0,8.2196683883667
2013-03-15,8.489999771118164,8.180000305175781,8.369999885559082,8.220000267028809,15601223.0,8.005412101745605
2013-03-18,8.779999732971191,8.050000190734863,8.140000343322754,8.460000038146973,17636229.0,8.239147186279297
2013-03-19,9.15999984741211,8.390000343322754,8.449999809265137,9.069999694824219,24416652.0,8.833222389221191
2013-03-20,9.1899995803833,8.850000381469727,9.010000228881836,9.170000076293945,16733788.0,8.930611610412598
2013-03-21,9.239999771118164,8.920000076293945,9.079999923706055,9.100000381469727,13133109.0,8.862439155578613
2013-03-22,9.970000267028809,9.0,9.0600004196167,9.199999809265137,25767415.0,8.959827423095703
2013-03-25,9.630000114440918,8.960000038146973,9.3100004196167,9.34000015258789,18423593.0,9.096173286437988
2013-03-26,9.25,9.0,9.25,9.079999923706055,10004148.0,8.842961311340332
2013-03-27,9.199999809265137,8.779999732971191,9.079999923706055,8.949999809265137,10156093.0,8.716355323791504
2013-03-28,9.039999961853027,8.520000457763672,8.880000114440918,8.880000114440918,8283195.0,8.648181915283203
2013-03-29,9.449999809265137,8.829999923706055,8.869999885559082,9.369999885559082,15945709.0,9.12539005279541
2013-04-01,9.899999618530273,9.260000228881836,9.260000228881836,9.579999923706055,15297304.0,9.32990837097168
2013-04-02,9.859999656677246,9.279999732971191,9.520000457763672,9.539999961853027,12690193.0,9.290952682495117
2013-04-03,10.119999885559082,9.359999656677246,9.470000267028809,10.0,19554880.0,9.738943099975586
2013-04-08,10.229999542236328,9.729999542236328,9.819999694824219,9.960000038146973,13721966.0,9.699989318847656
2013-04-09,10.09000015258789,9.529999732971191,9.899999618530273,9.979999542236328,17028247.0,9.719464302062988
2013-04-10,10.100000381469727,9.65999984741211,10.020000457763672,9.75,13512569.0,9.49547004699707
2013-04-11,9.800000190734863,9.25,9.739999771118164,9.34000015258789,13447587.0,9.096173286437988
2013-04-12,9.649999618530273,9.25,9.260000228881836,9.529999732971191,12332670.0,9.28121280670166
2013-04-15,9.4399995803833,8.579999923706055,9.4399995803833,8.609999656677246,17616930.0,8.385231018066406
2013-04-16,8.729999542236328,8.390000343322754,8.510000228881836,8.609999656677246,9595689.0,8.385231018066406
2013-04-17,8.75,8.399999618530273,8.600000381469727,8.619999885559082,8427933.0,8.394969940185547
2013-04-18,8.680000305175781,8.4399995803833,8.579999923706055,8.479999542236328,8867023.0,8.258623123168945
2013-04-19,9.029999732971191,8.460000038146973,8.470000267028809,9.020000457763672,15340096.0,8.784526824951172
2013-04-22,9.520000457763672,8.880000114440918,8.9399995803833,9.399999618530273,15492060.0,9.154607772827148
2013-04-23,9.449999809265137,8.90999984741211,9.449999809265137,8.930000305175781,13657721.0,8.696878433227539
2013-04-24,9.3100004196167,8.850000381469727,8.899999618530273,9.170000076293945,10575975.0,8.930611610412598
2013-04-25,9.1899995803833,8.760000228881836,9.100000381469727,8.789999961853027,9093429.0,8.560532569885254
2013-04-26,9.0,8.350000381469727,8.819999694824219,8.390000343322754,7926733.0,8.170974731445312
2013-05-02,8.890000343322754,8.279999732971191,8.300000190734863,8.670000076293945,5948377.0,8.44366455078125
2013-05-03,8.930000305175781,8.680000305175781,8.720000267028809,8.760000228881836,5193251.0,8.531315803527832
2013-05-06,8.949999809265137,8.729999542236328,8.729999542236328,8.859999656677246,5734625.0,8.628703117370605
2013-05-07,9.050000190734863,8.65999984741211,8.859999656677246,9.029999732971191,6729543.0,8.794265747070312
2013-05-08,9.34000015258789,8.979999542236328,8.989999771118164,9.220000267028809,10179139.0,8.979305267333984
2013-05-09,9.180000305175781,8.949999809265137,9.109999656677246,9.119999885559082,7171729.0,8.881917953491211
2013-05-10,9.5,9.020000457763672,9.050000190734863,9.390000343322754,13145725.0,9.144869804382324
2013-05-13,9.5,9.170000076293945,9.319999694824219,9.4399995803833,8095066.0,9.193561553955078
2013-05-14,9.399999618530273,9.010000228881836,9.390000343322754,9.140000343322754,7482003.0,8.90139389038086
2013-05-15,9.34000015258789,9.09000015258789,9.140000343322754,9.329999923706055,7001163.0,9.086434364318848
2013-05-16,9.680000305175781,9.119999885559082,9.300000190734863,9.65999984741211,12747092.0,9.407819747924805
2013-05-17,10.100000381469727,9.5,9.600000381469727,9.829999923706055,16975711.0,9.573382377624512
2013-05-20,10.1899995803833,9.710000038146973,9.829999923706055,9.899999618530273,10932843.0,9.641554832458496
2013-05-21,10.149999618530273,9.800000190734863,9.8100004196167,9.9399995803833,11315110.0,9.680508613586426
2013-05-22,9.979999542236328,9.449999809265137,9.960000038146973,9.680000305175781,14215799.0,9.427297592163086
2013-05-23,9.899999618530273,9.5,9.640000343322754,9.609999656677246,7433164.0,9.359123229980469
2013-05-24,9.960000038146973,9.630000114440918,9.630000114440918,9.930000305175781,8602227.0,9.670771598815918
2013-05-27,10.630000114440918,9.880000114440918,9.9399995803833,10.529999732971191,16171192.0,10.255106925964355
2013-05-28,10.5600004196167,10.229999542236328,10.460000038146973,10.460000038146973,9988882.0,10.186935424804688
2013-05-29,10.84000015258789,10.34000015258789,10.5,10.609999656677246,10964855.0,10.33301830291748
2013-05-30,10.710000038146973,10.380000114440918,10.600000381469727,10.479999542236328,6590473.0,10.206412315368652
2013-05-31,10.5600004196167,10.199999809265137,10.5,10.220000267028809,7505881.0,9.953200340270996
2013-06-03,10.15999984741211,9.789999961853027,10.100000381469727,9.960000038146973,7881975.0,9.699989318847656
2013-06-04,9.960000038146973,9.5,9.949999809265137,9.699999809265137,6629472.0,9.44677448272705
2013-06-05,9.779999732971191,9.510000228881836,9.670000076293945,9.760000228881836,5607153.0,9.505209922790527
2013-06-06,9.970000267028809,9.579999923706055,9.680000305175781,9.75,6679834.0,9.49547004699707
2013-06-07,10.039999961853027,9.640000343322754,9.710000038146973,9.720000267028809,6163011.0,9.466254234313965
2013-06-13,9.550000190734863,8.75,9.550000190734863,8.75,9014411.0,8.521575927734375
2013-06-14,8.850000381469727,8.359999656677246,8.680000305175781,8.789999961853027,10393309.0,8.560532569885254
2013-06-17,8.760000228881836,8.449999809265137,8.6899995803833,8.5600004196167,6575909.0,8.336536407470703
2013-06-18,9.069999694824219,8.539999961853027,8.640000343322754,8.970000267028809,7496279.0,8.761421203613281
2013-06-19,8.920000076293945,8.699999809265137,8.84000015258789,8.890000343322754,4034066.0,8.683279991149902
2013-06-20,8.920000076293945,8.390000343322754,8.850000381469727,8.40999984741211,4452089.0,8.214442253112793
2013-06-21,8.289999961853027,7.710000038146973,8.25,8.180000305175781,4677261.0,7.989790439605713
2013-06-24,8.130000114440918,7.360000133514404,8.130000114440918,7.369999885559082,6011456.0,7.198625087738037
2013-06-25,7.400000095367432,6.630000114440918,7.400000095367432,7.110000133514404,9962777.0,6.944671630859375
2013-06-26,7.300000190734863,6.949999809265137,7.139999866485596,7.28000020980835,6899580.0,7.1107177734375
2013-06-27,7.53000020980835,7.230000019073486,7.360000133514404,7.369999885559082,7861577.0,7.198625087738037
2013-06-28,7.480000019073486,7.050000190734863,7.389999866485596,7.28000020980835,3667461.0,7.1107177734375
2013-07-01,7.360000133514404,7.070000171661377,7.329999923706055,7.329999923706055,3716444.0,7.159555912017822
2013-07-02,7.550000190734863,7.28000020980835,7.329999923706055,7.489999771118164,4539420.0,7.3158345222473145
2013-07-03,7.519999980926514,7.159999847412109,7.46999979019165,7.349999904632568,4779682.0,7.17909049987793
2013-07-04,7.659999847412109,7.170000076293945,7.289999961853027,7.46999979019165,5669332.0,7.296300411224365
2013-07-05,7.75,7.380000114440918,7.460000038146973,7.510000228881836,5770272.0,7.3353705406188965
2013-07-08,7.440000057220459,6.980000019073486,7.440000057220459,6.989999771118164,4754826.0,6.827462196350098
2013-07-09,7.090000152587891,6.739999771118164,7.010000228881836,6.75,5328174.0,6.593042373657227
2013-07-10,7.090000152587891,6.659999847412109,6.78000020980835,7.059999942779541,5632076.0,6.895833969116211
2013-07-11,7.460000038146973,7.0,7.03000020980835,7.320000171661377,6195549.0,7.1497883796691895
2013-07-12,7.53000020980835,7.159999847412109,7.360000133514404,7.179999828338623,5202229.0,7.013043403625488
2013-07-15,7.460000038146973,7.179999828338623,7.260000228881836,7.389999866485596,5029872.0,7.218160629272461
2013-07-16,7.730000019073486,7.369999885559082,7.400000095367432,7.710000038146973,8695970.0,7.53071928024292
2013-07-17,7.78000020980835,7.409999847412109,7.599999904632568,7.449999809265137,6530581.0,7.2767653465271
2013-07-18,7.53000020980835,7.28000020980835,7.380000114440918,7.420000076293945,4484046.0,7.247463703155518
2013-07-19,7.539999961853027,7.070000171661377,7.460000038146973,7.090000152587891,5150174.0,6.925136566162109
2013-07-22,7.190000057220459,6.920000076293945,7.0,7.179999828338623,4314567.0,7.013043403625488
2013-07-23,7.440000057220459,7.170000076293945,7.210000038146973,7.360000133514404,4317464.0,7.188857555389404
2013-07-24,7.5,7.300000190734863,7.360000133514404,7.489999771118164,5380672.0,7.3158345222473145
2013-07-25,7.570000171661377,7.28000020980835,7.489999771118164,7.449999809265137,5027998.0,7.2767653465271
2013-07-26,8.199999809265137,7.389999866485596,7.460000038146973,7.980000019073486,13707061.0,7.7944416999816895
2013-07-29,7.889999866485596,7.539999961853027,7.889999866485596,7.619999885559082,6943810.0,7.442811489105225
2013-07-30,7.71999979019165,7.380000114440918,7.539999961853027,7.53000020980835,5639506.0,7.354905605316162
2013-07-31,7.900000095367432,7.300000190734863,7.5,7.860000133514404,11193505.0,7.677232265472412
2013-08-01,8.15999984741211,7.800000190734863,7.829999923706055,8.010000228881836,11947938.0,7.8237433433532715
2013-08-02,8.199999809265137,7.829999923706055,8.069999694824219,7.840000152587891,7104949.0,7.65769624710083
2013-08-05,7.949999809265137,7.710000038146973,7.869999885559082,7.940000057220459,4562064.0,7.755371570587158
2013-08-06,7.949999809265137,7.760000228881836,7.949999809265137,7.940000057220459,5499250.0,7.755371570587158
2013-08-07,7.929999828338623,7.78000020980835,7.900000095367432,7.809999942779541,4780271.0,7.628394603729248
2013-08-08,7.980000019073486,7.699999809265137,7.760000228881836,7.869999885559082,4769236.0,7.686999320983887
2013-08-09,8.220000267028809,7.860000133514404,7.940000057220459,8.069999694824219,8421465.0,7.882347583770752
2013-08-12,8.25,8.010000228881836,8.109999656677246,8.1899995803833,5134745.0,7.9995574951171875
2013-08-13,8.279999732971191,8.130000114440918,8.1899995803833,8.239999771118164,4237954.0,8.048394203186035
2013-08-14,8.399999618530273,8.100000381469727,8.229999542236328,8.199999809265137,7461279.0,8.009324073791504
2013-08-15,8.59000015258789,8.149999618530273,8.239999771118164,8.510000228881836,12373888.0,8.312117576599121
2013-08-16,9.359999656677246,8.75,8.75,9.140000343322754,35843406.0,8.927468299865723
2013-08-19,9.859999656677246,8.819999694824219,8.899999618530273,9.430000305175781,27956641.0,9.210725784301758
2013-08-20,9.550000190734863,9.1899995803833,9.399999618530273,9.510000228881836,17383704.0,9.288863182067871
2013-08-21,9.5,9.239999771118164,9.40999984741211,9.3100004196167,11278474.0,9.093514442443848
2013-08-22,9.270000457763672,8.90999984741211,9.25,8.970000267028809,15085020.0,8.761421203613281
2013-08-23,9.220000267028809,8.800000190734863,9.029999732971191,9.100000381469727,12920221.0,8.888398170471191
2013-08-26,9.489999771118164,9.039999961853027,9.069999694824219,9.470000267028809,13736979.0,9.249794960021973
2013-08-27,9.819999694824219,9.260000228881836,9.5,9.609999656677246,14502933.0,9.386539459228516
2013-08-28,9.609999656677246,9.279999732971191,9.520000457763672,9.300000190734863,10981575.0,9.083746910095215
2013-08-29,9.869999885559082,9.40999984741211,9.449999809265137,9.670000076293945,13841693.0,9.44514274597168
2013-08-30,9.640000343322754,9.0,9.640000343322754,9.09000015258789,13427355.0,8.878631591796875
2013-09-02,9.229999542236328,9.0,9.109999656677246,9.199999809265137,5975705.0,8.986071586608887
2013-09-03,9.270000457763672,9.09000015258789,9.180000305175781,9.140000343322754,5610401.0,8.927468299865723
2013-09-04,9.279999732971191,9.0,9.100000381469727,9.270000457763672,6889730.0,9.054444313049316
2013-09-05,9.270000457763672,9.079999923706055,9.239999771118164,9.170000076293945,4713674.0,8.956771850585938
2013-09-06,9.600000381469727,9.260000228881836,9.300000190734863,9.470000267028809,12131730.0,9.249794960021973
2013-09-09,9.539999961853027,9.270000457763672,9.399999618530273,9.449999809265137,8227758.0,9.230259895324707
2013-09-10,9.4399995803833,9.25,9.4399995803833,9.34000015258789,7041939.0,9.122817039489746
2013-09-11,9.399999618530273,8.930000305175781,9.380000114440918,8.960000038146973,9886724.0,8.751652717590332
2013-09-12,9.119999885559082,8.720000267028809,8.920000076293945,8.760000228881836,7367188.0,8.556303977966309
2013-09-13,9.020000457763672,8.75,8.850000381469727,9.010000228881836,5924319.0,8.800491333007812
2013-09-16,9.079999923706055,8.829999923706055,9.010000228881836,8.90999984741211,4151244.0,8.7028169631958
2013-09-17,9.100000381469727,8.720000267028809,8.880000114440918,8.859999656677246,6121833.0,8.65397834777832
2013-09-18,9.029999732971191,8.84000015258789,8.859999656677246,8.979999542236328,3616643.0,8.771188735961914
2013-09-23,9.420000076293945,8.970000267028809,8.970000267028809,9.34000015258789,10738929.0,9.122817039489746
2013-09-24,9.529999732971191,9.100000381469727,9.319999694824219,9.180000305175781,13007459.0,8.966537475585938
2013-09-25,9.34000015258789,8.8100004196167,9.180000305175781,9.180000305175781,11617654.0,8.966537475585938
2013-09-26,9.3100004196167,9.010000228881836,9.079999923706055,9.180000305175781,9669936.0,8.966537475585938
2013-09-27,9.34000015258789,8.9399995803833,9.170000076293945,8.9399995803833,6326857.0,8.732117652893066
2013-09-30,9.0,8.739999771118164,8.9399995803833,8.779999732971191,5683537.0,8.575839042663574
2013-10-08,8.899999618530273,8.710000038146973,8.710000038146973,8.84000015258789,3905548.0,8.634443283081055
2013-10-09,9.069999694824219,8.760000228881836,8.800000190734863,9.0,6479093.0,8.79072380065918
2013-10-10,8.989999771118164,8.760000228881836,8.979999542236328,8.779999732971191,5196025.0,8.575839042663574
2013-10-11,8.920000076293945,8.729999542236328,8.800000190734863,8.859999656677246,4737181.0,8.65397834777832
2013-10-14,9.279999732971191,8.899999618530273,8.899999618530273,9.170000076293945,8451045.0,8.956771850585938
2013-10-15,9.180000305175781,9.020000457763672,9.180000305175781,9.109999656677246,5266512.0,8.898163795471191
2013-10-16,9.170000076293945,8.699999809265137,9.0600004196167,8.800000190734863,6543512.0,8.59537410736084
2013-10-17,8.899999618530273,8.65999984741211,8.8100004196167,8.699999809265137,4889736.0,8.497698783874512
2013-10-18,8.859999656677246,8.6899995803833,8.699999809265137,8.850000381469727,3411390.0,8.644210815429688
2013-10-21,9.109999656677246,8.84000015258789,8.84000015258789,9.029999732971191,5568853.0,8.820025444030762
2013-10-22,9.630000114440918,9.0,9.0,9.529999732971191,14321437.0,9.308398246765137
2013-10-23,9.430000305175781,8.960000038146973,9.359999656677246,8.979999542236328,11605453.0,8.771188735961914
2013-10-24,8.949999809265137,8.630000114440918,8.949999809265137,8.670000076293945,6869986.0,8.46839714050293
2013-10-25,8.869999885559082,8.649999618530273,8.6899995803833,8.75,4981548.0,8.546536445617676
2013-10-28,8.859999656677246,8.140000343322754,8.720000267028809,8.260000228881836,6752831.0,8.067931175231934
2013-10-29,8.369999885559082,7.579999923706055,8.279999732971191,7.860000133514404,6832251.0,7.677232265472412
2013-10-30,8.029999732971191,7.789999961853027,7.940000057220459,8.010000228881836,3005621.0,7.8237433433532715
2013-10-31,8.09000015258789,7.920000076293945,8.029999732971191,8.050000190734863,2850251.0,7.8628129959106445
2013-11-01,8.079999923706055,7.880000114440918,8.050000190734863,8.029999732971191,2724799.0,7.843277454376221
2013-11-04,8.210000038146973,8.0,8.0,8.109999656677246,2478234.0,7.9214186668396
2013-11-05,8.239999771118164,8.020000457763672,8.0600004196167,8.210000038146973,3299099.0,8.019091606140137
2013-11-06,8.270000457763672,8.069999694824219,8.210000038146973,8.079999923706055,2706946.0,7.892116069793701
2013-11-07,8.109999656677246,7.960000038146973,8.050000190734863,7.960000038146973,2370965.0,7.774906158447266
2013-11-08,7.960000038146973,7.75,7.880000114440918,7.809999942779541,2038247.0,7.628394603729248
2013-11-11,8.039999961853027,7.760000228881836,7.809999942779541,7.920000076293945,1565761.0,7.735836029052734
2013-11-12,8.130000114440918,7.920000076293945,7.920000076293945,8.029999732971191,2516663.0,7.843277454376221
2013-11-13,8.119999885559082,7.909999847412109,8.0,7.929999828338623,2017535.0,7.745603084564209
2013-11-14,7.960000038146973,7.599999904632568,7.849999904632568,7.940000057220459,2912190.0,7.755371570587158
2013-11-15,8.199999809265137,7.920000076293945,7.920000076293945,8.119999885559082,4107774.0,7.931186199188232
2013-11-18,8.319999694824219,8.100000381469727,8.100000381469727,8.300000190734863,4363535.0,8.107001304626465
2013-11-19,8.369999885559082,8.210000038146973,8.319999694824219,8.300000190734863,3289815.0,8.107001304626465
2013-11-20,8.569999694824219,8.25,8.319999694824219,8.449999809265137,5202625.0,8.253512382507324
2013-11-21,8.449999809265137,8.229999542236328,8.449999809265137,8.300000190734863,3403018.0,8.107001304626465
2013-11-22,8.34000015258789,8.1899995803833,8.260000228881836,8.239999771118164,2450548.0,8.048394203186035
2013-11-25,8.470000267028809,8.229999542236328,8.229999542236328,8.319999694824219,2810662.0,8.126535415649414
2013-11-26,8.420000076293945,8.279999732971191,8.359999656677246,8.359999656677246,3125664.0,8.165604591369629
2013-11-27,8.5,8.3100004196167,8.380000114440918,8.489999771118164,3449308.0,8.292582511901855
2013-11-28,8.600000381469727,8.460000038146973,8.479999542236328,8.489999771118164,3822948.0,8.292582511901855
2013-11-29,8.630000114440918,8.399999618530273,8.489999771118164,8.569999694824219,4438027.0,8.370721817016602
2013-12-02,8.449999809265137,7.909999847412109,8.369999885559082,8.050000190734863,5643150.0,7.8628129959106445
2013-12-03,8.289999961853027,8.010000228881836,8.039999961853027,8.239999771118164,3574161.0,8.048394203186035
2013-12-04,8.579999923706055,8.220000267028809,8.239999771118164,8.5,5214882.0,8.302349090576172
2013-12-05,8.569999694824219,8.4399995803833,8.5,8.510000228881836,3371629.0,8.312117576599121
2013-12-06,8.579999923706055,8.430000305175781,8.479999542236328,8.470000267028809,2079623.0,8.27304744720459
2013-12-09,8.979999542236328,8.479999542236328,8.479999542236328,8.9399995803833,13460778.0,8.732117652893066
2013-12-10,9.140000343322754,8.770000457763672,8.880000114440918,8.949999809265137,11964834.0,8.741886138916016
2013-12-11,9.0,8.649999618530273,8.850000381469727,8.680000305175781,6793608.0,8.478163719177246
2013-12-12,8.739999771118164,8.529999732971191,8.649999618530273,8.579999923706055,3960135.0,8.380489349365234
2013-12-13,8.680000305175781,8.430000305175781,8.550000190734863,8.640000343322754,2181375.0,8.439094543457031
2013-12-16,8.65999984741211,8.300000190734863,8.619999885559082,8.399999618530273,2924442.0,8.204673767089844
2013-12-17,8.470000267028809,8.350000381469727,8.390000343322754,8.359999656677246,2154288.0,8.165604591369629
2013-12-18,8.460000038146973,8.25,8.369999885559082,8.3100004196167,1829493.0,8.116768836975098
2013-12-19,8.420000076293945,8.25,8.300000190734863,8.289999961853027,1657260.0,8.097232818603516
2013-12-20,8.369999885559082,8.180000305175781,8.300000190734863,8.210000038146973,1793743.0,8.019091606140137
2013-12-23,8.239999771118164,8.0,8.119999885559082,8.130000114440918,1682865.0,7.940953731536865
2013-12-24,8.25,8.039999961853027,8.130000114440918,8.170000076293945,1279302.0,7.980022430419922
2013-12-25,8.210000038146973,8.109999656677246,8.149999618530273,8.199999809265137,1349972.0,8.009324073791504
2013-12-26,8.199999809265137,7.920000076293945,8.199999809265137,7.960000038146973,2950558.0,7.774906158447266
2013-12-27,8.050000190734863,7.909999847412109,7.929999828338623,8.050000190734863,2424357.0,7.8628129959106445
2013-12-30,8.149999618530273,7.980000019073486,8.0600004196167,8.0,2227558.0,7.813976287841797
2013-12-31,8.050000190734863,7.889999866485596,8.0,8.0,1418027.0,7.813976287841797
2014-01-02,8.0600004196167,7.920000076293945,8.0,8.050000190734863,1821501.0,7.8628129959106445
2014-01-03,8.029999732971191,7.900000095367432,8.029999732971191,7.960000038146973,2178062.0,7.774906158447266
2014-01-06,7.880000114440918,7.599999904632568,7.869999885559082,7.610000133514404,2608100.0,7.433045387268066
2014-01-07,7.730000019073486,7.53000020980835,7.599999904632568,7.639999866485596,1659324.0,7.462347507476807
2014-01-08,7.679999828338623,7.340000152587891,7.619999885559082,7.389999866485596,3307329.0,7.218160629272461
2014-01-09,7.5,7.159999847412109,7.489999771118164,7.159999847412109,2459165.0,6.993508815765381
2014-01-10,7.340000152587891,7.039999961853027,7.150000095367432,7.190000057220459,2360579.0,7.022811412811279
2014-01-13,7.53000020980835,7.130000114440918,7.190000057220459,7.489999771118164,2906305.0,7.3158345222473145
2014-01-14,7.570000171661377,7.380000114440918,7.489999771118164,7.53000020980835,1764619.0,7.354905605316162
2014-01-15,7.53000020980835,7.360000133514404,7.510000228881836,7.449999809265137,1847556.0,7.2767653465271
2014-01-16,7.550000190734863,7.349999904632568,7.449999809265137,7.369999885559082,1248699.0,7.198625087738037
2014-01-17,7.380000114440918,7.150000095367432,7.349999904632568,7.210000038146973,1624675.0,7.042346000671387
2014-01-20,7.329999923706055,7.110000133514404,7.179999828338623,7.289999961853027,1148234.0,7.120485782623291
2014-01-21,7.360000133514404,7.239999771118164,7.300000190734863,7.28000020980835,2021784.0,7.1107177734375
2014-01-22,7.53000020980835,7.28000020980835,7.289999961853027,7.480000019073486,3724463.0,7.30606746673584
2014-01-23,7.630000114440918,7.429999828338623,7.480000019073486,7.559999942779541,3461303.0,7.384207725524902
2014-01-24,7.690000057220459,7.559999942779541,7.599999904632568,7.630000114440918,2203084.0,7.452579498291016
2014-01-27,7.630000114440918,7.460000038146973,7.630000114440918,7.510000228881836,2843449.0,7.3353705406188965
2014-01-28,7.599999904632568,7.449999809265137,7.510000228881836,7.460000038146973,1891312.0,7.286532878875732
2014-01-29,7.550000190734863,7.440000057220459,7.46999979019165,7.510000228881836,1850459.0,7.3353705406188965
2014-01-30,7.550000190734863,7.440000057220459,7.519999980926514,7.519999980926514,1221345.0,7.345138072967529
2014-02-07,7.630000114440918,7.300000190734863,7.400000095367432,7.619999885559082,2240558.0,7.442811489105225
2014-02-10,8.15999984741211,7.619999885559082,7.619999885559082,8.020000457763672,5141756.0,7.8335113525390625
2014-02-11,8.170000076293945,7.940000057220459,8.170000076293945,7.980000019073486,2949564.0,7.7944416999816895
2014-02-12,8.069999694824219,7.880000114440918,7.949999809265137,8.069999694824219,2519600.0,7.882347583770752
2014-02-13,8.380000114440918,7.980000019073486,8.029999732971191,8.0600004196167,5137952.0,7.872580528259277
2014-02-14,8.430000305175781,8.020000457763672,8.100000381469727,8.329999923706055,5002337.0,8.136302947998047
2014-02-17,8.720000267028809,8.350000381469727,8.390000343322754,8.59000015258789,6640011.0,8.390256881713867
2014-02-18,8.829999923706055,8.470000267028809,8.59000015258789,8.789999961853027,8176901.0,8.585607528686523
2014-02-19,8.84000015258789,8.550000190734863,8.75,8.680000305175781,5424357.0,8.478163719177246
2014-02-20,8.800000190734863,8.34000015258789,8.680000305175781,8.350000381469727,5675154.0,8.155838012695312
2014-02-21,8.649999618530273,8.329999923706055,8.399999618530273,8.59000015258789,5424864.0,8.390256881713867
2014-02-24,8.649999618530273,8.390000343322754,8.569999694824219,8.5600004196167,3508304.0,8.360955238342285
2014-02-25,8.640000343322754,8.039999961853027,8.579999923706055,8.119999885559082,5247167.0,7.931186199188232
2014-02-26,8.180000305175781,7.829999923706055,8.050000190734863,8.09000015258789,3361930.0,7.90188455581665
2014-02-27,8.270000457763672,8.010000228881836,8.229999542236328,8.020000457763672,3555055.0,7.8335113525390625
2014-02-28,8.25,7.980000019073486,8.25,8.119999885559082,2790298.0,7.931186199188232
2014-03-03,8.600000381469727,8.119999885559082,8.119999885559082,8.460000038146973,5906797.0,8.263280868530273
2014-03-04,8.479999542236328,8.300000190734863,8.350000381469727,8.430000305175781,3461980.0,8.233976364135742
2014-03-05,8.569999694824219,8.289999961853027,8.420000076293945,8.369999885559082,3578848.0,8.175372123718262
2014-03-06,8.380000114440918,8.149999618530273,8.239999771118164,8.210000038146973,2772190.0,8.019091606140137
2014-03-07,8.680000305175781,8.210000038146973,8.239999771118164,8.5600004196167,6621491.0,8.360955238342285
2014-03-10,8.760000228881836,8.399999618530273,8.449999809265137,8.5,8833216.0,8.302349090576172
2014-03-11,8.460000038146973,8.079999923706055,8.399999618530273,8.430000305175781,4525169.0,8.233976364135742
2014-03-12,9.220000267028809,8.210000038146973,8.369999885559082,9.109999656677246,19027226.0,8.898163795471191
2014-03-13,9.25,8.869999885559082,8.989999771118164,9.09000015258789,11503162.0,8.878631591796875
2014-03-14,10.0,8.829999923706055,8.970000267028809,9.619999885559082,23395104.0,9.396306037902832
2014-03-17,10.369999885559082,9.3100004196167,9.479999542236328,10.15999984741211,25861636.0,9.923748016357422
2014-03-18,10.430000305175781,9.899999618530273,10.050000190734863,9.9399995803833,18744511.0,9.708864212036133
2014-03-19,10.930000305175781,9.819999694824219,9.819999694824219,10.930000305175781,21646912.0,10.6758451461792
2014-03-20,11.449999809265137,10.420000076293945,10.5,10.720000267028809,35916733.0,10.470727920532227
2014-03-21,10.600000381469727,9.800000190734863,10.430000305175781,10.140000343322754,26968590.0,9.904213905334473
2014-03-24,11.0,10.100000381469727,10.140000343322754,10.449999809265137,28737385.0,10.207006454467773
2014-03-25,10.359999656677246,9.84000015258789,10.239999771118164,9.920000076293945,17962341.0,9.6893310546875
2014-03-26,10.020000457763672,9.619999885559082,9.949999809265137,9.779999732971191,13931366.0,9.55258560180664
2014-03-27,10.40999984741211,9.699999809265137,10.100000381469727,9.729999542236328,26149924.0,9.503747940063477
2014-03-28,10.130000114440918,9.369999885559082,9.720000267028809,9.380000114440918,17098669.0,9.161887168884277
2014-03-31,9.470000267028809,8.979999542236328,9.289999961853027,9.0,13214289.0,8.79072380065918
2014-04-01,9.229999542236328,8.880000114440918,9.020000457763672,9.180000305175781,7694378.0,8.966537475585938
2014-04-02,9.399999618530273,9.020000457763672,9.25,9.170000076293945,8546260.0,8.956771850585938
2014-04-03,9.130000114440918,8.75,9.050000190734863,8.90999984741211,10785137.0,8.7028169631958
2014-04-04,9.430000305175781,8.850000381469727,8.9399995803833,9.229999542236328,14637919.0,9.015375137329102
2014-04-08,9.279999732971191,8.760000228881836,9.0,9.180000305175781,11545868.0,8.966537475585938
2014-04-09,9.279999732971191,9.010000228881836,9.100000381469727,9.15999984741211,9355595.0,8.947003364562988
2014-04-10,9.3100004196167,9.029999732971191,9.130000114440918,9.260000228881836,10633736.0,9.044676780700684
2014-04-11,9.25,9.0,9.180000305175781,9.149999618530273,6493463.0,8.937234878540039
2014-04-14,9.350000381469727,9.0,9.079999923706055,9.25,8865758.0,9.034910202026367
2014-04-15,9.180000305175781,8.920000076293945,9.180000305175781,8.9399995803833,8103322.0,8.732117652893066
2014-04-16,8.989999771118164,8.739999771118164,8.880000114440918,8.850000381469727,6084645.0,8.644210815429688
2014-04-17,8.930000305175781,8.789999961853027,8.859999656677246,8.869999885559082,4261889.0,8.663745880126953
2014-04-18,9.050000190734863,8.800000190734863,8.859999656677246,8.949999809265137,4891659.0,8.741886138916016
2014-04-21,9.0600004196167,8.829999923706055,8.920000076293945,9.020000457763672,5115732.0,8.810259819030762
2014-04-22,9.029999732971191,8.770000457763672,9.0,8.90999984741211,4296219.0,8.7028169631958
2014-04-23,8.970000267028809,8.510000228881836,8.859999656677246,8.520000457763672,6598083.0,8.321885108947754
2014-04-24,8.600000381469727,8.25,8.520000457763672,8.260000228881836,6079024.0,8.067931175231934
2014-04-25,8.319999694824219,7.980000019073486,8.260000228881836,8.039999961853027,6958597.0,7.853046417236328
2014-04-28,8.039999961853027,7.610000133514404,8.039999961853027,7.619999885559082,4985988.0,7.442811489105225
2014-04-29,7.829999923706055,7.579999923706055,7.630000114440918,7.75,4890678.0,7.569788932800293
2014-04-30,7.800000190734863,7.679999828338623,7.739999771118164,7.739999771118164,4770315.0,7.560021877288818
2014-05-05,7.989999771118164,7.690000057220459,7.75,7.940000057220459,4717514.0,7.755371570587158
2014-05-06,8.140000343322754,7.860000133514404,7.920000076293945,8.029999732971191,5247139.0,7.843277454376221
2014-05-07,8.09000015258789,7.900000095367432,8.029999732971191,7.96999979019165,4575938.0,7.784673690795898
2014-05-08,8.119999885559082,7.860000133514404,7.929999828338623,8.020000457763672,3847465.0,7.8335113525390625
2014-05-09,8.050000190734863,7.730000019073486,8.039999961853027,7.949999809265137,3546087.0,7.765139102935791
2014-05-12,8.210000038146973,7.980000019073486,8.050000190734863,8.180000305175781,5111581.0,7.989790439605713
2014-05-13,8.40999984741211,8.170000076293945,8.199999809265137,8.390000343322754,11062602.0,8.194908142089844
2014-05-14,8.40999984741211,8.260000228881836,8.319999694824219,8.399999618530273,5358138.0,8.204673767089844
2014-05-15,8.520000457763672,8.34000015258789,8.380000114440918,8.430000305175781,11062812.0,8.233976364135742
2014-05-16,8.699999809265137,8.399999618530273,8.430000305175781,8.649999618530273,13300654.0,8.448862075805664
2014-05-19,8.779999732971191,8.369999885559082,8.65999984741211,8.739999771118164,9832397.0,8.536768913269043
2014-05-20,8.850000381469727,8.529999732971191,8.710000038146973,8.609999656677246,9132116.0,8.409790992736816
2014-05-21,8.609999656677246,8.399999618530273,8.489999771118164,8.600000381469727,4252971.0,8.400025367736816
2014-05-22,8.84000015258789,8.5,8.539999961853027,8.6899995803833,7789301.0,8.487930297851562
2014-05-23,8.75,8.609999656677246,8.680000305175781,8.710000038146973,3932927.0,8.507466316223145
2014-05-26,9.020000457763672,8.680000305175781,8.680000305175781,8.970000267028809,8132737.0,8.761421203613281
2014-05-27,9.0600004196167,8.789999961853027,8.970000267028809,8.8100004196167,4553464.0,8.605142593383789
2014-05-28,8.869999885559082,8.699999809265137,8.8100004196167,8.829999923706055,4393458.0,8.624675750732422
2014-05-29,8.890000343322754,8.449999809265137,8.850000381469727,8.460000038146973,4592297.0,8.263280868530273
2014-05-30,8.680000305175781,8.449999809265137,8.449999809265137,8.640000343322754,3044832.0,8.439094543457031
2014-06-03,8.760000228881836,8.520000457763672,8.600000381469727,8.539999961853027,3059841.0,8.341419219970703
2014-06-04,8.710000038146973,8.390000343322754,8.520000457763672,8.680000305175781,2536287.0,8.478163719177246
2014-06-05,8.850000381469727,8.649999618530273,8.680000305175781,8.800000190734863,3872644.0,8.59537410736084
2014-06-06,8.880000114440918,8.600000381469727,8.75,8.800000190734863,3068003.0,8.59537410736084
2014-06-09,8.84000015258789,8.569999694824219,8.789999961853027,8.670000076293945,2798614.0,8.46839714050293
2014-06-10,8.84000015258789,8.630000114440918,8.640000343322754,8.75,2581562.0,8.546536445617676
2014-06-11,8.979999542236328,8.699999809265137,8.760000228881836,8.970000267028809,5574062.0,8.761421203613281
2014-06-12,9.800000190734863,8.930000305175781,9.0,9.5,18577124.0,9.279096603393555
2014-06-13,9.640000343322754,9.289999961853027,9.489999771118164,9.59000015258789,9395660.0,9.38874626159668
2014-06-16,9.619999885559082,9.399999618530273,9.510000228881836,9.489999771118164,4690520.0,9.290843963623047
2014-06-17,9.489999771118164,9.239999771118164,9.489999771118164,9.25,6487810.0,9.05588150024414
2014-06-18,9.5600004196167,9.170000076293945,9.300000190734863,9.479999542236328,6629954.0,9.28105354309082
2014-06-19,9.529999732971191,8.949999809265137,9.420000076293945,9.010000228881836,4972910.0,8.820918083190918
2014-06-20,9.149999618530273,8.90999984741211,8.949999809265137,9.050000190734863,2504966.0,8.860076904296875
2014-06-23,9.300000190734863,9.050000190734863,9.050000190734863,9.119999885559082,3438999.0,8.928608894348145
2014-06-24,9.569999694824219,9.140000343322754,9.170000076293945,9.5,6755509.0,9.300634384155273
2014-06-25,9.5600004196167,9.319999694824219,9.5,9.529999732971191,3606951.0,9.330004692077637
2014-06-26,9.649999618530273,9.319999694824219,9.40999984741211,9.5,5650985.0,9.300634384155273
2014-06-27,9.5,8.75,9.449999809265137,8.869999885559082,23548181.0,8.683856010437012
2014-06-30,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-01,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-02,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-03,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-04,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-07,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-08,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-09,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-10,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-11,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.683856010437012
2014-07-14,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,3066035.0,9.55517864227295
2014-07-15,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,1555792.0,10.514613151550293
2014-07-16,11.8100004196167,10.210000038146973,11.8100004196167,10.25,55617303.0,10.034894943237305
2014-07-17,10.140000343322754,9.619999885559082,10.010000228881836,9.8100004196167,22730903.0,9.604129791259766
2014-07-18,9.979999542236328,9.65999984741211,9.729999542236328,9.710000038146973,14619465.0,9.506226539611816
2014-07-21,9.970000267028809,9.630000114440918,9.710000038146973,9.859999656677246,11225895.0,9.65307903289795
2014-07-22,10.5,9.729999542236328,9.800000190734863,10.270000457763672,22802075.0,10.054476737976074
2014-07-23,11.210000038146973,10.109999656677246,10.270000457763672,10.789999961853027,25994749.0,10.563562393188477
2014-07-24,11.100000381469727,10.289999961853027,10.710000038146973,10.489999771118164,16468259.0,10.269858360290527
2014-07-25,10.829999923706055,10.399999618530273,10.539999961853027,10.510000228881836,11393888.0,10.28943920135498
2014-07-28,10.979999542236328,10.5,10.550000190734863,10.699999809265137,16844534.0,10.475452423095703
2014-07-29,11.140000343322754,10.380000114440918,10.640000343322754,10.699999809265137,23864923.0,10.475452423095703
2014-07-30,11.770000457763672,10.800000190734863,10.800000190734863,11.479999542236328,37525398.0,11.239082336425781
2014-07-31,11.949999809265137,11.239999771118164,11.600000381469727,11.609999656677246,22369237.0,11.366354942321777
2014-08-01,12.699999809265137,11.470000267028809,11.489999771118164,12.390000343322754,31828134.0,12.129986763000488
2014-08-04,12.600000381469727,11.960000038146973,12.279999732971191,12.529999732971191,26190511.0,12.267046928405762
2014-08-05,12.430000305175781,11.9399995803833,12.380000114440918,12.09000015258789,21318633.0,11.836280822753906
2014-08-06,12.220000267028809,11.8100004196167,12.069999694824219,12.09000015258789,12407100.0,11.836280822753906
2014-08-07,12.5600004196167,11.899999618530273,12.029999732971191,12.0,13136552.0,11.748170852661133
2014-08-08,12.25,11.829999923706055,12.0,12.140000343322754,9512536.0,11.885231971740723
2014-08-11,12.180000305175781,11.949999809265137,12.180000305175781,12.09000015258789,9519086.0,11.836280822753906
2014-08-12,12.4399995803833,12.0600004196167,12.079999923706055,12.210000038146973,10219061.0,11.953763008117676
2014-08-13,12.279999732971191,11.609999656677246,12.220000267028809,11.880000114440918,11871789.0,11.630688667297363
2014-08-14,12.050000190734863,11.300000190734863,11.920000076293945,11.390000343322754,16940715.0,11.150971412658691
2014-08-15,11.390000343322754,10.899999618530273,11.319999694824219,11.270000457763672,15946320.0,11.033490180969238
2014-08-18,11.800000190734863,11.220000267028809,11.260000228881836,11.729999542236328,19262156.0,11.48383617401123
2014-08-19,12.199999809265137,11.630000114440918,11.710000038146973,12.130000114440918,16736768.0,11.875441551208496
2014-08-20,12.170000076293945,12.0,12.050000190734863,12.079999923706055,9813413.0,11.826492309570312
2014-08-21,12.140000343322754,11.789999961853027,12.079999923706055,11.949999809265137,9565513.0,11.699219703674316
2014-08-22,12.079999923706055,11.800000190734863,11.899999618530273,11.960000038146973,6620090.0,11.709009170532227
2014-08-25,11.960000038146973,11.550000190734863,11.90999984741211,11.600000381469727,6396537.0,11.35656452178955
2014-08-26,11.850000381469727,11.430000305175781,11.59000015258789,11.539999961853027,6137076.0,11.297822952270508
2014-08-27,11.989999771118164,11.5,11.5,11.880000114440918,8945247.0,11.630688667297363
2014-08-28,12.079999923706055,11.65999984741211,11.829999923706055,11.789999961853027,6120084.0,11.542577743530273
2014-08-29,11.920000076293945,11.6899995803833,11.699999809265137,11.850000381469727,5057304.0,11.601319313049316
2014-09-01,12.5,11.800000190734863,11.880000114440918,12.430000305175781,15010631.0,12.169145584106445
2014-09-02,12.75,12.289999961853027,12.380000114440918,12.5600004196167,16958084.0,12.296418190002441
2014-09-03,12.729999542236328,12.170000076293945,12.59000015258789,12.289999961853027,13921501.0,12.032084465026855
2014-09-04,12.5,12.1899995803833,12.34000015258789,12.319999694824219,8528820.0,12.061452865600586
2014-09-05,12.470000267028809,12.210000038146973,12.350000381469727,12.380000114440918,7239849.0,12.120195388793945
2014-09-09,12.920000076293945,12.300000190734863,12.380000114440918,12.84000015258789,13873648.0,12.570542335510254
2014-09-10,13.529999732971191,12.850000381469727,12.850000381469727,13.199999809265137,18341793.0,12.92298698425293
2014-09-11,13.350000381469727,13.0,13.100000381469727,13.130000114440918,12514252.0,12.854455947875977
2014-09-12,13.350000381469727,13.010000228881836,13.149999618530273,13.319999694824219,7872285.0,13.0404691696167
2014-09-15,13.399999618530273,13.020000457763672,13.25,13.180000305175781,7784612.0,12.903407096862793
2014-09-16,13.25,12.239999771118164,13.119999885559082,12.260000228881836,14359992.0,12.002715110778809
2014-09-17,12.390000343322754,11.670000076293945,12.25,11.899999618530273,16583628.0,11.650267601013184
2014-09-18,12.329999923706055,11.850000381469727,11.850000381469727,12.239999771118164,9275416.0,11.983134269714355
2014-09-19,12.300000190734863,11.979999542236328,12.220000267028809,12.239999771118164,5162447.0,11.983134269714355
2014-09-22,12.430000305175781,12.130000114440918,12.239999771118164,12.170000076293945,4885312.0,11.914602279663086
2014-09-23,12.270000457763672,12.09000015258789,12.170000076293945,12.229999542236328,3962755.0,11.973342895507812
2014-09-24,12.8100004196167,12.119999885559082,12.199999809265137,12.630000114440918,8610539.0,12.364949226379395
2014-09-25,13.880000114440918,12.640000343322754,12.699999809265137,13.550000190734863,24015356.0,13.265643119812012
2014-09-26,13.819999694824219,13.239999771118164,13.4399995803833,13.65999984741211,13605281.0,13.373333930969238
2014-09-29,14.149999618530273,13.479999542236328,13.649999618530273,13.680000305175781,11348797.0,13.392913818359375
2014-09-30,14.100000381469727,13.420000076293945,13.729999542236328,13.800000190734863,12279226.0,13.510396957397461
2014-10-08,13.979999542236328,13.699999809265137,13.75,13.789999961853027,7871770.0,13.500604629516602
2014-10-09,14.0,13.25,13.829999923706055,13.569999694824219,9551762.0,13.285221099853516
2014-10-10,13.65999984741211,13.279999732971191,13.510000228881836,13.420000076293945,7499516.0,13.138368606567383
2014-10-13,13.350000381469727,13.050000190734863,13.350000381469727,13.279999732971191,6697807.0,13.00130844116211
2014-10-14,13.949999809265137,13.199999809265137,13.199999809265137,13.770000457763672,15379901.0,13.481025695800781
2014-10-15,14.489999771118164,13.510000228881836,13.770000457763672,14.380000114440918,22199635.0,14.078224182128906
2014-10-16,14.369999885559082,13.579999923706055,14.15999984741211,13.600000381469727,14316259.0,13.314593315124512
2014-10-17,13.6899995803833,12.6899995803833,13.489999771118164,13.140000343322754,10876345.0,12.864246368408203
2014-10-20,13.529999732971191,13.109999656677246,13.109999656677246,13.34000015258789,5236981.0,13.060049057006836
2014-10-21,13.529999732971191,13.140000343322754,13.350000381469727,13.239999771118164,4343408.0,12.96214771270752
2014-10-22,13.3100004196167,12.779999732971191,13.199999809265137,12.829999923706055,4733880.0,12.560751914978027
2014-10-23,12.890000343322754,12.0,12.699999809265137,12.300000190734863,7289607.0,12.041874885559082
2014-10-24,12.470000267028809,12.199999809265137,12.300000190734863,12.329999923706055,4384042.0,12.071244239807129
2014-10-27,12.550000190734863,12.0,12.279999732971191,12.34000015258789,5313876.0,12.081036567687988
2014-10-28,12.920000076293945,12.390000343322754,12.449999809265137,12.920000076293945,9257617.0,12.648863792419434
2014-10-29,13.140000343322754,12.819999694824219,12.920000076293945,12.949999809265137,9492472.0,12.67823314666748
2014-10-30,13.050000190734863,12.6899995803833,12.930000305175781,12.949999809265137,8689690.0,12.67823314666748
2014-10-31,13.140000343322754,12.859999656677246,12.960000038146973,13.029999732971191,7571085.0,12.756553649902344
2014-11-03,13.350000381469727,12.920000076293945,13.0,13.329999923706055,10270422.0,13.050260543823242
2014-11-04,13.350000381469727,13.069999694824219,13.3100004196167,13.260000228881836,6629027.0,12.98172664642334
2014-11-05,13.25,13.010000228881836,13.25,13.15999984741211,6855834.0,12.883827209472656
2014-11-06,13.420000076293945,12.869999885559082,13.15999984741211,13.3100004196167,20633237.0,13.030679702758789
2014-11-07,14.569999694824219,13.199999809265137,13.25,14.279999732971191,34058670.0,13.980320930480957
2014-11-10,14.449999809265137,13.949999809265137,14.100000381469727,14.300000190734863,31017152.0,13.999902725219727
2014-11-11,14.550000190734863,14.050000190734863,14.229999542236328,14.430000305175781,42137857.0,14.127174377441406
2014-11-12,15.65999984741211,14.079999923706055,14.449999809265137,15.039999961853027,61573368.0,14.724373817443848
2014-11-13,15.180000305175781,14.510000228881836,14.510000228881836,14.949999809265137,49075008.0,14.636261940002441
2014-11-14,15.470000267028809,14.25,14.960000038146973,14.829999923706055,46979353.0,14.518780708312988
2014-11-17,14.949999809265137,14.460000038146973,14.75,14.65999984741211,41270086.0,14.352347373962402
2014-11-18,14.850000381469727,14.430000305175781,14.579999923706055,14.789999961853027,40004468.0,14.479620933532715
2014-11-19,14.979999542236328,14.640000343322754,14.779999732971191,14.949999809265137,39496542.0,14.636261940002441
2014-11-20,15.390000343322754,14.789999961853027,14.899999618530273,15.239999771118164,38329513.0,14.920174598693848
2014-11-21,15.239999771118164,14.84000015258789,15.130000114440918,15.109999656677246,34981187.0,14.7929048538208
2014-11-24,15.149999618530273,14.5600004196167,15.119999885559082,14.84000015258789,41144443.0,14.528572082519531
2014-11-25,15.460000038146973,14.739999771118164,14.869999885559082,15.4399995803833,45869980.0,15.115979194641113
2014-11-26,16.489999771118164,15.0,15.479999542236328,15.449999809265137,52496063.0,15.125768661499023
2014-11-27,15.84000015258789,14.699999809265137,15.399999618530273,14.869999885559082,30315618.0,14.557940483093262
2014-11-28,15.079999923706055,14.0,14.850000381469727,14.140000343322754,23869254.0,13.843260765075684
2014-12-01,14.34000015258789,13.5,14.130000114440918,14.319999694824219,17931375.0,14.019482612609863
2014-12-02,14.289999961853027,13.880000114440918,14.170000076293945,14.069999694824219,11525406.0,13.774728775024414
2014-12-03,14.0,13.670000076293945,14.0,13.90999984741211,14702588.0,13.618086814880371
2014-12-04,14.25,13.880000114440918,13.90999984741211,14.050000190734863,16182364.0,13.755148887634277
2014-12-05,13.9399995803833,13.0,13.9399995803833,13.5,16996195.0,13.216691017150879
2014-12-08,13.640000343322754,13.109999656677246,13.449999809265137,13.479999542236328,11326478.0,13.197112083435059
2014-12-09,13.479999542236328,12.130000114440918,13.460000038146973,12.170000076293945,19157046.0,11.914602279663086
2014-12-10,12.949999809265137,11.800000190734863,12.149999618530273,12.699999809265137,14646687.0,12.433480262756348
2014-12-11,13.079999923706055,12.350000381469727,12.539999961853027,12.930000305175781,9690311.0,12.65865421295166
2014-12-12,13.140000343322754,12.8100004196167,12.850000381469727,13.0,7046210.0,12.727184295654297
2014-12-15,13.09000015258789,12.8100004196167,12.930000305175781,13.039999961853027,5589264.0,12.766345024108887
2014-12-16,12.970000267028809,12.829999923706055,12.960000038146973,12.869999885559082,7384552.0,12.599912643432617
2014-12-17,12.729999542236328,12.149999618530273,12.729999542236328,12.380000114440918,12314073.0,12.120195388793945
2014-12-18,12.600000381469727,12.300000190734863,12.380000114440918,12.449999809265137,5511285.0,12.188726425170898
2014-12-19,12.399999618530273,11.949999809265137,12.390000343322754,12.0,8335315.0,11.748170852661133
2014-12-22,11.960000038146973,10.800000190734863,11.960000038146973,11.039999961853027,13921588.0,10.808317184448242
2014-12-23,11.25,10.819999694824219,11.0,10.84000015258789,4890513.0,10.612512588500977
2014-12-24,11.319999694824219,10.850000381469727,10.880000114440918,11.260000228881836,6193629.0,11.023699760437012
2014-12-25,11.649999618530273,11.170000076293945,11.170000076293945,11.399999618530273,6196972.0,11.160761833190918
2014-12-26,11.5,11.210000038146973,11.470000267028809,11.3100004196167,4784636.0,11.072649955749512
2014-12-29,11.699999809265137,11.229999542236328,11.289999961853027,11.630000114440918,8662500.0,11.385934829711914
2014-12-30,11.850000381469727,11.0,11.59000015258789,11.180000305175781,5789988.0,10.945378303527832
2014-12-31,11.25,10.300000190734863,11.25,10.880000114440918,6998956.0,10.651674270629883
2015-01-05,11.210000038146973,10.699999809265137,10.90999984741211,11.079999923706055,5697899.0,10.8474760055542
2015-01-06,11.489999771118164,10.899999618530273,11.069999694824219,11.449999809265137,6602625.0,11.209711074829102
2015-01-07,11.800000190734863,11.350000381469727,11.430000305175781,11.479999542236328,6893903.0,11.239082336425781
2015-01-08,11.600000381469727,11.279999732971191,11.5,11.4399995803833,4960077.0,11.199921607971191
2015-01-09,11.850000381469727,11.369999885559082,11.460000038146973,11.529999732971191,7984640.0,11.288033485412598
2015-01-12,12.130000114440918,11.40999984741211,11.430000305175781,11.930000305175781,9989754.0,11.679638862609863
2015-01-13,12.180000305175781,11.779999732971191,11.829999923706055,12.119999885559082,7069168.0,11.86565113067627
2015-01-14,12.149999618530273,11.699999809265137,12.0600004196167,11.770000457763672,5067292.0,11.522997856140137
2015-01-15,11.989999771118164,11.710000038146973,11.720000267028809,11.779999732971191,3615682.0,11.53278636932373
2015-01-16,11.90999984741211,11.699999809265137,11.859999656677246,11.800000190734863,4312416.0,11.552367210388184
2015-01-19,11.630000114440918,10.819999694824219,11.399999618530273,11.079999923706055,7839834.0,10.8474760055542
2015-01-20,11.600000381469727,11.180000305175781,11.180000305175781,11.579999923706055,6224808.0,11.336984634399414
2015-01-21,12.050000190734863,11.59000015258789,11.800000190734863,11.949999809265137,8500120.0,11.699219703674316
2015-01-22,12.600000381469727,11.90999984741211,11.989999771118164,12.579999923706055,15058107.0,12.315997123718262
2015-01-23,12.800000190734863,12.359999656677246,12.59000015258789,12.489999771118164,11264211.0,12.227888107299805
2015-01-26,12.880000114440918,12.449999809265137,12.479999542236328,12.819999694824219,7961977.0,12.5509614944458
2015-01-27,13.100000381469727,12.649999618530273,12.789999961853027,13.079999923706055,10050277.0,12.805505752563477
2015-01-28,13.489999771118164,12.9399995803833,13.029999732971191,12.970000267028809,10899925.0,12.697813034057617
2015-01-29,12.859999656677246,12.510000228881836,12.779999732971191,12.569999694824219,5970023.0,12.306208610534668
2015-01-30,12.739999771118164,12.369999885559082,12.520000457763672,12.510000228881836,4183787.0,12.247467994689941
2015-02-02,12.739999771118164,12.34000015258789,12.479999542236328,12.670000076293945,3904575.0,12.404109954833984
2015-02-03,12.770000457763672,12.600000381469727,12.670000076293945,12.699999809265137,5027947.0,12.433480262756348
2015-02-04,13.15999984741211,12.699999809265137,12.800000190734863,12.930000305175781,7761052.0,12.65865421295166
2015-02-05,13.130000114440918,12.390000343322754,12.970000267028809,12.5,5830803.0,12.237679481506348
2015-02-06,12.510000228881836,12.0,12.460000038146973,12.020000457763672,4772516.0,11.76775074005127
2015-02-09,12.199999809265137,11.920000076293945,12.050000190734863,12.119999885559082,3337240.0,11.86565113067627
2015-02-10,12.180000305175781,12.029999732971191,12.029999732971191,12.15999984741211,2855813.0,11.90481185913086
2015-02-11,12.420000076293945,12.149999618530273,12.15999984741211,12.359999656677246,2313976.0,12.100614547729492
2015-02-12,12.420000076293945,12.199999809265137,12.359999656677246,12.380000114440918,2957621.0,12.120195388793945
2015-02-13,12.729999542236328,12.380000114440918,12.380000114440918,12.569999694824219,5514148.0,12.306208610534668
2015-02-16,13.199999809265137,12.600000381469727,12.600000381469727,13.079999923706055,8516865.0,12.805505752563477
2015-02-17,13.380000114440918,12.859999656677246,13.079999923706055,12.960000038146973,6039932.0,12.688024520874023
2015-02-25,13.300000190734863,12.890000343322754,13.020000457763672,13.15999984741211,7666430.0,12.883827209472656
2015-02-26,13.479999542236328,13.0600004196167,13.149999618530273,13.220000267028809,7704990.0,12.942567825317383
2015-02-27,13.390000343322754,13.119999885559082,13.119999885559082,13.25,6513115.0,12.971938133239746
2015-03-02,13.930000305175781,13.260000228881836,13.5,13.59000015258789,12470128.0,13.304803848266602
2015-03-03,14.510000228881836,13.510000228881836,13.569999694824219,14.100000381469727,25025741.0,13.804099082946777
2015-03-04,14.520000457763672,13.760000228881836,14.029999732971191,14.380000114440918,13915843.0,14.078224182128906
2015-03-05,15.640000343322754,14.710000038146973,14.710000038146973,15.289999961853027,22963969.0,14.96912670135498
2015-03-06,15.619999885559082,14.40999984741211,15.470000267028809,14.550000190734863,17827276.0,14.24465560913086
2015-03-09,14.489999771118164,13.869999885559082,14.149999618530273,14.279999732971191,11988771.0,13.980320930480957
2015-03-10,15.710000038146973,14.460000038146973,14.460000038146973,15.710000038146973,13721146.0,15.380311965942383
2015-03-11,17.280000686645508,15.890000343322754,16.6200008392334,16.020000457763672,56486108.0,15.683806419372559
2015-03-12,16.479999542236328,14.800000190734863,15.84000015258789,15.050000190734863,37124741.0,14.734164237976074
2015-03-13,15.680000305175781,15.100000381469727,15.130000114440918,15.260000228881836,19564578.0,14.939756393432617
2015-03-16,15.890000343322754,15.260000228881836,15.260000228881836,15.510000228881836,22159915.0,15.184511184692383
2015-03-17,16.1299991607666,15.470000267028809,15.479999542236328,15.890000343322754,27703231.0,15.556535720825195
2015-03-18,16.200000762939453,15.640000343322754,15.90999984741211,15.890000343322754,21548459.0,15.556535720825195
2015-03-19,16.079999923706055,15.609999656677246,15.680000305175781,15.6899995803833,18664896.0,15.360732078552246
2015-03-20,15.6899995803833,15.199999809265137,15.6899995803833,15.319999694824219,19865765.0,14.998497009277344
2015-03-23,15.850000381469727,15.15999984741211,15.3100004196167,15.84000015258789,22286240.0,15.507584571838379
2015-03-24,15.859999656677246,14.979999542236328,15.829999923706055,15.40999984741211,19978015.0,15.086607933044434
2015-03-25,16.229999542236328,15.25,15.539999961853027,16.1200008392334,30882900.0,15.781707763671875
2015-03-26,16.920000076293945,15.850000381469727,16.149999618530273,16.360000610351562,33116753.0,16.016672134399414
2015-03-27,16.719999313354492,16.1200008392334,16.440000534057617,16.469999313354492,14505652.0,16.124361038208008
2015-03-30,17.049999237060547,16.489999771118164,16.5,16.59000015258789,17254182.0,16.241846084594727
2015-03-31,16.860000610351562,15.960000038146973,16.860000610351562,16.450000762939453,17131337.0,16.10478401184082
2015-04-01,16.690000534057617,16.100000381469727,16.459999084472656,16.600000381469727,16876716.0,16.251636505126953
2015-04-02,17.270000457763672,16.600000381469727,16.65999984741211,16.809999465942383,20138059.0,16.45722770690918
2015-04-03,17.399999618530273,16.68000030517578,16.959999084472656,17.290000915527344,26629203.0,16.927154541015625
2015-04-07,17.600000381469727,17.1200008392334,17.5,17.309999465942383,19762838.0,16.946735382080078
2015-04-08,17.3700008392334,16.229999542236328,17.200000762939453,16.6200008392334,26160188.0,16.271217346191406
2015-04-09,16.889999389648438,15.619999885559082,16.5,16.299999237060547,16235390.0,15.957931518554688
2015-04-10,16.90999984741211,16.18000030517578,16.329999923706055,16.719999313354492,14441037.0,16.369117736816406
2015-04-13,17.15999984741211,16.450000762939453,16.850000381469727,17.040000915527344,17934630.0,16.682403564453125
2015-04-14,18.09000015258789,17.010000228881836,17.149999618530273,17.75,25858398.0,17.37750244140625
2015-04-15,17.780000686645508,16.43000030517578,17.780000686645508,16.510000228881836,16653642.0,16.163524627685547
2015-04-16,16.940000534057617,15.800000190734863,16.200000762939453,16.420000076293945,10882184.0,16.075410842895508
2015-04-17,16.959999084472656,16.5,16.610000610351562,16.520000457763672,14795905.0,16.173315048217773
2015-04-20,16.290000915527344,15.390000343322754,16.219999313354492,15.720000267028809,17074996.0,15.413429260253906
2015-04-21,16.299999237060547,15.550000190734863,15.670000076293945,16.18000030517578,11821655.0,15.864458084106445
2015-04-22,16.850000381469727,16.260000228881836,16.3700008392334,16.639999389648438,18131366.0,16.315486907958984
2015-04-23,16.850000381469727,16.450000762939453,16.65999984741211,16.799999237060547,18603409.0,16.47236442565918
2015-04-24,17.520000457763672,16.399999618530273,16.600000381469727,17.299999237060547,23426651.0,16.96261215209961
2015-04-27,17.8799991607666,17.0,17.270000457763672,17.809999465942383,28366117.0,17.46266746520996
2015-04-28,18.209999084472656,16.549999237060547,18.010000228881836,16.739999771118164,23406467.0,16.41353416442871
2015-04-29,17.59000015258789,16.75,16.75,17.540000915527344,17894102.0,17.197935104370117
2015-04-30,18.34000015258789,17.010000228881836,17.700000762939453,17.760000228881836,24218979.0,17.413644790649414
2015-05-04,19.540000915527344,18.18000030517578,18.18000030517578,19.540000915527344,15720137.0,19.158931732177734
2015-05-05,20.450000762939453,18.56999969482422,20.450000762939453,18.68000030517578,37437113.0,18.31570053100586
2015-05-06,19.1200008392334,17.90999984741211,19.020000457763672,18.110000610351562,21053403.0,17.756818771362305
2015-05-07,18.43000030517578,17.100000381469727,18.010000228881836,17.1200008392334,15383036.0,16.78612518310547
2015-05-08,18.25,17.09000015258789,17.229999542236328,18.15999984741211,16694428.0,17.805845260620117
2015-05-11,19.979999542236328,18.200000762939453,18.200000762939453,19.459999084472656,29117173.0,19.080490112304688
2015-05-12,21.40999984741211,19.209999084472656,19.3700008392334,21.40999984741211,36427939.0,20.992462158203125
2015-05-13,22.649999618530273,21.0,21.690000534057617,22.18000030517578,31603621.0,21.747446060180664
2015-05-14,24.399999618530273,21.700000762939453,22.100000381469727,24.399999618530273,28482740.0,23.924150466918945
2015-05-15,23.600000381469727,22.0,23.360000610351562,22.110000610351562,37150950.0,21.678808212280273
2015-05-18,22.65999984741211,21.280000686645508,22.489999771118164,21.579999923706055,21924517.0,21.15914535522461
2015-05-19,22.200000762939453,21.459999084472656,22.010000228881836,21.8700008392334,13378496.0,21.44348907470703
2015-05-20,23.8799991607666,21.8799991607666,21.989999771118164,23.06999969482422,20930244.0,22.620088577270508
2015-05-21,22.989999771118164,22.0,22.979999542236328,22.780000686645508,18550264.0,22.335744857788086
2015-05-22,23.450000762939453,22.440000534057617,22.799999237060547,23.059999465942383,17430894.0,22.61028289794922
2015-05-25,23.75,22.559999465942383,23.079999923706055,23.309999465942383,24380773.0,22.85540771484375
2015-05-26,25.56999969482422,23.760000228881836,24.299999237060547,25.459999084472656,26098610.0,24.963476181030273
2015-05-27,27.469999313354492,25.010000228881836,25.5,25.260000228881836,24450572.0,24.767377853393555
2015-05-28,26.940000534057617,24.5,25.25,25.790000915527344,28124276.0,25.28704261779785
2015-05-29,28.3700008392334,24.5,25.389999389648438,28.3700008392334,35268770.0,27.816726684570312
2015-06-01,29.950000762939453,27.829999923706055,29.0,29.31999969482422,23922477.0,28.748199462890625
2015-06-02,29.489999771118164,27.850000381469727,29.0,29.299999237060547,19605855.0,28.72859001159668
2015-06-03,30.770000457763672,28.489999771118164,29.299999237060547,28.75,18412370.0,28.189315795898438
2015-06-04,29.219999313354492,26.549999237060547,29.010000228881836,28.260000228881836,17843426.0,27.70887565612793
2015-06-05,29.600000381469727,27.110000610351562,28.979999542236328,28.100000381469727,20785181.0,27.55199432373047
2015-06-08,28.030000686645508,26.760000228881836,28.030000686645508,27.209999084472656,16711711.0,26.67934799194336
2015-06-09,27.959999084472656,26.81999969482422,26.81999969482422,27.139999389648438,8942842.0,26.610713958740234
2015-06-10,29.200000762939453,26.790000915527344,27.09000015258789,28.209999084472656,12941435.0,27.659847259521484
2015-06-11,28.510000228881836,27.559999465942383,28.0,28.239999771118164,10980822.0,27.68926239013672
2015-06-12,29.600000381469727,28.209999084472656,28.389999389648438,29.010000228881836,17799431.0,28.444244384765625
2015-06-15,29.5,27.5,29.5,27.739999771118164,15711749.0,27.19901466369629
2015-06-16,27.729999542236328,25.0,27.729999542236328,26.350000381469727,13926989.0,25.83612060546875
2015-06-17,27.200000762939453,25.0,26.5,27.020000457763672,11967253.0,26.49305534362793
2015-06-18,26.899999618530273,25.110000610351562,26.610000610351562,25.530000686645508,7264170.0,25.032114028930664
2015-06-19,25.299999237060547,22.979999542236328,24.100000381469727,22.979999542236328,7135298.0,22.531841278076172
2015-06-23,24.399999618530273,20.68000030517578,22.610000610351562,24.0,8688782.0,23.531951904296875
2015-06-24,24.739999771118164,23.3799991607666,24.0,24.170000076293945,8891623.0,23.698637008666992
2015-06-25,24.899999618530273,22.25,24.190000534057617,22.65999984741211,8109037.0,22.218082427978516
2015-06-26,21.850000381469727,20.389999389648438,21.700000762939453,20.389999389648438,15625117.0,19.992353439331055
2015-06-29,21.100000381469727,18.350000381469727,20.780000686645508,18.350000381469727,17675490.0,17.99213981628418
2015-06-30,20.190000534057617,16.520000457763672,18.260000228881836,20.0,23077818.0,19.609960556030273
2015-07-01,20.899999618530273,18.0,19.790000915527344,18.1200008392334,13581706.0,17.76662254333496
2015-07-02,18.6200008392334,16.309999465942383,18.6200008392334,16.309999465942383,16553214.0,15.991922378540039
2015-07-03,16.290000915527344,14.680000305175781,15.319999694824219,14.680000305175781,14879429.0,14.39371109008789
2015-07-06,16.139999389648438,13.210000038146973,16.139999389648438,13.210000038146973,27199076.0,12.952377319335938
2015-07-07,12.5600004196167,11.890000343322754,11.90999984741211,11.890000343322754,8484444.0,11.658121109008789
2015-07-08,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,503300.0,10.491328239440918
2015-07-09,11.770000457763672,9.630000114440918,9.630000114440918,11.770000457763672,39946074.0,11.540461540222168
2015-07-10,12.949999809265137,11.819999694824219,11.989999771118164,12.949999809265137,11416127.0,12.69744873046875
2015-07-13,14.25,13.399999618530273,13.979999542236328,14.25,21700718.0,13.972095489501953
2015-07-14,15.680000305175781,14.199999809265137,14.699999809265137,14.989999771118164,35898126.0,14.697665214538574
2015-07-15,14.880000114440918,13.489999771118164,14.520000457763672,13.489999771118164,18138636.0,13.226916313171387
2015-07-16,14.130000114440918,12.140000343322754,12.140000343322754,13.510000228881836,21560800.0,13.246527671813965
2015-07-17,14.859999656677246,13.329999923706055,13.5,14.859999656677246,18975921.0,14.570199012756348
2015-07-20,16.100000381469727,15.0,15.369999885559082,15.770000457763672,23731940.0,15.46245288848877
2015-07-21,16.649999618530273,15.010000228881836,15.729999542236328,16.43000030517578,24523665.0,16.109582901000977
2015-07-22,17.450000762939453,16.200000762939453,16.440000534057617,16.790000915527344,20618516.0,16.462562561035156
2015-07-23,17.280000686645508,16.479999542236328,16.889999389648438,17.139999389648438,17600482.0,16.805734634399414
2015-07-24,18.850000381469727,17.010000228881836,17.010000228881836,18.299999237060547,26327013.0,17.943113327026367
2015-07-27,18.790000915527344,16.469999313354492,17.68000030517578,16.469999313354492,19075150.0,16.148799896240234
2015-07-28,16.790000915527344,14.819999694824219,14.819999694824219,16.540000915527344,24531261.0,16.217439651489258
2015-07-29,18.270000457763672,15.210000038146973,16.75,18.270000457763672,24844127.0,17.913698196411133
2015-07-30,19.559999465942383,17.239999771118164,18.979999542236328,18.0,23380696.0,17.648963928222656
2015-07-31,18.790000915527344,16.799999237060547,17.799999237060547,17.799999237060547,17856034.0,17.452863693237305
2015-08-03,17.530000686645508,16.020000457763672,17.200000762939453,17.520000457763672,21318434.0,17.178325653076172
2015-08-04,18.739999771118164,17.110000610351562,17.799999237060547,18.700000762939453,31223459.0,18.335309982299805
2015-08-05,19.149999618530273,17.510000228881836,18.799999237060547,18.989999771118164,23475831.0,18.619657516479492
2015-08-06,18.979999542236328,17.979999542236328,18.100000381469727,18.1299991607666,20847294.0,17.776424407958984
2015-08-07,19.1299991607666,18.100000381469727,18.549999237060547,18.43000030517578,25284418.0,18.07057762145996
2015-08-10,20.260000228881836,18.290000915527344,18.65999984741211,20.25,43385124.0,19.855085372924805
2015-08-11,20.59000015258789,19.420000076293945,20.440000534057617,20.270000457763672,30571069.0,19.87469482421875
2015-08-12,21.299999237060547,19.600000381469727,20.200000762939453,20.850000381469727,30017837.0,20.443382263183594
2015-08-13,21.950000762939453,20.5,20.899999618530273,21.809999465942383,37814821.0,21.384658813476562
2015-08-14,21.979999542236328,21.15999984741211,21.649999618530273,21.540000915527344,21165684.0,21.11992645263672
2015-08-17,22.510000228881836,21.139999389648438,21.649999618530273,22.229999542236328,23724237.0,21.79646873474121
2015-08-18,22.149999618530273,20.010000228881836,22.0,20.010000228881836,20068199.0,19.619766235351562
2015-08-19,20.8799991607666,18.010000228881836,18.200000762939453,20.25,19971498.0,19.855085372924805
2015-08-20,19.899999618530273,18.399999618530273,19.5,19.239999771118164,20430047.0,18.86478042602539
2015-08-21,19.0,17.31999969482422,19.0,17.530000686645508,19159116.0,17.188127517700195
2015-08-24,17.350000381469727,15.779999732971191,16.0,15.779999732971191,9608900.0,15.472258567810059
2015-08-25,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,4426700.0,13.923070907592773
2015-08-26,15.279999732971191,12.779999732971191,13.65999984741211,14.65999984741211,28414973.0,14.374099731445312
2015-08-27,15.050000190734863,13.479999542236328,14.989999771118164,14.90999984741211,19638038.0,14.619224548339844
2015-08-28,16.0,14.619999885559082,14.789999961853027,15.65999984741211,26345119.0,15.354598999023438
2015-08-31,15.619999885559082,14.220000267028809,15.520000457763672,15.279999732971191,14625633.0,14.982008934020996
2015-09-01,14.800000190734863,13.75,14.800000190734863,14.539999961853027,18905022.0,14.256441116333008
2015-09-02,14.380000114440918,13.09000015258789,13.199999809265137,13.09000015258789,14779540.0,12.834718704223633
2015-09-07,13.59000015258789,11.779999732971191,13.180000305175781,11.779999732971191,21544094.0,11.550265312194824
2015-09-08,12.3100004196167,10.600000381469727,11.460000038146973,12.239999771118164,28671560.0,12.00129508972168
2015-09-09,12.819999694824219,11.899999618530273,12.220000267028809,12.640000343322754,42991688.0,12.393494606018066
2015-09-10,12.600000381469727,11.949999809265137,12.300000190734863,11.989999771118164,19512946.0,11.756170272827148
2015-09-11,12.449999809265137,11.880000114440918,11.960000038146973,12.289999961853027,18572510.0,12.05031967163086
2015-09-14,12.770000457763672,11.0600004196167,12.640000343322754,11.0600004196167,19707401.0,10.844307899475098
2015-09-15,10.6899995803833,9.949999809265137,10.350000381469727,9.949999809265137,16991013.0,9.755953788757324
2015-09-16,10.949999809265137,9.720000267028809,9.979999542236328,10.770000457763672,21256511.0,10.55996322631836
2015-09-17,11.180000305175781,10.220000267028809,10.579999923706055,10.359999656677246,22725897.0,10.157958030700684
2015-09-18,10.600000381469727,10.170000076293945,10.369999885559082,10.4399995803833,11266936.0,10.236398696899414
2015-09-21,11.140000343322754,10.100000381469727,10.199999809265137,11.039999961853027,15124002.0,10.824697494506836
2015-09-22,11.75,11.180000305175781,11.180000305175781,11.460000038146973,21776928.0,11.236506462097168
2015-09-23,11.949999809265137,11.079999923706055,11.25,11.470000267028809,19659882.0,11.24631118774414
2015-09-24,11.779999732971191,11.3100004196167,11.699999809265137,11.630000114440918,13351745.0,11.403190612792969
2015-09-25,11.619999885559082,10.600000381469727,11.5,10.760000228881836,14484962.0,10.550158500671387
2015-09-28,11.09000015258789,10.510000228881836,10.8100004196167,11.0600004196167,7394341.0,10.844307899475098
2015-09-29,12.170000076293945,10.75,10.850000381469727,12.170000076293945,20173359.0,11.932661056518555
2015-09-30,13.390000343322754,12.300000190734863,12.739999771118164,13.390000343322754,56943956.0,13.128868103027344
2015-10-08,14.329999923706055,12.979999542236328,13.289999961853027,13.869999885559082,49346712.0,13.599507331848145
2015-10-09,14.5,13.470000267028809,13.710000038146973,13.550000190734863,44771457.0,13.285747528076172
2015-10-12,14.329999923706055,13.359999656677246,13.460000038146973,14.109999656677246,36684338.0,13.83482551574707
2015-10-13,14.430000305175781,13.680000305175781,13.960000038146973,14.329999923706055,26884929.0,14.050536155700684
2015-10-14,14.300000190734863,13.40999984741211,14.300000190734863,13.65999984741211,26612811.0,13.39360237121582
2015-10-15,14.890000343322754,13.5,13.609999656677246,14.640000343322754,30580846.0,14.354490280151367
2015-10-16,15.039999961853027,14.34000015258789,14.510000228881836,14.8100004196167,29505059.0,14.5211763381958
2015-10-19,15.15999984741211,14.369999885559082,14.699999809265137,14.75,24756287.0,14.462345123291016
2015-10-20,15.359999656677246,14.619999885559082,14.699999809265137,15.119999885559082,23144055.0,14.825129508972168
2015-10-21,15.279999732971191,13.609999656677246,15.239999771118164,13.609999656677246,27558267.0,13.344575881958008
2015-10-22,13.989999771118164,13.029999732971191,13.40999984741211,13.920000076293945,22348669.0,13.648531913757324
2015-10-23,14.5,13.729999542236328,13.930000305175781,14.350000381469727,24042502.0,14.070146560668945
2015-10-26,14.680000305175781,14.0,14.550000190734863,14.350000381469727,20504537.0,14.070146560668945
2015-10-27,14.619999885559082,13.640000343322754,14.149999618530273,14.529999732971191,18581592.0,14.246635437011719
2015-10-28,15.270000457763672,14.529999732971191,14.84000015258789,14.649999618530273,35790891.0,14.36429500579834
2015-10-29,15.220000267028809,14.5,14.75,14.8100004196167,24221175.0,14.5211763381958
2015-10-30,14.960000038146973,14.109999656677246,14.800000190734863,14.619999885559082,18619536.0,14.334879875183105
2015-11-02,14.760000228881836,13.8100004196167,14.130000114440918,14.0,13669293.0,13.726972579956055
2015-11-03,14.630000114440918,13.960000038146973,14.199999809265137,14.279999732971191,11775673.0,14.001510620117188
2015-11-04,15.180000305175781,14.359999656677246,14.5,15.15999984741211,23049040.0,14.864349365234375
2015-11-05,15.880000114440918,14.890000343322754,15.100000381469727,15.229999542236328,30275726.0,14.9329833984375
2015-11-06,15.739999771118164,15.15999984741211,15.300000190734863,15.510000228881836,25918760.0,15.207524299621582
2015-11-09,16.200000762939453,15.050000190734863,15.449999809265137,15.920000076293945,27991188.0,15.609528541564941
2015-11-10,16.559999465942383,15.5,15.699999809265137,16.229999542236328,25158543.0,15.913481712341309
2015-11-11,17.200000762939453,16.1200008392334,16.280000686645508,16.93000030517578,31298011.0,16.599830627441406
2015-11-12,17.09000015258789,16.489999771118164,17.09000015258789,16.809999465942383,21273334.0,16.48217010498047
2015-11-13,17.489999771118164,16.40999984741211,16.549999237060547,17.139999389648438,24420598.0,16.805734634399414
2015-11-16,17.079999923706055,16.420000076293945,16.610000610351562,17.0,16251430.0,16.6684627532959
2015-11-17,17.260000228881836,16.3799991607666,17.0,16.420000076293945,18795713.0,16.099775314331055
2015-11-18,16.6200008392334,15.529999732971191,16.5,15.710000038146973,12775487.0,15.403623580932617
2015-11-19,16.280000686645508,15.529999732971191,15.779999732971191,16.260000228881836,11589613.0,15.94289779663086
2015-11-20,16.709999084472656,16.149999618530273,16.399999618530273,16.600000381469727,12748196.0,16.27626609802246
2015-11-23,17.040000915527344,16.280000686645508,16.5,17.020000457763672,16872349.0,16.688074111938477
2015-11-24,17.850000381469727,16.860000610351562,16.889999389648438,17.280000686645508,21894671.0,16.943004608154297
2015-11-25,17.979999542236328,17.040000915527344,17.149999618530273,17.420000076293945,19031543.0,17.08027458190918
2015-11-26,18.600000381469727,17.1200008392334,17.450000762939453,18.3700008392334,30140974.0,18.011747360229492
2015-11-27,18.149999618530273,16.530000686645508,17.920000076293945,16.530000686645508,23424509.0,16.207632064819336
2015-11-30,16.790000915527344,14.920000076293945,16.450000762939453,15.979999542236328,17029303.0,15.668357849121094
2015-12-01,16.420000076293945,15.850000381469727,16.0,16.170000076293945,12336733.0,15.854650497436523
2015-12-02,16.260000228881836,14.949999809265137,16.219999313354492,15.59000015258789,13053557.0,15.285964012145996
2015-12-03,16.040000915527344,15.550000190734863,15.550000190734863,15.890000343322754,8512245.0,15.58011245727539
2015-12-04,15.949999809265137,15.369999885559082,15.8100004196167,15.470000267028809,12724768.0,15.168303489685059
2015-12-07,15.930000305175781,15.449999809265137,15.649999618530273,15.850000381469727,9591116.0,15.5408935546875
2015-12-08,16.1299991607666,15.600000381469727,15.75,15.819999694824219,12106229.0,15.511478424072266
2015-12-09,16.649999618530273,15.720000267028809,15.720000267028809,16.600000381469727,18010848.0,16.27626609802246
2015-12-10,17.459999084472656,16.399999618530273,16.479999542236328,16.719999313354492,19756200.0,16.393922805786133
2015-12-11,17.139999389648438,16.1299991607666,16.75,16.15999984741211,13093427.0,15.84484577178955
2015-12-14,16.190000534057617,15.4399995803833,15.800000190734863,16.170000076293945,10229833.0,15.854650497436523
2015-12-15,16.850000381469727,16.1299991607666,16.15999984741211,16.780000686645508,11527196.0,16.452756881713867
2015-12-16,17.09000015258789,16.559999465942383,16.899999618530273,16.780000686645508,10367788.0,16.452756881713867
2015-12-17,17.309999465942383,16.790000915527344,16.8799991607666,17.18000030517578,12465065.0,16.844955444335938
2015-12-18,17.229999542236328,16.770000457763672,17.15999984741211,16.899999618530273,10170499.0,16.570415496826172
2015-12-21,17.209999084472656,16.700000762939453,16.860000610351562,16.989999771118164,11166971.0,16.658660888671875
2015-12-22,18.299999237060547,16.809999465942383,17.059999465942383,18.030000686645508,24210208.0,17.678380966186523
2015-12-23,19.59000015258789,17.8700008392334,17.8700008392334,19.020000457763672,35775806.0,18.649070739746094
2015-12-24,20.920000076293945,19.1299991607666,19.360000610351562,20.920000076293945,42879325.0,20.512020111083984
2015-12-25,21.299999237060547,20.3799991607666,20.799999237060547,20.93000030517578,25885299.0,20.521825790405273
2015-12-28,22.920000076293945,20.709999084472656,20.899999618530273,21.579999923706055,28816473.0,21.15914535522461
2015-12-29,22.3799991607666,21.15999984741211,21.979999542236328,22.110000610351562,18475319.0,21.678808212280273
2015-12-30,22.610000610351562,21.670000076293945,22.09000015258789,21.959999084472656,18176263.0,21.531734466552734
2015-12-31,22.110000610351562,21.010000228881836,21.850000381469727,21.65999984741211,13627989.0,21.237586975097656
2016-01-04,21.93000030517578,19.489999771118164,21.59000015258789,19.520000457763672,15281558.0,19.139320373535156
2016-01-05,20.639999389648438,18.399999618530273,18.559999465942383,20.190000534057617,18743084.0,19.796253204345703
2016-01-06,20.8700008392334,19.0,19.93000030517578,20.610000610351562,14899747.0,20.208065032958984
2016-01-07,19.940000534057617,18.549999237060547,19.940000534057617,18.549999237060547,4809400.0,18.188236236572266
2016-01-08,19.690000534057617,17.549999237060547,19.100000381469727,19.290000915527344,13600122.0,18.913808822631836
2016-01-11,19.149999618530273,17.360000610351562,18.899999618530273,17.3700008392334,13531157.0,17.031251907348633
2016-01-12,17.969999313354492,16.299999237060547,17.510000228881836,16.959999084472656,9411023.0,16.629243850708008
2016-01-13,17.450000762939453,15.260000228881836,17.15999984741211,15.270000457763672,13582920.0,14.97220516204834
2016-01-14,15.989999771118164,13.979999542236328,14.020000457763672,15.430000305175781,14232931.0,15.129085540771484
2016-01-15,15.9399995803833,14.699999809265137,15.329999923706055,14.819999694824219,8136824.0,14.530980110168457
2016-01-18,15.65999984741211,14.510000228881836,14.510000228881836,15.5600004196167,6952750.0,15.256547927856445
2016-01-19,17.1200008392334,15.380000114440918,15.380000114440918,17.110000610351562,15791515.0,16.776321411132812
2016-01-20,17.389999389648438,16.31999969482422,17.0,16.59000015258789,10969545.0,16.266462326049805
2016-01-21,16.90999984741211,15.479999542236328,16.34000015258789,15.5600004196167,10855122.0,15.256547927856445
2016-01-22,16.149999618530273,14.899999618530273,15.989999771118164,15.880000114440918,4696379.0,15.570307731628418
2016-01-25,16.3799991607666,15.579999923706055,16.110000610351562,15.930000305175781,6268695.0,15.619333267211914
2016-01-26,15.800000190734863,14.34000015258789,15.619999885559082,14.34000015258789,9629645.0,14.060340881347656
2016-01-27,14.34000015258789,12.90999984741211,14.010000228881836,13.550000190734863,11321032.0,13.285747528076172
2016-01-28,13.380000114440918,12.199999809265137,13.220000267028809,12.199999809265137,8203287.0,11.962075233459473
2016-01-29,12.979999542236328,11.5,11.760000228881836,12.729999542236328,6069200.0,12.481738090515137
2016-02-01,13.289999961853027,12.609999656677246,12.789999961853027,12.920000076293945,5224221.0,12.668033599853516
2016-02-02,13.529999732971191,12.90999984741211,12.90999984741211,13.279999732971191,4788532.0,13.021012306213379
2016-02-03,13.390000343322754,12.859999656677246,13.0,13.25,3699263.0,12.991598129272461
2016-02-04,13.979999542236328,13.1899995803833,13.1899995803833,13.739999771118164,6858855.0,13.472042083740234
2016-02-05,14.09000015258789,13.319999694824219,13.75,13.369999885559082,4793703.0,13.109257698059082
2016-02-15,13.350000381469727,12.609999656677246,12.739999771118164,13.100000381469727,3258527.0,12.844524383544922
2016-02-16,13.949999809265137,13.319999694824219,13.329999923706055,13.850000381469727,4262913.0,13.5798978805542
2016-02-17,14.449999809265137,13.699999809265137,13.819999694824219,14.229999542236328,6074328.0,13.952486038208008
2016-02-18,14.600000381469727,14.029999732971191,14.479999542236328,14.079999923706055,4900508.0,13.805411338806152
2016-02-19,14.760000228881836,13.989999771118164,14.020000457763672,14.600000381469727,7347906.0,14.31527042388916
2016-02-22,14.890000343322754,14.520000457763672,14.890000343322754,14.75,8085510.0,14.462345123291016
2016-02-23,14.75,14.109999656677246,14.75,14.380000114440918,5008846.0,14.099560737609863
2016-02-24,14.649999618530273,14.069999694824219,14.300000190734863,14.489999771118164,5358123.0,14.207415580749512
2016-02-25,14.529999732971191,13.039999961853027,14.449999809265137,13.039999961853027,9234030.0,12.785693168640137
2016-02-26,13.25,12.229999542236328,13.079999923706055,12.75,7730908.0,12.501348495483398
2016-02-29,12.680000305175781,11.479999542236328,12.680000305175781,11.680000305175781,9760112.0,11.452216148376465
2016-03-01,12.199999809265137,11.5600004196167,11.770000457763672,12.149999618530273,6893838.0,11.913049697875977
2016-03-02,12.970000267028809,11.979999542236328,12.130000114440918,12.800000190734863,8935064.0,12.550374031066895
2016-03-03,13.289999961853027,12.649999618530273,12.75,12.9399995803833,9495182.0,12.687643051147461
2016-03-04,12.949999809265137,11.65999984741211,12.850000381469727,12.050000190734863,8338875.0,11.815000534057617
2016-03-07,12.550000190734863,12.199999809265137,12.239999771118164,12.489999771118164,5535579.0,12.246419906616211
2016-03-08,12.800000190734863,11.800000190734863,12.5,12.65999984741211,7793397.0,12.413104057312012
2016-03-09,12.600000381469727,12.100000381469727,12.300000190734863,12.350000381469727,4638252.0,12.109149932861328
2016-03-10,12.680000305175781,12.109999656677246,12.40999984741211,12.210000038146973,5536372.0,11.971879959106445
2016-03-11,12.9399995803833,11.899999618530273,11.970000267028809,12.619999885559082,10482060.0,12.373884201049805
2016-03-14,13.449999809265137,12.569999694824219,12.670000076293945,13.029999732971191,11457667.0,12.775887489318848
2016-03-15,13.899999618530273,12.770000457763672,12.800000190734863,13.4399995803833,15714047.0,13.177892684936523
2016-03-16,13.550000190734863,12.819999694824219,13.4399995803833,13.050000190734863,9494719.0,12.79549789428711
2016-03-17,13.880000114440918,13.050000190734863,13.180000305175781,13.720000267028809,10947646.0,13.452432632446289
2016-03-18,14.449999809265137,13.600000381469727,13.720000267028809,14.079999923706055,14241498.0,13.805411338806152
2016-03-21,15.149999618530273,14.130000114440918,14.220000267028809,14.920000076293945,14555404.0,14.6290283203125
2016-03-22,15.989999771118164,14.609999656677246,14.800000190734863,15.539999961853027,18309841.0,15.236937522888184
2016-03-23,15.779999732971191,14.949999809265137,15.449999809265137,15.479999542236328,11759128.0,15.178107261657715
2016-03-24,15.229999542236328,14.649999618530273,15.229999542236328,14.800000190734863,11244120.0,14.511369705200195
2016-03-25,15.819999694824219,14.710000038146973,14.949999809265137,15.430000305175781,10669706.0,15.129085540771484
2016-03-28,15.850000381469727,14.979999542236328,15.619999885559082,15.0,9660362.0,14.70746898651123
2016-03-29,15.680000305175781,14.829999923706055,14.880000114440918,15.069999694824219,8664048.0,14.776103019714355
2016-03-30,15.609999656677246,14.829999923706055,14.899999618530273,15.479999542236328,11612599.0,15.178107261657715
2016-03-31,16.200000762939453,15.539999961853027,15.6899995803833,15.930000305175781,14032432.0,15.619333267211914
2016-04-01,15.859999656677246,15.15999984741211,15.800000190734863,15.399999618530273,8694755.0,15.0996675491333
2016-04-05,15.930000305175781,15.289999961853027,15.460000038146973,15.829999923706055,8299527.0,15.521282196044922
2016-04-06,16.239999771118164,15.699999809265137,15.75,15.970000267028809,11443983.0,15.658553123474121
2016-04-07,16.06999969482422,15.470000267028809,16.0,15.520000457763672,8909237.0,15.217329025268555
2016-04-08,15.399999618530273,14.75,15.300000190734863,15.0,9079817.0,14.70746898651123
2016-04-11,15.649999618530273,15.119999885559082,15.119999885559082,15.430000305175781,8094651.0,15.129085540771484
2016-04-12,15.5,14.920000076293945,15.449999809265137,15.1899995803833,6339617.0,14.893763542175293
2016-04-13,15.680000305175781,15.210000038146973,15.210000038146973,15.4399995803833,8229016.0,15.13888931274414
2016-04-14,16.1200008392334,15.520000457763672,15.579999923706055,15.989999771118164,12697667.0,15.678162574768066
2016-04-15,16.100000381469727,15.59000015258789,16.030000686645508,16.030000686645508,11888612.0,15.71738338470459
2016-04-18,16.950000762939453,15.640000343322754,15.800000190734863,16.520000457763672,15850992.0,16.19782829284668
2016-04-19,17.65999984741211,16.360000610351562,16.5,17.510000228881836,20503280.0,17.168521881103516
2016-04-20,17.649999618530273,15.760000228881836,17.649999618530273,16.479999542236328,19599002.0,16.15860366821289
2016-04-21,16.950000762939453,15.949999809265137,16.260000228881836,16.170000076293945,12854007.0,15.854650497436523
2016-04-22,16.389999389648438,15.829999923706055,16.030000686645508,16.280000686645508,7411155.0,15.962507247924805
2016-04-25,16.290000915527344,15.239999771118164,16.25,15.34000015258789,9610912.0,15.040838241577148
2016-04-26,15.75,15.149999618530273,15.350000381469727,15.6899995803833,5847946.0,15.384012222290039
2016-04-27,16.8700008392334,15.609999656677246,15.609999656677246,16.760000228881836,17730067.0,16.433143615722656
2016-04-28,16.65999984741211,15.899999618530273,16.59000015258789,16.5,10536958.0,16.178218841552734
2016-04-29,16.8799991607666,16.200000762939453,16.399999618530273,16.510000228881836,9616299.0,16.18802261352539
2016-05-03,17.56999969482422,16.40999984741211,16.610000610351562,17.469999313354492,16650152.0,17.129301071166992
2016-05-04,17.8700008392334,17.25,17.299999237060547,17.420000076293945,15171637.0,17.08027458190918
2016-05-05,17.5,17.06999969482422,17.209999084472656,17.399999618530273,10133160.0,17.060665130615234
2016-05-06,17.600000381469727,15.65999984741211,17.299999237060547,15.670000076293945,15212941.0,15.36440372467041
2016-05-09,15.460000038146973,14.1899995803833,15.199999809265137,14.210000038146973,12817957.0,13.932876586914062
2016-05-10,14.680000305175781,14.149999618530273,14.399999618530273,14.34000015258789,8239666.0,14.060340881347656
2016-05-11,14.649999618530273,13.880000114440918,14.399999618530273,13.90999984741211,9013918.0,13.638727188110352
2016-05-12,14.140000343322754,13.289999961853027,13.539999961853027,14.109999656677246,9478408.0,13.83482551574707
2016-05-13,14.489999771118164,13.90999984741211,14.039999961853027,14.130000114440918,9938045.0,13.854437828063965
2016-05-16,14.680000305175781,13.890000343322754,14.100000381469727,14.649999618530273,10904516.0,14.36429500579834
2016-05-17,14.989999771118164,14.300000190734863,14.59000015258789,14.550000190734863,11416922.0,14.26624584197998
2016-05-18,14.380000114440918,13.300000190734863,14.3100004196167,13.609999656677246,10546883.0,13.344575881958008
2016-05-19,14.09000015258789,13.510000228881836,13.510000228881836,13.8100004196167,10251362.0,13.540677070617676
2016-05-20,14.069999694824219,13.600000381469727,13.6899995803833,14.039999961853027,7330818.0,13.766190528869629
2016-05-23,14.699999809265137,14.029999732971191,14.039999961853027,14.6899995803833,10630069.0,14.403515815734863
2016-05-24,14.609999656677246,14.180000305175781,14.510000228881836,14.359999656677246,6610053.0,14.079950332641602
2016-05-25,14.619999885559082,14.079999923706055,14.5,14.119999885559082,8159093.0,13.84463119506836
2016-05-26,14.289999961853027,13.640000343322754,14.180000305175781,14.170000076293945,7424234.0,13.893655776977539
2016-05-27,14.430000305175781,13.989999771118164,14.109999656677246,14.170000076293945,6087582.0,13.893655776977539
2016-05-30,14.079999923706055,13.710000038146973,14.079999923706055,13.880000114440918,5085468.0,13.609312057495117
2016-05-31,14.65999984741211,13.880000114440918,13.880000114440918,14.640000343322754,12029759.0,14.354490280151367
2016-06-01,15.149999618530273,14.539999961853027,14.649999618530273,14.869999885559082,11550146.0,14.580004692077637
2016-06-02,15.180000305175781,14.770000457763672,14.850000381469727,14.970000267028809,8217435.0,14.678055763244629
2016-06-03,16.110000610351562,14.90999984741211,15.0,15.75,19503450.0,15.442841529846191
2016-06-06,15.899999618530273,15.470000267028809,15.649999618530273,15.800000190734863,9708199.0,15.49186897277832
2016-06-07,16.59000015258789,15.720000267028809,15.8100004196167,16.040000915527344,14466083.0,15.727188110351562
2016-06-08,16.280000686645508,15.680000305175781,16.049999237060547,16.049999237060547,11026439.0,15.736992835998535
2016-06-13,16.399999618530273,14.699999809265137,15.800000190734863,14.75,12003388.0,14.462345123291016
2016-06-14,15.140000343322754,14.5,14.5,15.069999694824219,8195482.0,14.776103019714355
2016-06-15,16.579999923706055,14.8100004196167,14.8100004196167,16.579999923706055,14785784.0,16.256656646728516
2016-06-16,17.479999542236328,16.6200008392334,17.18000030517578,16.719999313354492,43898488.0,16.393922805786133
2016-06-17,17.079999923706055,16.489999771118164,16.75,16.610000610351562,24145808.0,16.28607177734375
2016-06-20,17.1299991607666,16.360000610351562,16.6200008392334,16.809999465942383,19671357.0,16.511993408203125
2016-06-21,17.549999237060547,16.200000762939453,16.899999618530273,16.510000228881836,25351400.0,16.21731185913086
2016-06-22,17.229999542236328,16.229999542236328,16.510000228881836,17.040000915527344,15732411.0,16.737918853759766
2016-06-23,17.170000076293945,16.479999542236328,16.959999084472656,16.799999237060547,14134061.0,16.50217056274414
2016-06-24,16.84000015258789,15.680000305175781,16.780000686645508,16.239999771118164,17994865.0,15.952096939086914
2016-06-27,16.68000030517578,16.059999465942383,16.059999465942383,16.6200008392334,10960506.0,16.325361251831055
2016-06-28,16.75,16.280000686645508,16.549999237060547,16.700000762939453,13037330.0,16.40394401550293
2016-06-29,16.860000610351562,16.450000762939453,16.829999923706055,16.520000457763672,12612548.0,16.227134704589844
2016-06-30,17.280000686645508,16.329999923706055,16.510000228881836,17.020000457763672,23596259.0,16.718271255493164
2016-07-01,18.700000762939453,17.1200008392334,17.209999084472656,17.899999618530273,41089760.0,17.58266830444336
2016-07-04,18.15999984741211,17.40999984741211,17.850000381469727,18.100000381469727,30214479.0,17.779125213623047
2016-07-05,18.06999969482422,17.610000610351562,17.950000762939453,17.780000686645508,22704364.0,17.464797973632812
2016-07-06,17.709999084472656,17.329999923706055,17.59000015258789,17.540000915527344,15362835.0,17.229053497314453
2016-07-07,17.940000534057617,17.200000762939453,17.510000228881836,17.670000076293945,19819308.0,17.356748580932617
2016-07-08,17.850000381469727,17.139999389648438,17.56999969482422,17.190000534057617,16838999.0,16.8852596282959
2016-07-11,17.5,16.920000076293945,17.219999313354492,16.979999542236328,13594452.0,16.67898178100586
2016-07-12,17.09000015258789,16.579999923706055,17.0,16.989999771118164,14668990.0,16.688804626464844
2016-07-13,17.65999984741211,17.020000457763672,17.149999618530273,17.600000381469727,16791835.0,17.28799057006836
2016-07-14,17.829999923706055,17.299999237060547,17.559999465942383,17.40999984741211,14312627.0,17.10135841369629
2016-07-15,17.6200008392334,17.18000030517578,17.399999618530273,17.260000228881836,8434992.0,16.954017639160156
2016-07-18,17.649999618530273,16.860000610351562,17.270000457763672,17.450000762939453,13099356.0,17.140649795532227
2016-07-19,17.440000534057617,17.030000686645508,17.3700008392334,17.299999237060547,7392836.0,16.993305206298828
2016-07-20,17.989999771118164,17.100000381469727,17.239999771118164,17.559999465942383,16855906.0,17.24869728088379
2016-07-21,17.559999465942383,17.25,17.5,17.3700008392334,11820584.0,17.06206703186035
2016-07-22,18.389999389648438,17.530000686645508,17.530000686645508,17.549999237060547,21330710.0,17.238874435424805
2016-07-25,17.899999618530273,17.25,17.299999237060547,17.829999923706055,17158270.0,17.5139102935791
2016-07-26,18.299999237060547,17.6299991607666,17.829999923706055,18.219999313354492,21989108.0,17.896997451782227
2016-07-27,18.350000381469727,16.399999618530273,18.350000381469727,16.469999313354492,29901179.0,16.178020477294922
2016-07-28,16.959999084472656,15.8100004196167,16.5,16.420000076293945,17885105.0,16.12890625
2016-07-29,16.5,16.06999969482422,16.360000610351562,16.110000610351562,9266673.0,15.824403762817383
2016-08-01,16.06999969482422,15.270000457763672,16.06999969482422,15.470000267028809,11746707.0,15.195748329162598
2016-08-02,15.890000343322754,15.5,15.539999961853027,15.800000190734863,8234600.0,15.519899368286133
2016-08-03,16.200000762939453,15.680000305175781,15.800000190734863,15.920000076293945,10315991.0,15.637771606445312
2016-08-04,16.06999969482422,15.789999961853027,15.800000190734863,15.920000076293945,6921667.0,15.637771606445312
2016-08-05,16.049999237060547,15.630000114440918,15.930000305175781,15.649999618530273,7803086.0,15.37255859375
2016-08-08,15.979999542236328,15.5600004196167,15.65999984741211,15.960000038146973,6143894.0,15.67706298828125
2016-08-09,16.440000534057617,15.880000114440918,15.970000267028809,16.1299991607666,9588864.0,15.844048500061035
2016-08-10,16.690000534057617,16.09000015258789,16.100000381469727,16.40999984741211,17093758.0,16.11908721923828
2016-08-11,16.399999618530273,15.920000076293945,16.270000457763672,16.1200008392334,9280948.0,15.83422565460205
2016-08-12,16.3700008392334,16.0,16.1200008392334,16.209999084472656,8135163.0,15.922630310058594
2016-08-15,16.739999771118164,15.800000190734863,16.299999237060547,16.530000686645508,15739653.0,16.236957550048828
2016-08-16,16.899999618530273,16.489999771118164,16.600000381469727,16.520000457763672,10045922.0,16.227134704589844
2016-08-17,16.719999313354492,16.450000762939453,16.459999084472656,16.68000030517578,8299654.0,16.38429832458496
2016-08-18,17.3799991607666,16.600000381469727,16.649999618530273,17.190000534057617,24754476.0,16.8852596282959
2016-08-19,17.540000915527344,16.889999389648438,17.18000030517578,17.059999465942383,15613354.0,16.75756072998047
2016-08-22,17.579999923706055,16.920000076293945,17.149999618530273,17.079999923706055,12063555.0,16.777206420898438
2016-08-23,17.399999618530273,16.600000381469727,17.18000030517578,16.850000381469727,11366989.0,16.551284790039062
2016-08-24,17.06999969482422,16.709999084472656,16.760000228881836,16.850000381469727,6304039.0,16.551284790039062
2016-08-25,16.850000381469727,16.360000610351562,16.729999542236328,16.68000030517578,8334674.0,16.38429832458496
2016-08-26,17.25,16.68000030517578,16.979999542236328,16.790000915527344,12134059.0,16.49234962463379
2016-08-29,16.950000762939453,16.530000686645508,16.700000762939453,16.770000457763672,6597864.0,16.472702026367188
2016-08-30,17.09000015258789,16.6299991607666,16.84000015258789,16.950000762939453,10717290.0,16.649513244628906
2016-08-31,17.100000381469727,16.600000381469727,16.93000030517578,17.09000015258789,10485351.0,16.787031173706055
2016-09-01,17.229999542236328,16.75,17.030000686645508,16.81999969482422,9940223.0,16.52181625366211
2016-09-02,16.81999969482422,16.459999084472656,16.700000762939453,16.700000762939453,8086907.0,16.40394401550293
2016-09-05,17.06999969482422,16.600000381469727,16.68000030517578,16.829999923706055,8111868.0,16.53163719177246
2016-09-06,17.25,16.709999084472656,16.889999389648438,16.989999771118164,21334124.0,16.688804626464844
2016-09-07,17.079999923706055,16.549999237060547,16.950000762939453,16.600000381469727,13048994.0,16.30571746826172
2016-09-08,16.639999389648438,16.329999923706055,16.600000381469727,16.399999618530273,10483328.0,16.109262466430664
2016-09-09,16.549999237060547,16.139999389648438,16.450000762939453,16.260000228881836,9125705.0,15.971742630004883
2016-09-12,15.960000038146973,15.369999885559082,15.960000038146973,15.399999618530273,10283111.0,15.126989364624023
2016-09-13,15.619999885559082,15.380000114440918,15.5,15.550000190734863,5092283.0,15.274331092834473
2016-09-14,15.460000038146973,15.220000267028809,15.460000038146973,15.270000457763672,5836788.0,14.99929428100586
2016-09-19,15.890000343322754,15.300000190734863,15.350000381469727,15.84000015258789,8800366.0,15.55919075012207
2016-09-20,16.100000381469727,15.680000305175781,15.90999984741211,15.819999694824219,7756090.0,15.539544105529785
2016-09-21,16.100000381469727,15.729999542236328,15.859999656677246,15.789999961853027,7109811.0,15.510076522827148
2016-09-22,15.960000038146973,15.640000343322754,15.949999809265137,15.6899995803833,7168955.0,15.411849021911621
2016-09-23,15.760000228881836,15.550000190734863,15.729999542236328,15.569999694824219,3595046.0,15.293975830078125
2016-09-26,15.649999618530273,15.100000381469727,15.569999694824219,15.119999885559082,4620464.0,14.851954460144043
2016-09-27,15.300000190734863,14.829999923706055,15.149999618530273,15.1899995803833,4929921.0,14.9207124710083
2016-09-28,15.25,15.109999656677246,15.229999542236328,15.119999885559082,2347500.0,14.851954460144043
2016-09-29,15.329999923706055,15.140000343322754,15.1899995803833,15.15999984741211,3538145.0,14.891243934631348
2016-09-30,15.279999732971191,15.069999694824219,15.149999618530273,15.119999885559082,3451457.0,14.851954460144043
2016-10-10,15.550000190734863,15.1899995803833,15.289999961853027,15.5,5284603.0,15.225217819213867
2016-10-11,15.649999618530273,15.460000038146973,15.520000457763672,15.569999694824219,5630287.0,15.293975830078125
2016-10-12,15.670000076293945,15.449999809265137,15.539999961853027,15.619999885559082,4266509.0,15.343090057373047
2016-10-13,15.640000343322754,15.479999542236328,15.630000114440918,15.539999961853027,3755205.0,15.264508247375488
2016-10-14,15.539999961853027,15.3100004196167,15.539999961853027,15.449999809265137,4530567.0,15.176103591918945
2016-10-17,15.569999694824219,15.149999618530273,15.489999771118164,15.270000457763672,4512711.0,14.99929428100586
2016-10-18,15.760000228881836,15.1899995803833,15.1899995803833,15.710000038146973,7989271.0,15.43149471282959
2016-10-19,15.789999961853027,15.520000457763672,15.680000305175781,15.65999984741211,4410503.0,15.382380485534668
2016-10-20,16.049999237060547,15.5600004196167,15.6899995803833,15.90999984741211,7223819.0,15.627949714660645
2016-10-21,15.979999542236328,15.479999542236328,15.979999542236328,15.65999984741211,9812951.0,15.382380485534668
2016-10-24,15.75,15.5,15.569999694824219,15.649999618530273,7830473.0,15.37255859375
2016-10-25,15.680000305175781,15.4399995803833,15.65999984741211,15.539999961853027,7918285.0,15.264508247375488
2016-10-26,15.640000343322754,15.489999771118164,15.529999732971191,15.539999961853027,4606350.0,15.264508247375488
2016-10-27,15.5600004196167,15.350000381469727,15.510000228881836,15.470000267028809,3833553.0,15.195748329162598
2016-10-28,15.579999923706055,15.210000038146973,15.550000190734863,15.329999923706055,6392289.0,15.05823040008545
2016-10-31,15.75,15.010000228881836,15.25,15.520000457763672,8069211.0,15.24486255645752
2016-11-01,15.649999618530273,15.40999984741211,15.479999542236328,15.520000457763672,7318474.0,15.24486255645752
2016-11-02,15.520000457763672,15.15999984741211,15.520000457763672,15.210000038146973,6860625.0,14.94035816192627
2016-11-03,15.40999984741211,15.079999923706055,15.199999809265137,15.239999771118164,5757148.0,14.969826698303223
2016-11-04,15.329999923706055,15.0600004196167,15.229999542236328,15.069999694824219,4393673.0,14.802840232849121
2016-11-07,15.15999984741211,15.029999732971191,15.09000015258789,15.0600004196167,3782154.0,14.793017387390137
2016-11-08,15.369999885559082,15.100000381469727,15.130000114440918,15.319999694824219,5920248.0,15.048408508300781
2016-11-09,15.359999656677246,15.020000457763672,15.319999694824219,15.140000343322754,5476973.0,14.871600151062012
2016-11-10,15.600000381469727,15.270000457763672,15.34000015258789,15.479999542236328,7864252.0,15.205571174621582
2016-11-11,15.600000381469727,15.369999885559082,15.470000267028809,15.510000228881836,6064345.0,15.235039710998535
2016-11-14,15.770000457763672,15.399999618530273,15.539999961853027,15.5,6511200.0,15.225217819213867
2016-11-15,15.649999618530273,15.40999984741211,15.460000038146973,15.609999656677246,6629438.0,15.333268165588379
2016-11-16,15.770000457763672,15.539999961853027,15.609999656677246,15.619999885559082,7791306.0,15.343090057373047
2016-11-17,15.600000381469727,15.449999809265137,15.600000381469727,15.550000190734863,4654860.0,15.274331092834473
2016-11-18,15.75,15.5,15.539999961853027,15.569999694824219,6232185.0,15.293975830078125
2016-11-21,15.619999885559082,15.460000038146973,15.539999961853027,15.520000457763672,4188437.0,15.24486255645752
2016-11-22,15.739999771118164,15.550000190734863,15.600000381469727,15.699999809265137,7095463.0,15.421671867370605
2016-11-23,15.9399995803833,15.65999984741211,15.720000267028809,15.800000190734863,11999928.0,15.519899368286133
2016-11-24,15.84000015258789,15.59000015258789,15.779999732971191,15.609999656677246,7141359.0,15.333268165588379
2016-11-25,15.630000114440918,15.199999809265137,15.609999656677246,15.390000343322754,7705836.0,15.117166519165039
2016-11-28,15.420000076293945,15.199999809265137,15.420000076293945,15.239999771118164,6947394.0,14.969826698303223
2016-11-29,15.319999694824219,15.100000381469727,15.239999771118164,15.130000114440918,5089200.0,14.861777305603027
2016-11-30,15.199999809265137,14.949999809265137,15.149999618530273,15.0,6421787.0,14.734081268310547
2016-12-01,15.100000381469727,14.930000305175781,15.020000457763672,15.079999923706055,4649660.0,14.812663078308105
2016-12-02,15.079999923706055,14.5,15.0600004196167,14.59000015258789,8717518.0,14.33134937286377
2016-12-05,14.569999694824219,14.239999771118164,14.390000343322754,14.430000305175781,3996556.0,14.174186706542969
2016-12-06,14.5600004196167,14.40999984741211,14.5,14.460000038146973,2981399.0,14.203653335571289
2016-12-07,14.619999885559082,14.369999885559082,14.5,14.609999656677246,2872326.0,14.350995063781738
2016-12-08,14.75,14.4399995803833,14.699999809265137,14.449999809265137,2896602.0,14.193831443786621
2016-12-09,14.520000457763672,14.390000343322754,14.470000267028809,14.399999618530273,2809958.0,14.1447172164917
2016-12-12,14.489999771118164,13.359999656677246,14.390000343322754,13.399999618530273,6976560.0,13.162445068359375
2016-12-13,13.539999961853027,13.270000457763672,13.399999618530273,13.5,4706310.0,13.260673522949219
2016-12-14,13.710000038146973,13.25,13.489999771118164,13.609999656677246,8229151.0,13.368722915649414
2016-12-15,13.760000228881836,13.479999542236328,13.59000015258789,13.600000381469727,4492939.0,13.358901023864746
2016-12-16,13.710000038146973,13.569999694824219,13.600000381469727,13.680000305175781,3808688.0,13.437482833862305
2016-12-19,13.640000343322754,13.5,13.640000343322754,13.569999694824219,2794531.0,13.329431533813477
2016-12-20,13.65999984741211,13.529999732971191,13.579999923706055,13.649999618530273,2521865.0,13.408012390136719
2016-12-21,13.869999885559082,13.649999618530273,13.649999618530273,13.75,3900031.0,13.506239891052246
2016-12-22,13.880000114440918,13.600000381469727,13.770000457763672,13.710000038146973,3022873.0,13.466950416564941
2016-12-23,13.699999809265137,13.369999885559082,13.699999809265137,13.380000114440918,5423014.0,13.142800331115723
2016-12-26,13.600000381469727,13.15999984741211,13.350000381469727,13.550000190734863,4345853.0,13.309786796569824
2016-12-27,13.850000381469727,13.520000457763672,13.5600004196167,13.770000457763672,5946854.0,13.525886535644531
2016-12-28,13.880000114440918,13.6899995803833,13.6899995803833,13.699999809265137,3784639.0,13.45712661743164
2016-12-29,13.850000381469727,13.640000343322754,13.640000343322754,13.729999542236328,2766168.0,13.486595153808594
2016-12-30,13.850000381469727,13.65999984741211,13.739999771118164,13.720000267028809,2996617.0,13.476773262023926
2017-01-03,14.029999732971191,13.75,13.75,13.960000038146973,4181922.0,13.712518692016602
2017-01-04,14.4399995803833,13.880000114440918,13.9399995803833,14.260000228881836,8631394.0,14.007200241088867
2017-01-05,14.75,14.199999809265137,14.270000457763672,14.430000305175781,9953658.0,14.174186706542969
2017-01-06,15.25,14.630000114440918,14.6899995803833,14.720000267028809,17258943.0,14.459046363830566
2017-01-09,15.4399995803833,14.510000228881836,14.510000228881836,15.100000381469727,16200427.0,14.832308769226074
2017-01-10,15.100000381469727,14.710000038146973,15.010000228881836,14.729999542236328,9590560.0,14.468868255615234
2017-01-11,14.979999542236328,14.420000076293945,14.729999542236328,14.520000457763672,8192374.0,14.262590408325195
2017-01-12,14.869999885559082,14.430000305175781,14.550000190734863,14.449999809265137,7033543.0,14.193831443786621
2017-01-13,14.829999923706055,14.279999732971191,14.40999984741211,14.350000381469727,6478206.0,14.095603942871094
2017-01-16,14.350000381469727,13.130000114440918,14.25,13.569999694824219,9442549.0,13.329431533813477
2017-01-17,13.859999656677246,13.470000267028809,13.470000267028809,13.850000381469727,5012615.0,13.604469299316406
2017-01-18,13.989999771118164,13.430000305175781,13.729999542236328,13.609999656677246,5064109.0,13.368722915649414
2017-01-19,13.699999809265137,13.40999984741211,13.600000381469727,13.569999694824219,3144812.0,13.329431533813477
2017-01-20,13.949999809265137,13.529999732971191,13.680000305175781,13.829999923706055,3947980.0,13.584823608398438
2017-01-23,14.119999885559082,13.899999618530273,13.989999771118164,14.039999961853027,3233777.0,13.79110050201416
2017-01-24,13.979999542236328,13.789999961853027,13.979999542236328,13.829999923706055,2853803.0,13.584823608398438
2017-01-25,13.9399995803833,13.699999809265137,13.800000190734863,13.899999618530273,2847424.0,13.653582572937012
2017-01-26,14.050000190734863,13.84000015258789,13.949999809265137,13.90999984741211,3271400.0,13.663405418395996
2017-02-03,14.109999656677246,13.829999923706055,13.9399995803833,14.100000381469727,4187259.0,13.85003662109375
2017-02-06,14.430000305175781,14.029999732971191,14.130000114440918,14.430000305175781,5425921.0,14.174186706542969
2017-02-07,14.5,14.229999542236328,14.5,14.369999885559082,3165203.0,14.115249633789062
2017-02-08,14.680000305175781,14.180000305175781,14.350000381469727,14.619999885559082,6237354.0,14.360817909240723
2017-02-09,14.649999618530273,14.4399995803833,14.579999923706055,14.529999732971191,5722744.0,14.27241325378418
2017-02-10,14.65999984741211,14.300000190734863,14.5600004196167,14.319999694824219,6149390.0,14.066136360168457
2017-02-13,14.489999771118164,14.3100004196167,14.319999694824219,14.40999984741211,3614109.0,14.154540061950684
2017-02-14,14.539999961853027,14.350000381469727,14.40999984741211,14.470000267028809,3484284.0,14.21347713470459
2017-02-15,14.479999542236328,14.119999885559082,14.470000267028809,14.140000343322754,4704673.0,13.889328002929688
2017-02-16,14.289999961853027,14.149999618530273,14.15999984741211,14.229999542236328,4011271.0,13.977731704711914
2017-02-17,15.649999618530273,14.210000038146973,14.210000038146973,15.180000305175781,40139312.0,14.910890579223633
2017-02-20,15.050000190734863,14.65999984741211,14.960000038146973,14.989999771118164,18756178.0,14.724258422851562
2017-02-21,15.149999618530273,14.789999961853027,14.920000076293945,15.119999885559082,14667140.0,14.851954460144043
2017-02-22,15.5,15.039999961853027,15.130000114440918,15.220000267028809,16045923.0,14.950181007385254
2017-02-23,15.1899995803833,14.75,15.15999984741211,15.069999694824219,9448654.0,14.802840232849121
2017-02-24,15.09000015258789,14.829999923706055,14.970000267028809,14.989999771118164,9363656.0,14.724258422851562
2017-02-27,15.079999923706055,14.640000343322754,14.949999809265137,14.670000076293945,7625930.0,14.409931182861328
2017-02-28,14.850000381469727,14.640000343322754,14.649999618530273,14.760000228881836,4995394.0,14.498335838317871
2017-03-01,15.09000015258789,14.699999809265137,14.75,15.0600004196167,9858693.0,14.793017387390137
2017-03-02,15.140000343322754,14.760000228881836,15.0600004196167,14.800000190734863,5929693.0,14.537627220153809
2017-03-03,14.949999809265137,14.5600004196167,14.779999732971191,14.819999694824219,6877423.0,14.557272911071777
2017-03-06,15.380000114440918,14.75,14.75,15.119999885559082,11636996.0,14.851954460144043
2017-03-07,15.229999542236328,14.949999809265137,15.09000015258789,15.109999656677246,8632973.0,14.842130661010742
2017-03-08,15.479999542236328,15.039999961853027,15.09000015258789,15.100000381469727,13229479.0,14.832308769226074
2017-03-09,15.100000381469727,14.779999732971191,15.100000381469727,14.829999923706055,8354604.0,14.567095756530762
2017-03-10,14.930000305175781,14.699999809265137,14.84000015258789,14.829999923706055,5090705.0,14.567095756530762
2017-03-13,15.149999618530273,14.720000267028809,14.890000343322754,15.0600004196167,8882873.0,14.793017387390137
2017-03-14,15.279999732971191,15.010000228881836,15.079999923706055,15.229999542236328,10584175.0,14.960003852844238
2017-03-15,15.430000305175781,15.09000015258789,15.180000305175781,15.229999542236328,9207012.0,14.960003852844238
2017-03-16,15.460000038146973,15.210000038146973,15.279999732971191,15.40999984741211,10838151.0,15.136812210083008
2017-03-17,15.470000267028809,14.979999542236328,15.380000114440918,15.020000457763672,9495501.0,14.753727912902832
2017-03-20,15.319999694824219,15.020000457763672,15.020000457763672,15.279999732971191,6769272.0,15.009116172790527
2017-03-21,15.380000114440918,15.199999809265137,15.380000114440918,15.25,4920091.0,14.979649543762207
2017-03-22,15.199999809265137,14.880000114440918,15.180000305175781,14.90999984741211,8451967.0,14.64567756652832
2017-03-23,15.050000190734863,14.720000267028809,14.899999618530273,15.010000228881836,6048134.0,14.743904113769531
2017-03-24,15.079999923706055,14.770000457763672,15.0,14.9399995803833,4232960.0,14.675145149230957
2017-03-27,15.09000015258789,14.859999656677246,14.930000305175781,15.020000457763672,4312824.0,14.753727912902832
2017-03-28,15.229999542236328,14.930000305175781,14.949999809265137,15.220000267028809,7322788.0,14.950181007385254
2017-03-29,15.229999542236328,14.960000038146973,15.220000267028809,15.100000381469727,5934298.0,14.832308769226074
2017-03-30,15.020000457763672,14.649999618530273,15.0,14.960000038146973,8691566.0,14.694790840148926
2017-03-31,15.0,14.25,14.960000038146973,14.399999618530273,11860135.0,14.1447172164917
2017-04-05,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,2467175.0,15.55919075012207
2017-04-06,17.420000076293945,17.420000076293945,17.420000076293945,17.420000076293945,27933335.0,17.111181259155273
2017-04-07,17.780000686645508,16.459999084472656,17.049999237060547,17.280000686645508,80383021.0,16.973663330078125
2017-04-10,18.8799991607666,16.950000762939453,16.959999084472656,18.15999984741211,73619215.0,17.83806037902832
2017-04-11,19.979999542236328,17.6299991607666,17.889999389648438,19.31999969482422,81476602.0,18.977497100830078
2017-04-12,18.899999618530273,17.389999389648438,18.719999313354492,17.420000076293945,58686826.0,17.111181259155273
2017-04-13,19.15999984741211,17.329999923706055,17.329999923706055,19.15999984741211,45507883.0,18.820335388183594
2017-04-14,19.780000686645508,17.899999618530273,19.700000762939453,18.15999984741211,58884349.0,17.83806037902832
2017-04-17,19.979999542236328,17.600000381469727,17.84000015258789,19.100000381469727,79283667.0,18.761398315429688
2017-04-18,19.90999984741211,18.5,19.020000457763672,19.0,69888949.0,18.663171768188477
2017-04-19,19.170000076293945,17.6200008392334,18.649999618530273,18.440000534057617,48836775.0,18.113096237182617
2017-04-20,18.420000076293945,16.600000381469727,18.209999084472656,16.639999389648438,58582272.0,16.34500503540039
2017-04-21,16.600000381469727,15.800000190734863,16.360000610351562,15.970000267028809,32559328.0,15.686885833740234
2017-04-24,16.299999237060547,15.609999656677246,15.899999618530273,15.670000076293945,22544835.0,15.392204284667969
2017-04-25,16.549999237060547,15.65999984741211,15.800000190734863,15.869999885559082,31530008.0,15.58865737915039
2017-04-26,16.760000228881836,15.5,15.600000381469727,16.459999084472656,37700433.0,16.168197631835938
2017-04-27,16.65999984741211,15.8100004196167,16.299999237060547,16.059999465942383,31304520.0,15.775288581848145
2017-04-28,17.200000762939453,15.920000076293945,16.0,16.8700008392334,41429065.0,16.57093048095703
2017-05-02,17.770000457763672,16.729999542236328,17.280000686645508,17.670000076293945,47740397.0,17.356748580932617
2017-05-03,17.299999237060547,16.780000686645508,17.280000686645508,16.889999389648438,34020825.0,16.590572357177734
2017-05-04,18.200000762939453,16.540000915527344,16.600000381469727,17.329999923706055,47909180.0,17.022775650024414
2017-05-05,17.649999618530273,16.979999542236328,17.049999237060547,17.010000228881836,31962131.0,16.708450317382812
2017-05-08,17.670000076293945,16.079999923706055,17.149999618530273,16.100000381469727,32215468.0,15.814581871032715
2017-05-09,16.3799991607666,15.819999694824219,15.949999809265137,16.31999969482422,20761354.0,16.03067970275879
2017-05-10,16.479999542236328,15.0600004196167,16.290000915527344,15.130000114440918,31518309.0,14.861777305603027
2017-05-11,15.489999771118164,14.75,14.979999542236328,15.420000076293945,21658986.0,15.146636009216309
2017-05-12,16.0,15.0600004196167,15.239999771118164,15.699999809265137,26209220.0,15.421671867370605
2017-05-15,16.049999237060547,15.380000114440918,15.5,15.770000457763672,21504336.0,15.49043083190918
2017-05-16,16.540000915527344,15.5,15.619999885559082,16.420000076293945,33612551.0,16.12890625
2017-05-17,17.75,16.34000015258789,16.420000076293945,16.889999389648438,45714502.0,16.590572357177734
2017-05-18,17.950000762939453,16.469999313354492,16.469999313354492,17.200000762939453,48454221.0,16.895082473754883
2017-05-19,17.350000381469727,16.540000915527344,16.920000076293945,17.100000381469727,34614976.0,16.79685401916504
2017-05-22,17.049999237060547,16.399999618530273,16.889999389648438,16.790000915527344,22365304.0,16.49234962463379
2017-05-23,16.889999389648438,15.300000190734863,16.770000457763672,15.350000381469727,31247750.0,15.077877044677734
2017-05-24,15.949999809265137,14.770000457763672,15.100000381469727,15.880000114440918,24528709.0,15.598481178283691
2017-05-25,16.75,15.300000190734863,15.75,16.670000076293945,29152822.0,16.374473571777344
2017-05-26,17.200000762939453,16.450000762939453,16.510000228881836,16.6200008392334,34222039.0,16.325361251831055
2017-05-31,16.950000762939453,16.299999237060547,16.799999237060547,16.420000076293945,23407707.0,16.12890625
2017-06-01,16.8799991607666,15.529999732971191,16.219999313354492,15.720000267028809,29062546.0,15.44131851196289
2017-06-02,16.8799991607666,15.010000228881836,15.489999771118164,16.81999969482422,33943739.0,16.52181625366211
2017-06-05,17.049999237060547,16.579999923706055,16.81999969482422,16.950000762939453,30545055.0,16.649513244628906
2017-06-06,16.850000381469727,16.329999923706055,16.780000686645508,16.639999389648438,21539700.0,16.34500503540039
2017-06-07,17.3799991607666,16.559999465942383,16.649999618530273,17.280000686645508,36446298.0,16.973663330078125
2017-06-08,17.350000381469727,17.030000686645508,17.170000076293945,17.290000915527344,27656665.0,16.98348617553711
2017-06-09,17.770000457763672,16.75,17.270000457763672,17.389999389648438,37436972.0,17.08171272277832
2017-06-12,17.389999389648438,16.81999969482422,17.15999984741211,16.899999618530273,22844875.0,16.60039710998535
2017-06-13,17.68000030517578,16.760000228881836,16.809999465942383,17.440000534057617,34465877.0,17.13082504272461
2017-06-14,17.639999389648438,17.110000610351562,17.309999465942383,17.31999969482422,28796058.0,17.01295280456543
2017-06-15,17.469999313354492,16.950000762939453,17.18000030517578,17.100000381469727,23996279.0,16.79685401916504
2017-06-16,17.31999969482422,16.799999237060547,17.0,16.84000015258789,19532078.0,16.541460037231445
2017-06-19,16.84000015258789,16.84000015258789,16.84000015258789,16.84000015258789,0.0,16.541460037231445
2017-06-20,17.200000762939453,16.829999923706055,16.850000381469727,16.940000534057617,18172385.0,16.67335319519043
2017-06-21,17.270000457763672,16.829999923706055,16.920000076293945,17.25,19853772.0,16.978473663330078
2017-06-22,17.329999923706055,16.100000381469727,17.229999542236328,16.170000076293945,22752059.0,15.915472030639648
2017-06-23,16.3700008392334,15.619999885559082,16.149999618530273,16.239999771118164,20153325.0,15.984370231628418
2017-06-26,16.350000381469727,16.010000228881836,16.190000534057617,16.209999084472656,11875695.0,15.954841613769531
2017-06-27,16.280000686645508,15.829999923706055,16.239999771118164,15.869999885559082,14206341.0,15.620195388793945
2017-06-28,15.859999656677246,15.460000038146973,15.800000190734863,15.619999885559082,11702739.0,15.374130249023438
2017-06-29,15.960000038146973,15.600000381469727,15.609999656677246,15.789999961853027,11616453.0,15.541454315185547
2017-06-30,15.75,15.479999542236328,15.75,15.59000015258789,9043172.0,15.34460163116455
2017-07-03,15.960000038146973,15.5600004196167,15.5600004196167,15.890000343322754,9217081.0,15.639880180358887
2017-07-04,16.049999237060547,15.8100004196167,15.8100004196167,15.869999885559082,8796989.0,15.620195388793945
2017-07-05,15.949999809265137,15.649999618530273,15.84000015258789,15.9399995803833,9688405.0,15.689092636108398
2017-07-06,16.239999771118164,15.84000015258789,15.899999618530273,16.079999923706055,14835502.0,15.826889038085938
2017-07-07,16.100000381469727,15.779999732971191,15.979999542236328,15.859999656677246,12023178.0,15.6103515625
2017-07-10,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-11,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-12,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-13,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-14,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-17,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-18,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-19,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-20,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-21,15.859999656677246,15.859999656677246,15.859999656677246,15.859999656677246,0.0,15.6103515625
2017-07-24,16.760000228881836,15.800000190734863,15.800000190734863,16.200000762939453,23523985.0,15.945001602172852
2017-07-25,16.110000610351562,15.109999656677246,16.049999237060547,15.210000038146973,22712776.0,14.970582962036133
2017-07-26,15.350000381469727,14.869999885559082,15.119999885559082,15.0,12371113.0,14.76388931274414
2017-07-27,15.369999885559082,14.449999809265137,14.90999984741211,15.1899995803833,17695490.0,14.950899124145508
2017-07-28,15.319999694824219,15.010000228881836,15.069999694824219,15.09000015258789,8826292.0,14.852473258972168
2017-07-31,15.0,14.649999618530273,15.0,14.789999961853027,11538801.0,14.557194709777832
2017-08-01,15.260000228881836,14.720000267028809,14.800000190734863,15.100000381469727,13890642.0,14.862316131591797
2017-08-02,15.3100004196167,14.84000015258789,15.130000114440918,15.15999984741211,15590651.0,14.921370506286621
2017-08-03,15.359999656677246,15.020000457763672,15.020000457763672,15.079999923706055,11864857.0,14.842629432678223
2017-08-04,15.239999771118164,14.800000190734863,15.029999732971191,14.930000305175781,12021540.0,14.694991111755371
2017-08-07,15.09000015258789,14.800000190734863,14.970000267028809,14.90999984741211,6590151.0,14.67530632019043
2017-08-08,15.279999732971191,14.970000267028809,15.079999923706055,15.09000015258789,10016550.0,14.852473258972168
2017-08-09,15.15999984741211,14.989999771118164,15.029999732971191,15.050000190734863,7262350.0,14.813103675842285
2017-08-10,15.109999656677246,14.609999656677246,15.010000228881836,14.65999984741211,9834679.0,14.429241180419922
2017-08-11,14.9399995803833,14.449999809265137,14.510000228881836,14.680000305175781,9581000.0,14.44892692565918
2017-08-14,15.079999923706055,14.720000267028809,14.800000190734863,15.069999694824219,8209538.0,14.832786560058594
2017-08-15,15.289999961853027,14.989999771118164,15.0,15.180000305175781,10458640.0,14.941057205200195
2017-08-16,15.350000381469727,15.079999923706055,15.1899995803833,15.210000038146973,11428784.0,14.970582962036133
2017-08-17,15.34000015258789,15.100000381469727,15.109999656677246,15.289999961853027,9995079.0,15.049324035644531
2017-08-18,15.369999885559082,15.079999923706055,15.15999984741211,15.149999618530273,8992428.0,14.911527633666992
2017-08-21,15.270000457763672,14.960000038146973,15.199999809265137,15.170000076293945,9460946.0,14.93121337890625
2017-08-22,15.270000457763672,15.039999961853027,15.170000076293945,15.119999885559082,8305085.0,14.882000923156738
2017-08-23,15.130000114440918,14.819999694824219,15.0600004196167,14.819999694824219,7403500.0,14.586723327636719
2017-08-24,14.949999809265137,14.729999542236328,14.729999542236328,14.770000457763672,5208100.0,14.537510871887207
2017-08-25,15.140000343322754,14.729999542236328,14.779999732971191,14.930000305175781,7129698.0,14.694991111755371
2017-08-28,15.239999771118164,14.930000305175781,14.989999771118164,15.1899995803833,10889952.0,14.950899124145508
2017-08-29,15.239999771118164,15.010000228881836,15.109999656677246,15.100000381469727,6684895.0,14.862316131591797
2017-08-30,15.279999732971191,15.069999694824219,15.09000015258789,15.229999542236328,9045646.0,14.99026870727539
2017-08-31,15.260000228881836,15.100000381469727,15.220000267028809,15.239999771118164,6995603.0,15.00011157989502
2017-09-01,15.300000190734863,15.100000381469727,15.300000190734863,15.15999984741211,6989629.0,14.921370506286621
2017-09-04,15.170000076293945,14.989999771118164,15.15999984741211,15.050000190734863,10133041.0,14.813103675842285
2017-09-05,15.270000457763672,14.989999771118164,15.050000190734863,15.229999542236328,9769506.0,14.99026870727539
2017-09-06,16.549999237060547,15.359999656677246,15.399999618530273,15.829999923706055,34478921.0,15.580824851989746
2017-09-07,15.720000267028809,15.420000076293945,15.699999809265137,15.510000228881836,19232829.0,15.265861511230469
2017-09-08,15.739999771118164,15.3100004196167,15.460000038146973,15.539999961853027,12513432.0,15.295389175415039
2017-09-11,16.170000076293945,15.5600004196167,15.5600004196167,16.0,22085829.0,15.748147964477539
2017-09-12,16.469999313354492,15.899999618530273,16.049999237060547,16.010000228881836,27913597.0,15.757991790771484
2017-09-13,16.170000076293945,15.800000190734863,15.899999618530273,16.100000381469727,13474930.0,15.846575736999512
2017-09-14,16.290000915527344,15.829999923706055,16.049999237060547,15.869999885559082,13418567.0,15.620195388793945
2017-09-15,16.450000762939453,15.800000190734863,15.899999618530273,16.420000076293945,20463996.0,16.161537170410156
2017-09-18,16.59000015258789,16.200000762939453,16.299999237060547,16.3700008392334,12976808.0,16.11232566833496
2017-09-19,16.489999771118164,15.979999542236328,16.40999984741211,16.049999237060547,12342325.0,15.79736042022705
2017-09-20,16.239999771118164,15.850000381469727,16.0,16.170000076293945,10707681.0,15.915472030639648
2017-09-21,16.200000762939453,15.699999809265137,16.200000762939453,15.75,10237803.0,15.502083778381348
2017-09-22,15.869999885559082,15.609999656677246,15.680000305175781,15.75,6316600.0,15.502083778381348
2017-09-25,15.819999694824219,15.199999809265137,15.75,15.220000267028809,8780424.0,14.980425834655762
2017-09-26,15.329999923706055,15.149999618530273,15.220000267028809,15.279999732971191,6192518.0,15.039481163024902
2017-09-27,15.4399995803833,15.210000038146973,15.279999732971191,15.3100004196167,5055568.0,15.069009780883789
2017-09-28,15.329999923706055,15.020000457763672,15.329999923706055,15.029999732971191,7626100.0,14.793416976928711
2017-09-29,15.180000305175781,15.0,15.069999694824219,15.09000015258789,6298201.0,14.852473258972168
2017-10-09,15.319999694824219,15.140000343322754,15.289999961853027,15.210000038146973,6876301.0,14.970582962036133
2017-10-10,15.34000015258789,15.079999923706055,15.079999923706055,15.3100004196167,6461214.0,15.069009780883789
2017-10-11,15.40999984741211,15.1899995803833,15.3100004196167,15.210000038146973,6173964.0,14.970582962036133
2017-10-12,15.25,15.010000228881836,15.180000305175781,15.109999656677246,6416220.0,14.87215805053711
2017-10-13,15.1899995803833,15.020000457763672,15.050000190734863,15.140000343322754,5247002.0,14.90168571472168
2017-10-16,15.180000305175781,14.5600004196167,15.15999984741211,14.609999656677246,8793368.0,14.380027770996094
2017-10-17,14.779999732971191,14.600000381469727,14.670000076293945,14.720000267028809,3630096.0,14.488297462463379
2017-10-18,14.779999732971191,14.449999809265137,14.779999732971191,14.449999809265137,4777500.0,14.222546577453613
2017-10-19,14.539999961853027,13.819999694824219,14.449999809265137,13.90999984741211,8234400.0,13.691046714782715
2017-10-20,14.100000381469727,13.829999923706055,13.920000076293945,14.09000015258789,3649300.0,13.868213653564453
2017-10-23,14.34000015258789,14.029999732971191,14.109999656677246,14.180000305175781,4646001.0,13.95679759979248
2017-10-24,14.180000305175781,13.90999984741211,14.180000305175781,14.050000190734863,3750700.0,13.828843116760254
2017-10-25,14.229999542236328,14.029999732971191,14.100000381469727,14.09000015258789,3458912.0,13.868213653564453
2017-10-26,14.329999923706055,14.050000190734863,14.119999885559082,14.270000457763672,5279413.0,14.045380592346191
2017-10-27,14.319999694824219,14.039999961853027,14.270000457763672,14.050000190734863,3952801.0,13.828843116760254
2017-10-30,14.170000076293945,13.40999984741211,14.079999923706055,13.510000228881836,6752689.0,13.297343254089355
2017-10-31,13.75,13.550000190734863,13.59000015258789,13.680000305175781,3140655.0,13.464668273925781
2017-11-01,13.779999732971191,13.649999618530273,13.670000076293945,13.6899995803833,3012649.0,13.474508285522461
2017-11-02,13.680000305175781,13.40999984741211,13.670000076293945,13.470000267028809,3488400.0,13.257972717285156
2017-11-03,13.460000038146973,13.149999618530273,13.460000038146973,13.260000228881836,4399583.0,13.051278114318848
2017-11-06,13.479999542236328,13.220000267028809,13.239999771118164,13.470000267028809,3194433.0,13.257972717285156
2017-11-07,13.579999923706055,13.329999923706055,13.449999809265137,13.529999732971191,3926671.0,13.317028999328613
2017-11-08,13.630000114440918,13.369999885559082,13.489999771118164,13.520000457763672,4210683.0,13.3071870803833
2017-11-09,13.739999771118164,13.529999732971191,13.550000190734863,13.729999542236328,4637931.0,13.513879776000977
2017-11-10,14.920000076293945,13.609999656677246,13.649999618530273,14.390000343322754,14932218.0,14.163491249084473
2017-11-13,14.25,13.930000305175781,14.100000381469727,14.210000038146973,9139197.0,13.986324310302734
2017-11-14,14.210000038146973,13.829999923706055,14.199999809265137,13.920000076293945,6086569.0,13.700888633728027
2017-11-15,14.319999694824219,13.930000305175781,14.010000228881836,14.039999961853027,6765473.0,13.819001197814941
2017-11-16,14.069999694824219,13.75,13.989999771118164,14.029999732971191,4126486.0,13.809158325195312
2017-11-17,14.029999732971191,13.210000038146973,13.949999809265137,13.270000457763672,7199772.0,13.061120986938477
2017-11-20,13.239999771118164,12.5,13.239999771118164,13.0,5089523.0,12.795371055603027
2017-11-21,13.079999923706055,12.760000228881836,12.899999618530273,12.8100004196167,3600307.0,12.608362197875977
2017-11-22,12.970000267028809,12.5,12.869999885559082,12.710000038146973,5277828.0,12.50993537902832
2017-11-23,12.789999961853027,12.050000190734863,12.699999809265137,12.199999809265137,5038497.0,12.007963180541992
2017-11-24,12.329999923706055,12.130000114440918,12.229999542236328,12.149999618530273,3072589.0,11.95875072479248
2017-11-27,12.399999618530273,12.079999923706055,12.199999809265137,12.15999984741211,3983920.0,11.96859359741211
2017-11-28,12.329999923706055,12.119999885559082,12.25,12.300000190734863,3405791.0,12.106389999389648
2017-11-29,12.34000015258789,12.020000457763672,12.34000015258789,12.199999809265137,3505865.0,12.007963180541992
2017-11-30,12.25,12.010000228881836,12.220000267028809,12.029999732971191,2916630.0,11.840638160705566
2017-12-01,12.180000305175781,12.039999961853027,12.050000190734863,12.140000343322754,3124544.0,11.948908805847168
2017-12-04,12.239999771118164,12.029999732971191,12.140000343322754,12.039999961853027,3865701.0,11.850481033325195
2017-12-05,12.050000190734863,11.029999732971191,12.039999961853027,11.1899995803833,8518745.0,11.013860702514648
2017-12-06,11.279999732971191,10.9399995803833,11.130000114440918,11.260000228881836,4511466.0,11.082759857177734
2017-12-07,11.34000015258789,11.149999618530273,11.199999809265137,11.210000038146973,2863590.0,11.033546447753906
2017-12-08,11.369999885559082,11.1899995803833,11.289999961853027,11.270000457763672,4193426.0,11.092602729797363
2017-12-11,11.40999984741211,11.239999771118164,11.279999732971191,11.369999885559082,4125654.0,11.191028594970703
2017-12-12,11.479999542236328,11.109999656677246,11.359999656677246,11.119999885559082,4370500.0,10.944962501525879
2017-12-13,11.279999732971191,11.0600004196167,11.130000114440918,11.270000457763672,2852550.0,11.092602729797363
2017-12-14,11.350000381469727,11.15999984741211,11.260000228881836,11.279999732971191,2737600.0,11.102444648742676
2017-12-15,11.5600004196167,11.180000305175781,11.279999732971191,11.399999618530273,5180875.0,11.220555305480957
2017-12-18,11.520000457763672,11.279999732971191,11.329999923706055,11.369999885559082,3862312.0,11.191028594970703
2017-12-19,11.470000267028809,11.350000381469727,11.369999885559082,11.40999984741211,2672264.0,11.230399131774902
2017-12-20,11.479999542236328,11.0600004196167,11.479999542236328,11.109999656677246,3638694.0,10.93511962890625
2017-12-21,11.220000267028809,10.9399995803833,11.109999656677246,11.079999923706055,3160611.0,10.905593872070312
2017-12-22,11.180000305175781,11.010000228881836,11.109999656677246,11.020000457763672,2631945.0,10.846537590026855
2017-12-25,11.119999885559082,10.569999694824219,11.029999732971191,10.59000015258789,5414394.0,10.42330551147461
2017-12-26,10.800000190734863,10.520000457763672,10.609999656677246,10.770000457763672,4469418.0,10.600473403930664
2017-12-27,10.850000381469727,10.65999984741211,10.739999771118164,10.720000267028809,3409634.0,10.551260948181152
2017-12-28,10.84000015258789,10.619999885559082,10.699999809265137,10.760000228881836,3045207.0,10.590630531311035
2017-12-29,10.9399995803833,10.729999542236328,10.770000457763672,10.859999656677246,4592593.0,10.689056396484375
2018-01-02,11.050000190734863,10.850000381469727,10.920000076293945,11.020000457763672,4112991.0,10.846537590026855
2018-01-03,11.729999542236328,11.0,11.079999923706055,11.539999961853027,12948180.0,11.358352661132812
2018-01-04,11.539999961853027,11.229999542236328,11.539999961853027,11.3100004196167,8017034.0,11.131973266601562
2018-01-05,11.380000114440918,11.199999809265137,11.199999809265137,11.270000457763672,5377495.0,11.092602729797363
2018-01-08,11.270000457763672,11.010000228881836,11.270000457763672,11.170000076293945,5473854.0,10.994176864624023
2018-01-09,11.25,11.109999656677246,11.109999656677246,11.180000305175781,3476799.0,11.004019737243652
2018-01-10,11.270000457763672,10.859999656677246,11.229999542236328,10.9399995803833,4911446.0,10.767797470092773
2018-01-11,11.65999984741211,11.079999923706055,11.109999656677246,11.40999984741211,12414962.0,11.230399131774902
2018-01-12,11.399999618530273,11.170000076293945,11.25,11.220000267028809,6802619.0,11.043390274047852
2018-01-15,11.1899995803833,10.699999809265137,11.140000343322754,10.729999542236328,6359325.0,10.561100959777832
2018-01-16,10.859999656677246,10.729999542236328,10.75,10.8100004196167,2503556.0,10.639842987060547
2018-01-17,11.0,10.619999885559082,10.890000343322754,10.989999771118164,4663260.0,10.817009925842285
2018-01-18,11.029999732971191,10.869999885559082,10.949999809265137,10.920000076293945,3071182.0,10.748111724853516
2018-01-19,11.039999961853027,10.84000015258789,10.90999984741211,10.869999885559082,2913566.0,10.698899269104004
2018-01-22,10.960000038146973,10.630000114440918,10.850000381469727,10.9399995803833,3740174.0,10.767797470092773
2018-01-23,10.970000267028809,10.800000190734863,10.949999809265137,10.899999618530273,3358777.0,10.728425979614258
2018-01-24,11.239999771118164,10.899999618530273,10.979999542236328,11.170000076293945,6127837.0,10.994176864624023
2018-01-25,11.279999732971191,11.09000015258789,11.130000114440918,11.130000114440918,4832395.0,10.954806327819824
2018-01-26,11.229999542236328,11.069999694824219,11.15999984741211,11.140000343322754,3802299.0,10.964649200439453
2018-01-29,11.630000114440918,11.220000267028809,11.25,11.359999656677246,10553504.0,11.181185722351074
2018-01-30,11.579999923706055,11.140000343322754,11.270000457763672,11.460000038146973,7205185.0,11.279611587524414
2018-01-31,11.289999961853027,10.819999694824219,11.279999732971191,10.899999618530273,8122556.0,10.728425979614258
2018-02-01,10.949999809265137,9.8100004196167,10.859999656677246,9.829999923706055,12314537.0,9.675268173217773
2018-02-02,9.770000457763672,9.109999656677246,9.600000381469727,9.460000038146973,5758494.0,9.311092376708984
2018-02-05,9.579999923706055,9.289999961853027,9.40999984741211,9.479999542236328,2413119.0,9.330778121948242
2018-02-06,9.369999885559082,8.529999732971191,9.369999885559082,8.529999732971191,7529547.0,8.395731925964355
2018-02-07,8.829999923706055,8.149999618530273,8.6899995803833,8.390000343322754,5549897.0,8.257935523986816
2018-02-08,8.630000114440918,8.350000381469727,8.350000381469727,8.600000381469727,4314949.0,8.464631080627441
2018-02-09,8.420000076293945,8.0,8.399999618530273,8.199999809265137,5664513.0,8.07092571258545
2018-02-12,8.520000457763672,8.279999732971191,8.300000190734863,8.460000038146973,3348528.0,8.326833724975586
2018-02-13,8.649999618530273,8.4399995803833,8.449999809265137,8.5,3632472.0,8.366204261779785
2018-02-14,8.609999656677246,8.479999542236328,8.479999542236328,8.5600004196167,2870273.0,8.425259590148926
2018-02-22,9.130000114440918,8.59000015258789,8.630000114440918,8.979999542236328,5118615.0,8.838648796081543
2018-02-23,9.300000190734863,8.989999771118164,9.100000381469727,9.050000190734863,6598649.0,8.907546997070312
2018-02-26,9.1899995803833,8.920000076293945,9.109999656677246,9.170000076293945,6781095.0,9.025657653808594
2018-02-27,9.220000267028809,9.079999923706055,9.119999885559082,9.15999984741211,4282465.0,9.015814781188965
2018-02-28,9.270000457763672,9.029999732971191,9.079999923706055,9.180000305175781,4745276.0,9.035500526428223
2018-03-01,9.260000228881836,9.029999732971191,9.100000381469727,9.25,4530389.0,9.104398727416992
2018-03-02,9.4399995803833,9.140000343322754,9.180000305175781,9.25,5238130.0,9.104398727416992
2018-03-05,9.350000381469727,9.210000038146973,9.289999961853027,9.3100004196167,3140940.0,9.163454055786133
2018-03-06,9.529999732971191,9.279999732971191,9.300000190734863,9.460000038146973,5813510.0,9.311092376708984
2018-03-07,9.489999771118164,9.229999542236328,9.420000076293945,9.260000228881836,4456907.0,9.114241600036621
2018-03-08,9.649999618530273,9.199999809265137,9.289999961853027,9.609999656677246,8578836.0,9.458731651306152
2018-03-09,9.680000305175781,9.520000457763672,9.670000076293945,9.609999656677246,7384314.0,9.458731651306152
2018-03-12,9.8100004196167,9.59000015258789,9.630000114440918,9.779999732971191,6192081.0,9.626055717468262
2018-03-13,9.779999732971191,9.600000381469727,9.770000457763672,9.619999885559082,5480208.0,9.468574523925781
2018-03-14,9.670000076293945,9.449999809265137,9.579999923706055,9.510000228881836,4558625.0,9.360305786132812
2018-03-15,9.65999984741211,9.40999984741211,9.430000305175781,9.569999694824219,4759268.0,9.41936206817627
2018-03-16,9.640000343322754,9.539999961853027,9.539999961853027,9.5600004196167,3620725.0,9.409520149230957
2018-03-19,9.770000457763672,9.479999542236328,9.550000190734863,9.640000343322754,4579463.0,9.488260269165039
2018-03-20,9.9399995803833,9.479999542236328,9.579999923706055,9.75,8959656.0,9.596528053283691
2018-03-21,10.1899995803833,9.6899995803833,9.729999542236328,9.960000038146973,13020662.0,9.80322265625
2018-03-22,10.960000038146973,9.890000343322754,9.90999984741211,10.960000038146973,22684662.0,10.787481307983398
2018-03-23,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,0.0,10.787481307983398
2018-03-26,13.270000457763672,11.510000228881836,13.270000457763672,11.609999656677246,61569685.0,11.427249908447266
2018-03-27,11.649999618530273,10.949999809265137,11.020000457763672,11.489999771118164,43330483.0,11.309138298034668
2018-03-28,11.609999656677246,10.760000228881836,11.229999542236328,10.8100004196167,32005399.0,10.639842987060547
2018-03-29,11.069999694824219,10.680000305175781,10.680000305175781,10.819999694824219,16827560.0,10.64968490600586
2018-03-30,10.989999771118164,10.699999809265137,10.850000381469727,10.920000076293945,15653034.0,10.748111724853516
2018-04-02,11.449999809265137,10.710000038146973,10.970000267028809,11.289999961853027,21344087.0,11.112287521362305
2018-04-03,11.130000114440918,10.600000381469727,11.079999923706055,10.619999885559082,15640753.0,10.452834129333496
2018-04-04,11.079999923706055,10.520000457763672,10.789999961853027,10.75,14911892.0,10.58078670501709
2018-04-09,10.680000305175781,10.3100004196167,10.630000114440918,10.399999618530273,11783908.0,10.236296653747559
2018-04-10,10.470000267028809,10.100000381469727,10.470000267028809,10.270000457763672,11011621.0,10.108344078063965
2018-04-11,10.510000228881836,10.279999732971191,10.300000190734863,10.34000015258789,7726693.0,10.177241325378418
2018-04-12,10.5,10.199999809265137,10.3100004196167,10.329999923706055,7429558.0,10.167398452758789
2018-04-13,10.4399995803833,10.279999732971191,10.359999656677246,10.380000114440918,5545343.0,10.2166109085083
2018-04-16,10.3100004196167,9.800000190734863,10.3100004196167,9.819999694824219,10177661.0,9.665425300598145
2018-04-17,9.949999809265137,9.380000114440918,9.850000381469727,9.40999984741211,8186851.0,9.261879920959473
2018-04-18,9.579999923706055,9.260000228881836,9.510000228881836,9.520000457763672,6019979.0,9.370148658752441
2018-04-19,9.649999618530273,9.460000038146973,9.479999542236328,9.569999694824219,4622979.0,9.41936206817627
2018-04-20,9.539999961853027,9.050000190734863,9.430000305175781,9.09000015258789,6828069.0,8.946916580200195
2018-04-23,9.260000228881836,8.960000038146973,9.220000267028809,9.140000343322754,4327801.0,8.996129035949707
2018-04-24,9.34000015258789,9.149999618530273,9.149999618530273,9.300000190734863,4291900.0,9.153611183166504
2018-04-25,9.489999771118164,9.220000267028809,9.25,9.390000343322754,4712301.0,9.242195129394531
2018-04-26,9.420000076293945,9.0,9.390000343322754,9.050000190734863,4552300.0,8.907546997070312
2018-04-27,9.199999809265137,8.979999542236328,9.09000015258789,9.119999885559082,3443290.0,8.976445198059082
2018-05-02,9.180000305175781,8.619999885559082,9.140000343322754,8.729999542236328,6758611.0,8.592583656311035
2018-05-03,9.260000228881836,8.680000305175781,8.710000038146973,9.140000343322754,6136789.0,8.996129035949707
2018-05-04,9.220000267028809,9.010000228881836,9.079999923706055,9.15999984741211,4103631.0,9.015814781188965
2018-05-07,9.350000381469727,9.119999885559082,9.180000305175781,9.279999732971191,4957049.0,9.133926391601562
2018-05-08,9.380000114440918,9.220000267028809,9.3100004196167,9.329999923706055,4073697.0,9.18313980102539
2018-05-09,9.479999542236328,9.25,9.3100004196167,9.470000267028809,5039843.0,9.32093620300293
2018-05-10,9.460000038146973,9.3100004196167,9.430000305175781,9.369999885559082,4464185.0,9.222508430480957
2018-05-11,9.430000305175781,9.15999984741211,9.369999885559082,9.25,3953500.0,9.104398727416992
2018-05-14,9.329999923706055,9.180000305175781,9.25,9.239999771118164,2934100.0,9.094555854797363
2018-05-15,9.289999961853027,9.039999961853027,9.289999961853027,9.210000038146973,3496386.0,9.065028190612793
2018-05-16,9.25,9.119999885559082,9.180000305175781,9.15999984741211,2967293.0,9.015814781188965
2018-05-17,9.300000190734863,9.119999885559082,9.199999809265137,9.210000038146973,3136026.0,9.065028190612793
2018-05-18,9.289999961853027,9.149999618530273,9.210000038146973,9.279999732971191,3578494.0,9.133926391601562
2018-05-21,9.4399995803833,9.279999732971191,9.300000190734863,9.399999618530273,4778330.0,9.252037048339844
2018-05-22,9.4399995803833,9.300000190734863,9.399999618530273,9.399999618530273,3895902.0,9.252037048339844
2018-05-23,9.399999618530273,9.15999984741211,9.359999656677246,9.180000305175781,3945300.0,9.035500526428223
2018-05-24,9.25,9.119999885559082,9.1899995803833,9.130000114440918,3104648.0,8.986288070678711
2018-05-25,9.229999542236328,8.970000267028809,9.149999618530273,9.09000015258789,3068202.0,8.946916580200195
2018-05-28,9.170000076293945,8.859999656677246,9.170000076293945,8.869999885559082,3371632.0,8.730380058288574
2018-05-29,8.949999809265137,8.779999732971191,8.800000190734863,8.8100004196167,2141830.0,8.671324729919434
2018-05-30,8.779999732971191,8.300000190734863,8.6899995803833,8.430000305175781,4125497.0,8.297306060791016
2018-05-31,8.630000114440918,8.460000038146973,8.5,8.569999694824219,2635969.0,8.435101509094238
2018-06-01,9.029999732971191,8.510000228881836,8.550000190734863,8.789999961853027,5591168.0,8.651638984680176
2018-06-04,8.869999885559082,8.630000114440918,8.789999961853027,8.6899995803833,2441029.0,8.553213119506836
2018-06-05,8.770000457763672,8.619999885559082,8.619999885559082,8.760000228881836,1765849.0,8.622111320495605
2018-06-06,8.880000114440918,8.739999771118164,8.760000228881836,8.829999923706055,1689200.0,8.691010475158691
2018-06-07,8.90999984741211,8.649999618530273,8.800000190734863,8.65999984741211,2383102.0,8.523685455322266
2018-06-08,8.729999542236328,8.399999618530273,8.609999656677246,8.40999984741211,3857103.0,8.277621269226074
2018-06-11,8.520000457763672,8.40999984741211,8.520000457763672,8.479999542236328,2519200.0,8.346518516540527
2018-06-12,8.550000190734863,8.350000381469727,8.449999809265137,8.479999542236328,2611400.0,8.346518516540527
2018-06-13,8.550000190734863,8.180000305175781,8.550000190734863,8.220000267028809,3044800.0,8.090611457824707
2018-06-14,8.300000190734863,8.130000114440918,8.210000038146973,8.15999984741211,2550300.0,8.03155517578125
2018-06-15,8.239999771118164,7.809999942779541,8.229999542236328,7.860000133514404,4545327.0,7.736278057098389
2018-06-19,7.840000152587891,7.070000171661377,7.78000020980835,7.070000171661377,8764405.0,6.958713531494141
2018-06-20,7.199999809265137,6.909999847412109,7.03000020980835,7.050000190734863,6439163.0,6.939028263092041
2018-06-21,7.119999885559082,6.570000171661377,7.050000190734863,6.579999923706055,7233000.0,6.476426124572754
2018-06-22,6.78000020980835,6.480000019073486,6.579999923706055,6.730000019073486,4922200.0,6.624064922332764
2018-06-25,6.880000114440918,6.579999923706055,6.769999980926514,6.650000095367432,3466300.0,6.592342853546143
2018-06-26,6.949999809265137,6.519999980926514,6.559999942779541,6.829999923706055,3737800.0,6.770781993865967
2018-06-27,7.400000095367432,6.800000190734863,6.829999923706055,7.090000152587891,10319347.0,7.028527736663818
2018-06-28,7.099999904632568,6.900000095367432,6.980000019073486,6.989999771118164,6358205.0,6.929394721984863
2018-06-29,7.269999980926514,6.949999809265137,7.039999961853027,7.190000057220459,6327533.0,7.127660274505615
2018-07-02,7.230000019073486,6.869999885559082,7.190000057220459,6.989999771118164,5104473.0,6.929394721984863
2018-07-03,7.179999828338623,6.889999866485596,6.989999771118164,7.159999847412109,4619386.0,7.0979204177856445
2018-07-04,7.170000076293945,6.949999809265137,7.170000076293945,7.010000228881836,3674186.0,6.949221134185791
2018-07-05,7.099999904632568,6.760000228881836,7.050000190734863,6.800000190734863,3833719.0,6.741042137145996
2018-07-06,7.039999961853027,6.630000114440918,6.860000133514404,6.940000057220459,5186114.0,6.879827976226807
2018-07-09,7.130000114440918,6.920000076293945,6.949999809265137,7.119999885559082,3384692.0,7.058267116546631
2018-07-10,7.449999809265137,7.079999923706055,7.110000133514404,7.340000152587891,7345516.0,7.276360034942627
2018-07-11,7.230000019073486,6.880000114440918,7.199999809265137,7.090000152587891,6432912.0,7.028527736663818
2018-07-12,7.329999923706055,7.010000228881836,7.010000228881836,7.260000228881836,4847999.0,7.197053909301758
2018-07-13,7.320000171661377,7.190000057220459,7.25,7.21999979019165,3169799.0,7.157400131225586
2018-07-16,7.269999980926514,7.059999942779541,7.269999980926514,7.139999866485596,3278822.0,7.078094005584717
2018-07-17,7.340000152587891,7.130000114440918,7.150000095367432,7.239999771118164,3984851.0,7.177226543426514
2018-07-18,7.320000171661377,7.199999809265137,7.21999979019165,7.25,3459628.0,7.187140464782715
2018-07-19,7.260000228881836,7.039999961853027,7.150000095367432,7.110000133514404,3736400.0,7.048354148864746
2018-07-20,7.210000038146973,7.019999980926514,7.150000095367432,7.190000057220459,3901568.0,7.127660274505615
2018-07-23,7.369999885559082,7.090000152587891,7.190000057220459,7.349999904632568,5774406.0,7.286273002624512
2018-07-24,7.570000171661377,7.320000171661377,7.349999904632568,7.53000020980835,6815767.0,7.464712619781494
2018-07-25,7.550000190734863,7.400000095367432,7.510000228881836,7.460000038146973,4761156.0,7.39531946182251
2018-07-26,7.650000095367432,7.440000057220459,7.440000057220459,7.480000019073486,5161553.0,7.415146350860596
2018-07-27,7.929999828338623,7.440000057220459,7.440000057220459,7.699999809265137,11634267.0,7.633238315582275
2018-07-30,8.079999923706055,7.619999885559082,7.690000057220459,7.78000020980835,10821217.0,7.712545394897461
2018-07-31,7.840000152587891,7.510000228881836,7.789999961853027,7.630000114440918,6896795.0,7.563845634460449
2018-08-01,7.730000019073486,7.440000057220459,7.650000095367432,7.449999809265137,4773500.0,7.385406017303467
2018-08-02,7.429999828338623,7.059999942779541,7.400000095367432,7.260000228881836,6399860.0,7.197053909301758
2018-08-03,7.28000020980835,7.059999942779541,7.21999979019165,7.079999923706055,3567428.0,7.018613815307617
2018-08-06,7.179999828338623,6.980000019073486,7.099999904632568,7.059999942779541,4227659.0,6.998787879943848
2018-08-07,7.239999771118164,7.039999961853027,7.079999923706055,7.239999771118164,3394162.0,7.177226543426514
2018-08-08,7.349999904632568,7.110000133514404,7.230000019073486,7.150000095367432,3328601.0,7.088006973266602
2018-08-09,7.409999847412109,7.119999885559082,7.150000095367432,7.320000171661377,4341740.0,7.256533622741699
2018-08-10,7.389999866485596,7.260000228881836,7.320000171661377,7.369999885559082,2942772.0,7.306099891662598
2018-08-13,7.309999942779541,7.179999828338623,7.300000190734863,7.300000190734863,3383616.0,7.236706733703613
2018-08-14,7.340000152587891,7.21999979019165,7.289999961853027,7.28000020980835,2358810.0,7.2168803215026855
2018-08-15,7.300000190734863,7.03000020980835,7.289999961853027,7.070000171661377,3899700.0,7.008701324462891
2018-08-16,7.090000152587891,6.900000095367432,6.949999809265137,6.940000057220459,3953168.0,6.879827976226807
2018-08-17,7.070000171661377,6.650000095367432,7.03000020980835,6.690000057220459,3918400.0,6.631995677947998
2018-08-20,6.760000228881836,6.579999923706055,6.710000038146973,6.75,2493500.0,6.6914753913879395
2018-08-21,6.889999866485596,6.690000057220459,6.760000228881836,6.840000152587891,2091900.0,6.78069543838501
2018-08-22,6.849999904632568,6.71999979019165,6.840000152587891,6.730000019073486,1622400.0,6.6716485023498535
2018-08-23,6.869999885559082,6.710000038146973,6.739999771118164,6.800000190734863,2287496.0,6.741042137145996
2018-08-24,6.809999942779541,6.639999866485596,6.800000190734863,6.710000038146973,1957908.0,6.651822090148926
2018-08-27,6.860000133514404,6.670000076293945,6.699999809265137,6.840000152587891,2681708.0,6.78069543838501
2018-08-28,6.909999847412109,6.800000190734863,6.849999904632568,6.880000114440918,2382600.0,6.820348739624023
2018-08-29,6.900000095367432,6.800000190734863,6.880000114440918,6.860000133514404,2045000.0,6.8005218505859375
2018-08-30,6.880000114440918,6.670000076293945,6.860000133514404,6.690000057220459,2580954.0,6.631995677947998
2018-08-31,6.75,6.639999866485596,6.679999828338623,6.650000095367432,1675199.0,6.592342853546143
2018-09-03,6.739999771118164,6.619999885559082,6.670000076293945,6.730000019073486,1636728.0,6.6716485023498535
2018-09-04,6.829999923706055,6.679999828338623,6.71999979019165,6.800000190734863,2233069.0,6.741042137145996
2018-09-05,6.860000133514404,6.710000038146973,6.789999961853027,6.710000038146973,2427965.0,6.651822090148926
2018-09-06,6.820000171661377,6.679999828338623,6.679999828338623,6.75,1749500.0,6.6914753913879395
2018-09-07,6.860000133514404,6.699999809265137,6.71999979019165,6.78000020980835,2786000.0,6.72121524810791
2018-09-10,6.800000190734863,6.590000152587891,6.75,6.599999904632568,2260700.0,6.542776107788086
2018-09-11,6.650000095367432,6.449999809265137,6.610000133514404,6.570000171661377,2120286.0,6.513036251068115
2018-09-12,6.679999828338623,6.539999961853027,6.570000171661377,6.619999885559082,1834200.0,6.5626020431518555
2018-09-13,6.739999771118164,6.610000133514404,6.650000095367432,6.699999809265137,1873900.0,6.641908645629883
2018-09-14,6.809999942779541,6.679999828338623,6.71999979019165,6.699999809265137,2245077.0,6.641908645629883
2018-09-17,6.699999809265137,6.489999771118164,6.699999809265137,6.539999961853027,1989281.0,6.4832963943481445
2018-09-18,6.670000076293945,6.5,6.550000190734863,6.670000076293945,1619241.0,6.61216926574707
2018-09-19,6.800000190734863,6.619999885559082,6.630000114440918,6.730000019073486,2927753.0,6.6716485023498535
2018-09-20,6.860000133514404,6.699999809265137,6.699999809265137,6.769999980926514,3494979.0,6.711301803588867
2018-09-21,6.869999885559082,6.739999771118164,6.789999961853027,6.840000152587891,2674678.0,6.78069543838501
2018-09-25,6.860000133514404,6.769999980926514,6.809999942779541,6.820000171661377,1893277.0,6.760868549346924
2018-09-26,6.920000076293945,6.800000190734863,6.880000114440918,6.820000171661377,2442501.0,6.760868549346924
2018-09-27,6.829999923706055,6.639999866485596,6.809999942779541,6.650000095367432,3048300.0,6.592342853546143
2018-09-28,6.75,6.679999828338623,6.699999809265137,6.739999771118164,2350868.0,6.6815619468688965
2018-10-08,6.659999847412109,6.5,6.650000095367432,6.5,3302379.0,6.443643093109131
2018-10-09,6.599999904632568,6.46999979019165,6.550000190734863,6.510000228881836,2013915.0,6.453556537628174
2018-10-10,6.539999961853027,6.429999828338623,6.53000020980835,6.519999980926514,1255841.0,6.463469505310059
2018-10-11,6.360000133514404,5.869999885559082,6.360000133514404,5.869999885559082,5134200.0,5.81910514831543
2018-10-12,5.809999942779541,5.28000020980835,5.75,5.510000228881836,7873695.0,5.462226867675781
2018-10-15,5.590000152587891,5.210000038146973,5.550000190734863,5.210000038146973,4362142.0,5.164827823638916
2018-10-16,5.340000152587891,5.050000190734863,5.300000190734863,5.150000095367432,3683860.0,5.105348110198975
2018-10-17,5.309999942779541,5.130000114440918,5.239999771118164,5.269999980926514,3127901.0,5.224307537078857
2018-10-18,5.239999771118164,5.099999904632568,5.239999771118164,5.119999885559082,3609455.0,5.075607776641846
2018-10-19,5.260000228881836,5.050000190734863,5.110000133514404,5.21999979019165,2709901.0,5.174740791320801
2018-10-22,5.590000152587891,5.300000190734863,5.300000190734863,5.510000228881836,4496863.0,5.462226867675781
2018-10-23,5.659999847412109,5.440000057220459,5.510000228881836,5.480000019073486,3874600.0,5.432486534118652
2018-10-24,5.559999942779541,5.460000038146973,5.460000038146973,5.5,2628313.0,5.452313423156738
2018-10-25,5.429999828338623,5.179999828338623,5.260000228881836,5.409999847412109,3949353.0,5.363093376159668
2018-10-26,5.599999904632568,5.440000057220459,5.449999809265137,5.449999809265137,2844678.0,5.402746677398682
2018-10-29,5.559999942779541,5.400000095367432,5.429999828338623,5.420000076293945,2528478.0,5.373006820678711
2018-10-30,5.769999980926514,5.53000020980835,5.610000133514404,5.559999942779541,4738215.0,5.5117926597595215
2018-10-31,5.679999828338623,5.5,5.570000171661377,5.639999866485596,4196714.0,5.591099262237549
2018-11-01,5.769999980926514,5.590000152587891,5.639999866485596,5.630000114440918,4655055.0,5.581186294555664
2018-11-02,5.78000020980835,5.659999847412109,5.690000057220459,5.75,5142355.0,5.700145721435547
2018-11-05,6.039999961853027,5.71999979019165,5.71999979019165,5.940000057220459,7188791.0,5.888498306274414
2018-11-06,5.960000038146973,5.829999923706055,5.960000038146973,5.949999809265137,3753820.0,5.898411273956299
2018-11-07,6.050000190734863,5.900000095367432,5.920000076293945,5.909999847412109,5137620.0,5.858758449554443
2018-11-08,6.119999885559082,5.900000095367432,5.929999828338623,5.920000076293945,4837511.0,5.868671894073486
2018-11-09,6.010000228881836,5.840000152587891,5.900000095367432,5.889999866485596,3373226.0,5.838932037353516
2018-11-12,6.139999866485596,5.849999904632568,5.909999847412109,6.139999866485596,4612945.0,6.086764335632324
2018-11-13,6.619999885559082,6.090000152587891,6.099999904632568,6.440000057220459,8377841.0,6.3841633796691895
2018-11-14,6.449999809265137,6.239999771118164,6.440000057220459,6.329999923706055,7126000.0,6.275116920471191
2018-11-15,6.429999828338623,6.28000020980835,6.300000190734863,6.360000133514404,5248077.0,6.304856777191162
2018-11-16,6.590000152587891,6.340000152587891,6.360000133514404,6.539999961853027,6994046.0,6.4832963943481445
2018-11-19,6.869999885559082,6.409999847412109,6.460000038146973,6.829999923706055,10201983.0,6.770781993865967
2018-11-20,6.75,6.409999847412109,6.739999771118164,6.429999828338623,7833512.0,6.374249458312988
2018-11-21,6.429999828338623,6.239999771118164,6.300000190734863,6.369999885559082,6231487.0,6.314770221710205
2018-11-22,6.480000019073486,6.329999923706055,6.369999885559082,6.409999847412109,2848500.0,6.3544230461120605
2018-11-23,6.46999979019165,6.019999980926514,6.429999828338623,6.050000190734863,5376917.0,5.997544765472412
2018-11-26,6.199999809265137,5.989999771118164,6.03000020980835,6.130000114440918,2550710.0,6.076850891113281
2018-11-27,6.25,6.139999866485596,6.170000076293945,6.190000057220459,2317900.0,6.136331081390381
2018-11-28,6.260000228881836,6.0,6.190000057220459,6.190000057220459,3596708.0,6.136331081390381
2018-11-29,6.320000171661377,6.010000228881836,6.25,6.050000190734863,3185988.0,5.997544765472412
2018-11-30,6.099999904632568,5.929999828338623,6.039999961853027,6.070000171661377,2813186.0,6.017371654510498
2018-12-03,6.289999961853027,6.170000076293945,6.179999828338623,6.25,4243907.0,6.195810317993164
2018-12-04,6.349999904632568,6.199999809265137,6.25,6.309999942779541,3505669.0,6.255290508270264
2018-12-05,6.349999904632568,6.130000114440918,6.199999809265137,6.320000171661377,4510062.0,6.265203475952148
2018-12-06,6.329999923706055,6.130000114440918,6.320000171661377,6.139999866485596,3603651.0,6.086764335632324
2018-12-07,6.25,6.130000114440918,6.199999809265137,6.239999771118164,2834973.0,6.185896873474121
2018-12-10,6.199999809265137,6.070000171661377,6.170000076293945,6.099999904632568,2493100.0,6.0471110343933105
2018-12-11,6.170000076293945,6.110000133514404,6.159999847412109,6.150000095367432,1654737.0,6.096677780151367
2018-12-12,6.210000038146973,6.119999885559082,6.190000057220459,6.179999828338623,2161400.0,6.12641716003418
2018-12-13,6.269999980926514,6.139999866485596,6.159999847412109,6.21999979019165,2472767.0,6.166070461273193
2018-12-14,6.21999979019165,5.940000057220459,6.21999979019165,5.980000019073486,4451810.0,5.928151607513428
2018-12-17,5.989999771118164,5.860000133514404,5.929999828338623,5.96999979019165,2611013.0,5.918238162994385
2018-12-18,6.0,5.800000190734863,5.940000057220459,5.880000114440918,1841100.0,5.829018592834473
2018-12-19,5.920000076293945,5.739999771118164,5.909999847412109,5.809999942779541,1685676.0,5.759625434875488
2018-12-20,5.860000133514404,5.699999809265137,5.78000020980835,5.820000171661377,2191422.0,5.769538879394531
2018-12-21,5.840000152587891,5.75,5.75,5.809999942779541,1600872.0,5.759625434875488
2018-12-24,5.889999866485596,5.75,5.829999923706055,5.820000171661377,1700301.0,5.769538879394531
2018-12-25,5.769999980926514,5.53000020980835,5.769999980926514,5.679999828338623,2844064.0,5.6307525634765625
2018-12-26,5.75,5.670000076293945,5.730000019073486,5.710000038146973,1715106.0,5.660492420196533
2018-12-27,5.820000171661377,5.619999885559082,5.769999980926514,5.630000114440918,1914000.0,5.581186294555664
2018-12-28,5.800000190734863,5.610000133514404,5.679999828338623,5.630000114440918,4649200.0,5.581186294555664
2019-01-02,5.920000076293945,5.630000114440918,5.630000114440918,5.739999771118164,3426007.0,5.690232276916504
2019-01-03,5.840000152587891,5.679999828338623,5.710000038146973,5.789999961853027,2282495.0,5.739798545837402
2019-01-04,6.050000190734863,5.690000057220459,5.75,6.0,8010261.0,5.947978496551514
2019-01-07,6.239999771118164,5.690000057220459,5.75,6.21999979019165,8248646.0,6.166070461273193
2019-01-08,6.380000114440918,6.119999885559082,6.199999809265137,6.21999979019165,9158862.0,6.166070461273193
2019-01-09,6.369999885559082,6.190000057220459,6.230000019073486,6.190000057220459,7763576.0,6.136331081390381
2019-01-10,6.440000057220459,6.230000019073486,6.300000190734863,6.309999942779541,9653005.0,6.255290508270264
2019-01-11,6.420000076293945,6.210000038146973,6.269999980926514,6.360000133514404,7250045.0,6.304856777191162
2019-01-14,6.429999828338623,6.260000228881836,6.400000095367432,6.389999866485596,5715010.0,6.334596157073975
2019-01-15,6.46999979019165,6.25,6.329999923706055,6.400000095367432,8764320.0,6.344510078430176
2019-01-16,6.519999980926514,6.349999904632568,6.420000076293945,6.369999885559082,6533225.0,6.314770221710205
2019-01-17,6.489999771118164,6.210000038146973,6.460000038146973,6.239999771118164,5549101.0,6.185896873474121
2019-01-18,6.329999923706055,6.179999828338623,6.320000171661377,6.269999980926514,5100074.0,6.21563720703125
2019-01-21,6.389999866485596,6.230000019073486,6.260000228881836,6.289999961853027,4584500.0,6.235463619232178
2019-01-22,6.320000171661377,6.159999847412109,6.25,6.21999979019165,2589533.0,6.166070461273193
2019-01-23,6.320000171661377,6.159999847412109,6.230000019073486,6.269999980926514,3849258.0,6.21563720703125
2019-01-24,6.340000152587891,6.199999809265137,6.329999923706055,6.239999771118164,3065300.0,6.185896873474121
2019-01-25,6.28000020980835,6.03000020980835,6.28000020980835,6.110000133514404,4595159.0,6.0570244789123535
2019-01-28,6.300000190734863,6.110000133514404,6.150000095367432,6.130000114440918,3669759.0,6.076850891113281
2019-01-29,6.090000152587891,5.679999828338623,6.090000152587891,5.829999923706055,8015901.0,5.779451847076416
2019-01-30,5.840000152587891,5.71999979019165,5.78000020980835,5.760000228881836,2008807.0,5.71005916595459
2019-01-31,5.789999961853027,5.449999809265137,5.78000020980835,5.579999923706055,4009510.0,5.531619548797607
2019-02-01,5.78000020980835,5.590000152587891,5.590000152587891,5.760000228881836,2638656.0,5.71005916595459
2019-02-11,5.960000038146973,5.809999942779541,5.829999923706055,5.940000057220459,4045457.0,5.888498306274414
2019-02-12,6.309999942779541,5.889999866485596,5.96999979019165,6.119999885559082,7718131.0,6.0669379234313965
2019-02-13,6.460000038146973,6.070000171661377,6.159999847412109,6.329999923706055,13827977.0,6.275116920471191
2019-02-14,6.349999904632568,6.179999828338623,6.309999942779541,6.269999980926514,8392573.0,6.21563720703125
2019-02-15,6.320000171661377,6.230000019073486,6.289999961853027,6.300000190734863,4947128.0,6.245377540588379
2019-02-18,6.5,6.28000020980835,6.300000190734863,6.46999979019165,6697805.0,6.413902759552002
2019-02-19,7.119999885559082,6.389999866485596,6.480000019073486,7.119999885559082,22478743.0,7.058267116546631
2019-02-20,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,7.058267116546631
2019-02-21,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,7.058267116546631
2019-02-22,9.260000228881836,8.109999656677246,8.5,8.869999885559082,76868444.0,8.793094635009766
2019-02-25,9.760000228881836,8.520000457763672,8.600000381469727,9.760000228881836,73328593.0,9.67537784576416
2019-02-26,9.569999694824219,8.84000015258789,9.369999885559082,8.84000015258789,55822664.0,8.763354301452637
2019-02-27,8.569999694824219,7.960000038146973,8.510000228881836,8.1899995803833,42621586.0,8.118989944458008
2019-02-28,8.399999618530273,8.170000076293945,8.199999809265137,8.289999961853027,19198289.0,8.218123435974121
2019-03-01,8.520000457763672,8.010000228881836,8.329999923706055,8.40999984741211,26354116.0,8.337082862854004
2019-03-04,8.630000114440918,8.210000038146973,8.40999984741211,8.390000343322754,32566867.0,8.317255973815918
2019-03-05,8.760000228881836,8.210000038146973,8.260000228881836,8.729999542236328,33318362.0,8.654308319091797
2019-03-06,8.880000114440918,8.489999771118164,8.699999809265137,8.800000190734863,31845318.0,8.723701477050781
2019-03-07,9.550000190734863,8.619999885559082,8.710000038146973,9.119999885559082,41545733.0,9.040926933288574
2019-03-08,8.8100004196167,8.210000038146973,8.619999885559082,8.210000038146973,29160645.0,8.138816833496094
2019-03-11,8.449999809265137,8.0600004196167,8.0600004196167,8.4399995803833,14797092.0,8.366822242736816
2019-03-12,8.630000114440918,8.3100004196167,8.569999694824219,8.529999732971191,19770610.0,8.456042289733887
2019-03-13,8.630000114440918,8.199999809265137,8.579999923706055,8.260000228881836,15846620.0,8.188383102416992
2019-03-14,8.390000343322754,7.730000019073486,8.270000457763672,7.929999828338623,13454661.0,7.861244201660156
2019-03-15,8.15999984741211,7.929999828338623,8.020000457763672,8.079999923706055,9477851.0,8.009943008422852
2019-03-18,8.34000015258789,7.940000057220459,7.940000057220459,8.300000190734863,10631142.0,8.228036880493164
2019-03-19,8.399999618530273,8.109999656677246,8.3100004196167,8.220000267028809,11483739.0,8.148730278015137
2019-03-20,8.260000228881836,8.0,8.210000038146973,8.25,9983618.0,8.17846965789795
2019-03-21,8.609999656677246,8.210000038146973,8.319999694824219,8.399999618530273,21807529.0,8.327168464660645
2019-03-22,8.970000267028809,8.220000267028809,8.399999618530273,8.960000038146973,30421214.0,8.882314682006836
2019-03-25,9.489999771118164,8.569999694824219,8.640000343322754,9.050000190734863,36721977.0,8.97153377532959
2019-03-26,9.100000381469727,8.420000076293945,8.949999809265137,8.529999732971191,20942008.0,8.456042289733887
2019-03-27,8.6899995803833,8.220000267028809,8.59000015258789,8.380000114440918,11064699.0,8.307342529296875
2019-03-28,8.630000114440918,8.229999542236328,8.380000114440918,8.279999732971191,10491411.0,8.208209991455078
2019-03-29,8.600000381469727,8.229999542236328,8.260000228881836,8.569999694824219,12600314.0,8.495695114135742
2019-04-01,9.1899995803833,8.529999732971191,8.5600004196167,8.880000114440918,20541739.0,8.803008079528809
2019-04-02,9.300000190734863,8.8100004196167,9.029999732971191,9.109999656677246,27073055.0,9.031013488769531
2019-04-03,9.09000015258789,8.829999923706055,8.960000038146973,9.079999923706055,16075305.0,9.001273155212402
2019-04-04,9.1899995803833,8.84000015258789,9.149999618530273,8.880000114440918,16516667.0,8.803008079528809
2019-04-08,9.770000457763672,8.779999732971191,9.0,9.710000038146973,43197040.0,9.625811576843262
2019-04-09,9.539999961853027,8.979999542236328,9.5,9.109999656677246,30165810.0,9.031013488769531
2019-04-10,9.279999732971191,8.9399995803833,8.949999809265137,8.989999771118164,15721792.0,8.912053108215332
2019-04-11,8.989999771118164,8.989999771118164,8.989999771118164,8.989999771118164,0.0,8.912053108215332
2019-04-12,10.800000190734863,9.5,10.289999961853027,9.550000190734863,69200189.0,9.467198371887207
2019-04-15,10.180000305175781,9.319999694824219,9.6899995803833,9.890000343322754,40815620.0,9.804251670837402
2019-04-16,10.380000114440918,9.329999923706055,9.770000457763672,10.380000114440918,45204051.0,10.29000186920166
2019-04-17,10.6899995803833,10.0600004196167,10.15999984741211,10.119999885559082,41497920.0,10.032257080078125
2019-04-18,10.079999923706055,9.710000038146973,10.0600004196167,9.949999809265137,25540073.0,9.863730430603027
2019-04-19,9.979999542236328,9.6899995803833,9.8100004196167,9.859999656677246,14579868.0,9.774510383605957
2019-04-22,9.789999961853027,9.1899995803833,9.760000228881836,9.229999542236328,20916068.0,9.149971961975098
2019-04-23,9.300000190734863,9.010000228881836,9.300000190734863,9.100000381469727,10760885.0,9.021100997924805
2019-04-24,9.329999923706055,9.0,9.079999923706055,9.300000190734863,9219918.0,9.219366073608398
2019-04-25,9.40999984741211,8.479999542236328,9.210000038146973,8.520000457763672,16104914.0,8.44612979888916
2019-04-26,8.579999923706055,8.359999656677246,8.539999961853027,8.369999885559082,8771469.0,8.297430038452148
2019-05-06,8.569999694824219,7.630000114440918,7.630000114440918,7.940000057220459,17257178.0,7.871158123016357
2019-05-07,8.420000076293945,7.659999847412109,7.949999809265137,8.420000076293945,19713708.0,8.346996307373047
2019-05-08,8.420000076293945,8.079999923706055,8.149999618530273,8.170000076293945,13881914.0,8.099163055419922
2019-05-09,8.25,7.920000076293945,8.149999618530273,7.940000057220459,7618149.0,7.871158123016357
2019-05-10,8.369999885559082,7.510000228881836,8.039999961853027,8.300000190734863,15739687.0,8.228036880493164
2019-05-13,8.199999809265137,8.050000190734863,8.180000305175781,8.079999923706055,7516278.0,8.009943008422852
2019-05-14,8.880000114440918,8.079999923706055,8.289999961853027,8.289999961853027,13720069.0,8.218123435974121
2019-05-15,8.449999809265137,8.220000267028809,8.319999694824219,8.380000114440918,10866376.0,8.307342529296875
2019-05-16,8.449999809265137,8.300000190734863,8.319999694824219,8.420000076293945,8622318.0,8.346996307373047
2019-05-17,8.4399995803833,7.800000190734863,8.399999618530273,7.960000038146973,11056903.0,7.890984535217285
2019-05-20,7.96999979019165,7.570000171661377,7.909999847412109,7.929999828338623,5950062.0,7.861244201660156
2019-05-21,8.079999923706055,7.849999904632568,7.849999904632568,8.079999923706055,5028998.0,8.009943008422852
2019-05-22,8.069999694824219,7.769999980926514,8.050000190734863,7.840000152587891,5969351.0,7.772024631500244
2019-05-23,7.980000019073486,7.690000057220459,7.840000152587891,7.699999809265137,5436254.0,7.633238315582275
2019-05-24,7.789999961853027,7.550000190734863,7.679999828338623,7.570000171661377,3653133.0,7.504365921020508
2019-05-27,7.840000152587891,7.519999980926514,7.559999942779541,7.809999942779541,4997978.0,7.742284774780273
2019-05-28,8.020000457763672,7.769999980926514,7.809999942779541,7.829999923706055,6164259.0,7.762111186981201
2019-05-29,8.050000190734863,7.78000020980835,7.800000190734863,7.949999809265137,5622232.0,7.881070613861084
2019-05-30,8.1899995803833,7.869999885559082,7.909999847412109,8.079999923706055,8205486.0,8.009943008422852
2019-05-31,8.130000114440918,7.909999847412109,8.0600004196167,7.96999979019165,4956907.0,7.90089750289917
2019-06-03,8.029999732971191,7.760000228881836,7.980000019073486,7.860000133514404,5172976.0,7.79185152053833
2019-06-04,7.829999923706055,7.599999904632568,7.829999923706055,7.670000076293945,3745528.0,7.603498935699463
2019-06-05,7.75,7.619999885559082,7.710000038146973,7.639999866485596,2790703.0,7.573758602142334
2019-06-06,7.679999828338623,7.409999847412109,7.630000114440918,7.460000038146973,3278983.0,7.39531946182251
2019-06-10,7.630000114440918,7.440000057220459,7.480000019073486,7.579999923706055,1889850.0,7.514278888702393
2019-06-11,7.900000095367432,7.579999923706055,7.579999923706055,7.840000152587891,5174200.0,7.772024631500244
2019-06-12,7.980000019073486,7.78000020980835,7.800000190734863,7.869999885559082,4902715.0,7.801764488220215
2019-06-13,7.940000057220459,7.800000190734863,7.869999885559082,7.880000114440918,4266299.0,7.811677932739258
2019-06-14,7.980000019073486,7.71999979019165,7.849999904632568,7.75,5360215.0,7.68280553817749
2019-06-17,7.800000190734863,7.670000076293945,7.730000019073486,7.739999771118164,3176175.0,7.672891616821289
2019-06-18,7.78000020980835,7.619999885559082,7.739999771118164,7.690000057220459,2431019.0,7.623325347900391
2019-06-19,7.889999866485596,7.730000019073486,7.800000190734863,7.800000190734863,4820300.0,7.732371807098389
2019-06-20,7.929999828338623,7.739999771118164,7.800000190734863,7.909999847412109,5442729.0,7.853499889373779
2019-06-21,8.100000381469727,7.909999847412109,7.909999847412109,8.050000190734863,7721142.0,7.992500305175781
2019-06-24,8.15999984741211,7.909999847412109,8.050000190734863,8.149999618530273,6526384.0,8.091785430908203
2019-06-25,8.100000381469727,7.869999885559082,8.09000015258789,7.96999979019165,5611938.0,7.913071155548096
2019-06-26,8.0,7.860000133514404,7.889999866485596,7.909999847412109,2691328.0,7.853499889373779
2019-06-27,7.96999979019165,7.880000114440918,7.909999847412109,7.909999847412109,2849647.0,7.853499889373779
2019-06-28,7.909999847412109,7.590000152587891,7.909999847412109,7.699999809265137,5277060.0,7.644999980926514
2019-07-01,8.0,7.769999980926514,7.849999904632568,7.980000019073486,7829254.0,7.923000335693359
2019-07-02,8.15999984741211,7.940000057220459,8.0,8.069999694824219,8345652.0,8.012356758117676
2019-07-03,8.199999809265137,7.949999809265137,8.09000015258789,8.069999694824219,6058438.0,8.012356758117676
2019-07-04,8.289999961853027,8.020000457763672,8.140000343322754,8.180000305175781,9126168.0,8.12157154083252
2019-07-05,8.140000343322754,8.0,8.140000343322754,8.010000228881836,5437139.0,7.952785968780518
2019-07-08,7.989999771118164,7.679999828338623,7.989999771118164,7.730000019073486,5074936.0,7.674785614013672
2019-07-09,7.769999980926514,7.599999904632568,7.75,7.730000019073486,3073410.0,7.674785614013672
2019-07-10,7.829999923706055,7.619999885559082,7.730000019073486,7.679999828338623,3132040.0,7.625142574310303
2019-07-11,7.78000020980835,7.599999904632568,7.730000019073486,7.650000095367432,2484229.0,7.595357418060303
2019-07-12,7.829999923706055,7.659999847412109,7.739999771118164,7.760000228881836,3272300.0,7.704571723937988
2019-07-15,7.840000152587891,7.639999866485596,7.760000228881836,7.840000152587891,3509820.0,7.784000396728516
2019-07-16,7.889999866485596,7.809999942779541,7.840000152587891,7.869999885559082,2658310.0,7.813785552978516
2019-07-17,8.0600004196167,7.789999961853027,7.880000114440918,8.0,5965971.0,7.942857265472412
2019-07-18,8.119999885559082,7.929999828338623,8.0,7.980000019073486,7148799.0,7.923000335693359
2019-07-19,8.039999961853027,7.900000095367432,7.929999828338623,7.96999979019165,4265901.0,7.913071155548096
2019-07-22,7.989999771118164,7.659999847412109,7.989999771118164,7.710000038146973,4113924.0,7.654928684234619
2019-07-23,7.880000114440918,7.710000038146973,7.71999979019165,7.860000133514404,2415222.0,7.803857326507568
2019-07-24,8.239999771118164,7.800000190734863,7.849999904632568,8.220000267028809,11756648.0,8.161286354064941
2019-07-25,8.220000267028809,8.220000267028809,8.220000267028809,8.220000267028809,0.0,8.161286354064941
2019-07-26,8.1899995803833,7.829999923706055,8.1899995803833,8.029999732971191,8763675.0,7.97264289855957
2019-07-29,8.0,7.769999980926514,8.0,7.920000076293945,7048675.0,7.863428592681885
2019-07-30,7.960000038146973,7.849999904632568,7.869999885559082,7.889999866485596,4162177.0,7.833642959594727
2019-07-31,7.889999866485596,7.800000190734863,7.869999885559082,7.820000171661377,2980117.0,7.764142990112305
2019-08-01,7.860000133514404,7.760000228881836,7.800000190734863,7.829999923706055,2682600.0,7.77407169342041
2019-08-02,7.800000190734863,7.599999904632568,7.800000190734863,7.71999979019165,3122480.0,7.664856910705566
2019-08-05,7.829999923706055,7.619999885559082,7.670000076293945,7.71999979019165,2547645.0,7.664856910705566
2019-08-06,7.639999866485596,7.150000095367432,7.639999866485596,7.260000228881836,5671447.0,7.20814323425293
2019-08-07,7.389999866485596,7.119999885559082,7.289999961853027,7.130000114440918,3159600.0,7.079071521759033
2019-08-08,7.210000038146973,6.96999979019165,7.150000095367432,7.039999961853027,5171905.0,6.9897141456604
2019-08-09,7.119999885559082,6.829999923706055,7.070000171661377,6.840000152587891,3143300.0,6.79114294052124
2019-08-12,6.929999828338623,6.800000190734863,6.860000133514404,6.920000076293945,2653552.0,6.870571613311768
2019-08-13,6.900000095367432,6.809999942779541,6.869999885559082,6.849999904632568,2013200.0,6.801071643829346
2019-08-14,6.949999809265137,6.849999904632568,6.920000076293945,6.869999885559082,2284713.0,6.820928573608398
2019-08-15,6.920000076293945,6.570000171661377,6.659999847412109,6.869999885559082,2576640.0,6.820928573608398
2019-08-16,6.929999828338623,6.809999942779541,6.849999904632568,6.869999885559082,2249635.0,6.820928573608398
2019-08-19,7.070000171661377,6.889999866485596,6.920000076293945,7.039999961853027,4186209.0,6.9897141456604
2019-08-20,7.199999809265137,7.019999980926514,7.070000171661377,7.070000171661377,4387079.0,7.019500255584717
2019-08-21,7.289999961853027,7.050000190734863,7.079999923706055,7.199999809265137,4894847.0,7.148571491241455
2019-08-22,7.260000228881836,7.119999885559082,7.25,7.199999809265137,2566973.0,7.148571491241455
2019-08-23,7.230000019073486,7.130000114440918,7.190000057220459,7.170000076293945,2116252.0,7.118785858154297
2019-08-26,7.119999885559082,6.900000095367432,7.059999942779541,7.070000171661377,1953884.0,7.019500255584717
2019-08-27,7.239999771118164,7.079999923706055,7.079999923706055,7.21999979019165,2817611.0,7.168428421020508
2019-08-28,7.300000190734863,7.159999847412109,7.210000038146973,7.239999771118164,3367652.0,7.188285827636719
2019-08-29,7.309999942779541,7.159999847412109,7.25,7.199999809265137,2276833.0,7.148571491241455
2019-08-30,7.300000190734863,7.050000190734863,7.25,7.179999828338623,2978368.0,7.128714084625244
2019-09-02,7.329999923706055,7.139999866485596,7.199999809265137,7.320000171661377,4588944.0,7.267714500427246
2019-09-03,7.389999866485596,7.260000228881836,7.300000190734863,7.300000190734863,3380600.0,7.247857570648193
2019-09-04,7.329999923706055,7.199999809265137,7.289999961853027,7.320000171661377,3445544.0,7.267714500427246
2019-09-05,7.53000020980835,7.329999923706055,7.349999904632568,7.380000114440918,7516602.0,7.3272857666015625
2019-09-06,7.429999828338623,7.320000171661377,7.400000095367432,7.369999885559082,3625622.0,7.317357063293457
2019-09-09,7.489999771118164,7.360000133514404,7.460000038146973,7.449999809265137,4609063.0,7.396785736083984
2019-09-10,7.579999923706055,7.409999847412109,7.46999979019165,7.489999771118164,6197429.0,7.436500072479248
2019-09-11,7.570000171661377,7.440000057220459,7.489999771118164,7.46999979019165,3767438.0,7.416642665863037
2019-09-12,7.519999980926514,7.389999866485596,7.5,7.460000038146973,3439100.0,7.40671443939209
2019-09-16,7.829999923706055,7.460000038146973,7.480000019073486,7.579999923706055,8454510.0,7.525856971740723
2019-09-17,7.550000190734863,7.230000019073486,7.550000190734863,7.269999980926514,6042519.0,7.218071460723877
2019-09-18,7.320000171661377,7.190000057220459,7.300000190734863,7.21999979019165,3474101.0,7.168428421020508
2019-09-19,7.329999923706055,7.190000057220459,7.230000019073486,7.329999923706055,2490895.0,7.277642726898193
2019-09-20,7.440000057220459,7.309999942779541,7.320000171661377,7.360000133514404,3114167.0,7.30742883682251
2019-09-23,7.389999866485596,7.210000038146973,7.360000133514404,7.300000190734863,2346353.0,7.247857570648193
2019-09-24,7.360000133514404,7.210000038146973,7.349999904632568,7.28000020980835,3245840.0,7.228000164031982
2019-09-25,7.28000020980835,7.119999885559082,7.260000228881836,7.139999866485596,2890217.0,7.0889997482299805
2019-09-26,7.190000057220459,6.840000152587891,7.170000076293945,6.860000133514404,2978119.0,6.811000347137451
2019-09-27,7.050000190734863,6.880000114440918,6.920000076293945,6.980000019073486,2323120.0,6.930142879486084
2019-09-30,7.050000190734863,6.909999847412109,6.940000057220459,6.940000057220459,1575300.0,6.89042854309082
2019-10-08,7.010000228881836,6.889999866485596,6.940000057220459,6.929999828338623,1560247.0,6.880499839782715
2019-10-09,6.96999979019165,6.840000152587891,6.949999809265137,6.960000038146973,1156192.0,6.910285949707031
2019-10-10,7.059999942779541,6.929999828338623,6.980000019073486,7.050000190734863,1560272.0,6.999643325805664
2019-10-11,7.079999923706055,6.960000038146973,7.050000190734863,7.039999961853027,2462300.0,6.9897141456604
2019-10-14,7.199999809265137,7.079999923706055,7.099999904632568,7.110000133514404,2432600.0,7.0592145919799805
2019-10-15,7.150000095367432,6.980000019073486,7.110000133514404,6.980000019073486,2301000.0,6.930142879486084
2019-10-16,7.070000171661377,6.949999809265137,6.980000019073486,6.980000019073486,1601453.0,6.930142879486084
2019-10-17,7.150000095367432,6.96999979019165,7.03000020980835,7.139999866485596,3183092.0,7.0889997482299805
2019-10-18,7.170000076293945,6.889999866485596,7.099999904632568,6.920000076293945,2980968.0,6.870571613311768
2019-10-21,6.929999828338623,6.659999847412109,6.880000114440918,6.809999942779541,2231654.0,6.761357307434082
2019-10-22,6.909999847412109,6.809999942779541,6.880000114440918,6.880000114440918,1359301.0,6.830857276916504
2019-10-23,6.900000095367432,6.800000190734863,6.900000095367432,6.869999885559082,1192305.0,6.820928573608398
2019-10-24,7.050000190734863,6.699999809265137,6.920000076293945,6.980000019073486,3242249.0,6.930142879486084
2019-10-25,7.139999866485596,7.019999980926514,7.039999961853027,7.139999866485596,4050889.0,7.0889997482299805
2019-10-28,7.25,7.090000152587891,7.179999828338623,7.179999828338623,3557706.0,7.128714084625244
2019-10-29,7.239999771118164,7.139999866485596,7.21999979019165,7.159999847412109,2920800.0,7.108857154846191
2019-10-30,7.199999809265137,6.920000076293945,7.199999809265137,6.96999979019165,3675346.0,6.9202141761779785
2019-10-31,7.0,6.840000152587891,6.989999771118164,6.929999828338623,2026552.0,6.880499839782715
2019-11-01,7.099999904632568,6.900000095367432,6.96999979019165,7.059999942779541,1956600.0,7.009571552276611
2019-11-04,7.139999866485596,7.010000228881836,7.050000190734863,7.059999942779541,2224528.0,7.009571552276611
2019-11-05,7.150000095367432,7.019999980926514,7.070000171661377,7.099999904632568,1723228.0,7.049285888671875
2019-11-06,7.170000076293945,7.019999980926514,7.090000152587891,7.099999904632568,2296228.0,7.049285888671875
2019-11-07,7.130000114440918,7.019999980926514,7.079999923706055,7.090000152587891,1562501.0,7.0393571853637695
2019-11-08,7.150000095367432,7.0,7.150000095367432,7.03000020980835,1998419.0,6.979785919189453
2019-11-11,7.019999980926514,6.789999961853027,7.019999980926514,6.820000171661377,1821700.0,6.7712860107421875
2019-11-12,6.849999904632568,6.699999809265137,6.849999904632568,6.75,1923820.0,6.701786041259766
2019-11-13,6.769999980926514,6.659999847412109,6.75,6.699999809265137,1392419.0,6.6521430015563965
2019-11-14,6.699999809265137,6.599999904632568,6.679999828338623,6.650000095367432,2393010.0,6.602499961853027
2019-11-15,6.659999847412109,6.53000020980835,6.650000095367432,6.550000190734863,2211500.0,6.503214359283447
2019-11-18,6.769999980926514,6.460000038146973,6.559999942779541,6.71999979019165,2554429.0,6.671999931335449
2019-11-19,6.829999923706055,6.670000076293945,6.699999809265137,6.809999942779541,2204829.0,6.761357307434082
2019-11-20,6.860000133514404,6.760000228881836,6.809999942779541,6.78000020980835,2396221.0,6.731571674346924
2019-11-21,6.829999923706055,6.739999771118164,6.769999980926514,6.789999961853027,1057700.0,6.741499900817871
2019-11-22,6.849999904632568,6.639999866485596,6.769999980926514,6.679999828338623,1627800.0,6.6322855949401855
2019-11-25,6.789999961853027,6.619999885559082,6.679999828338623,6.78000020980835,1796537.0,6.731571674346924
2019-11-26,6.75,6.659999847412109,6.730000019073486,6.670000076293945,1528437.0,6.622357368469238
2019-11-27,6.710000038146973,6.599999904632568,6.670000076293945,6.610000133514404,1444290.0,6.562786102294922
2019-11-28,6.690000057220459,6.570000171661377,6.610000133514404,6.599999904632568,1238200.0,6.552856922149658
2019-11-29,6.650000095367432,6.570000171661377,6.630000114440918,6.630000114440918,949001.0,6.582643032073975
2019-12-02,6.730000019073486,6.590000152587891,6.630000114440918,6.610000133514404,1571500.0,6.562786102294922
2019-12-03,6.690000057220459,6.449999809265137,6.559999942779541,6.690000057220459,1418101.0,6.642214298248291
2019-12-04,6.699999809265137,6.610000133514404,6.639999866485596,6.699999809265137,1211862.0,6.6521430015563965
2019-12-05,6.75,6.659999847412109,6.699999809265137,6.739999771118164,1743601.0,6.691856861114502
2019-12-06,6.769999980926514,6.690000057220459,6.760000228881836,6.739999771118164,1643731.0,6.691856861114502
2019-12-09,6.78000020980835,6.679999828338623,6.739999771118164,6.760000228881836,1809461.0,6.711714744567871
2019-12-10,6.789999961853027,6.699999809265137,6.75,6.769999980926514,1734459.0,6.721642971038818
2019-12-11,6.880000114440918,6.699999809265137,6.739999771118164,6.789999961853027,3946059.0,6.741499900817871
2019-12-12,6.789999961853027,6.679999828338623,6.769999980926514,6.71999979019165,2390559.0,6.671999931335449
2019-12-13,6.820000171661377,6.710000038146973,6.769999980926514,6.820000171661377,2545497.0,6.7712860107421875
2019-12-16,6.989999771118164,6.820000171661377,6.820000171661377,6.989999771118164,3877493.0,6.940071105957031
2019-12-17,7.110000133514404,6.96999979019165,7.03000020980835,7.090000152587891,4374612.0,7.0393571853637695
2019-12-18,7.150000095367432,7.039999961853027,7.130000114440918,7.079999923706055,4140151.0,7.029428482055664
2019-12-19,7.099999904632568,7.019999980926514,7.059999942779541,7.079999923706055,3326804.0,7.029428482055664
2019-12-20,7.139999866485596,6.949999809265137,7.079999923706055,6.989999771118164,2685500.0,6.940071105957031
2019-12-23,7.03000020980835,6.809999942779541,7.0,6.840000152587891,2204801.0,6.79114294052124
2019-12-24,7.0,6.840000152587891,6.880000114440918,6.989999771118164,2348520.0,6.940071105957031
2019-12-25,7.070000171661377,6.849999904632568,7.070000171661377,6.989999771118164,3040201.0,6.940071105957031
2019-12-26,7.039999961853027,6.940000057220459,7.010000228881836,7.010000228881836,3261043.0,6.9599289894104
2019-12-27,7.199999809265137,6.989999771118164,7.010000228881836,7.090000152587891,6281682.0,7.0393571853637695
2019-12-30,7.179999828338623,6.980000019073486,7.059999942779541,7.150000095367432,4747097.0,7.098928928375244
2019-12-31,7.21999979019165,7.070000171661377,7.179999828338623,7.110000133514404,4013010.0,7.0592145919799805
2020-01-02,7.289999961853027,7.119999885559082,7.150000095367432,7.199999809265137,4828937.0,7.148571491241455
2020-01-03,7.269999980926514,7.170000076293945,7.199999809265137,7.230000019073486,3318871.0,7.178357124328613
2020-01-06,7.409999847412109,7.150000095367432,7.21999979019165,7.360000133514404,7099287.0,7.30742883682251
2020-01-07,7.440000057220459,7.300000190734863,7.440000057220459,7.369999885559082,4757619.0,7.317357063293457
2020-01-08,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,6101936.0,7.257785797119141
2020-01-09,7.460000038146973,7.329999923706055,7.369999885559082,7.440000057220459,4724012.0,7.386857509613037
2020-01-10,7.53000020980835,7.289999961853027,7.429999828338623,7.360000133514404,4024401.0,7.30742883682251
2020-01-13,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,5503749.0,7.436500072479248
2020-01-14,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,6290887.0,7.456357479095459
2020-01-15,7.5,7.369999885559082,7.5,7.409999847412109,4092107.0,7.357071399688721
2020-01-16,7.480000019073486,7.28000020980835,7.449999809265137,7.329999923706055,6378100.0,7.277642726898193
2020-01-17,7.340000152587891,7.170000076293945,7.329999923706055,7.210000038146973,4787050.0,7.1585001945495605
2020-01-20,7.320000171661377,7.150000095367432,7.210000038146973,7.309999942779541,3809233.0,7.257785797119141
2020-01-21,7.590000152587891,7.309999942779541,7.320000171661377,7.360000133514404,7860504.0,7.30742883682251
2020-01-22,7.75,7.190000057220459,7.349999904632568,7.619999885559082,10684662.0,7.565571308135986
2020-01-23,7.989999771118164,7.480000019073486,7.599999904632568,7.860000133514404,17761124.0,7.803857326507568
2020-02-03,7.369999885559082,7.070000171661377,7.079999923706055,7.070000171661377,16345468.0,7.019500255584717
2020-02-04,7.78000020980835,7.159999847412109,7.159999847412109,7.78000020980835,20421042.0,7.724429130554199
2020-02-05,8.550000190734863,8.069999694824219,8.069999694824219,8.3100004196167,28999487.0,8.250643730163574
2020-02-06,9.050000190734863,8.100000381469727,8.239999771118164,8.699999809265137,32784085.0,8.637857437133789
2020-02-07,8.779999732971191,8.239999771118164,8.520000457763672,8.539999961853027,25301245.0,8.479000091552734
2020-02-10,9.220000267028809,8.539999961853027,8.600000381469727,8.800000190734863,27093463.0,8.737143516540527
2020-02-11,8.619999885559082,8.109999656677246,8.59000015258789,8.25,19913289.0,8.191071510314941
2020-02-12,9.079999923706055,8.15999984741211,8.260000228881836,9.079999923706055,31067499.0,9.015143394470215
2020-02-13,9.65999984741211,8.90999984741211,9.100000381469727,9.079999923706055,45093317.0,9.015143394470215
2020-02-14,9.4399995803833,8.649999618530273,9.029999732971191,9.149999618530273,31294904.0,9.08464241027832
2020-02-17,9.449999809265137,8.9399995803833,9.0,9.289999961853027,28638389.0,9.22364330291748
2020-02-18,9.270000457763672,8.899999618530273,9.199999809265137,9.140000343322754,24376484.0,9.074714660644531
2020-02-19,9.430000305175781,8.6899995803833,9.069999694824219,8.729999542236328,25355581.0,8.667642593383789
2020-02-20,8.84000015258789,8.510000228881836,8.729999542236328,8.779999732971191,18513803.0,8.71728515625
2020-02-21,8.869999885559082,8.630000114440918,8.699999809265137,8.8100004196167,15967954.0,8.747072219848633
2020-02-24,8.9399995803833,8.670000076293945,8.729999542236328,8.859999656677246,16591212.0,8.796713829040527
2020-02-25,8.75,8.210000038146973,8.649999618530273,8.649999618530273,17399325.0,8.588213920593262
2020-02-26,8.609999656677246,8.1899995803833,8.569999694824219,8.229999542236328,13874602.0,8.17121410369873
2020-02-27,8.40999984741211,8.199999809265137,8.289999961853027,8.239999771118164,10759766.0,8.181142807006836
2020-02-28,8.140000343322754,7.670000076293945,7.989999771118164,7.75,12602601.0,7.694643020629883
2020-03-02,8.140000343322754,7.800000190734863,7.800000190734863,8.109999656677246,11078025.0,8.052071571350098
2020-03-03,8.399999618530273,8.069999694824219,8.25,8.119999885559082,12167018.0,8.062000274658203
2020-03-04,8.170000076293945,8.010000228881836,8.069999694824219,8.149999618530273,7433845.0,8.091785430908203
2020-03-05,8.390000343322754,8.170000076293945,8.260000228881836,8.34000015258789,10565333.0,8.280428886413574
2020-03-06,8.350000381469727,8.180000305175781,8.210000038146973,8.220000267028809,7891745.0,8.161286354064941
2020-03-09,8.1899995803833,7.940000057220459,8.100000381469727,7.960000038146973,9152939.0,7.903142929077148
2020-03-10,8.210000038146973,7.809999942779541,7.900000095367432,8.210000038146973,7902715.0,8.151357650756836
2020-03-11,8.3100004196167,8.010000228881836,8.229999542236328,8.039999961853027,7249400.0,7.982571601867676
2020-03-12,8.050000190734863,7.800000190734863,7.949999809265137,7.909999847412109,6900373.0,7.853499889373779
2020-03-13,7.78000020980835,7.409999847412109,7.53000020980835,7.630000114440918,10593140.0,7.575500011444092
2020-03-16,7.789999961853027,7.309999942779541,7.659999847412109,7.349999904632568,6854323.0,7.297500133514404
2020-03-17,7.539999961853027,7.070000171661377,7.400000095367432,7.369999885559082,6463834.0,7.317357063293457
2020-03-18,7.579999923706055,7.210000038146973,7.460000038146973,7.230000019073486,5865112.0,7.178357124328613
2020-03-19,7.369999885559082,7.150000095367432,7.269999980926514,7.349999904632568,5748367.0,7.297500133514404
2020-03-20,7.480000019073486,7.28000020980835,7.400000095367432,7.400000095367432,4818046.0,7.347143173217773
2020-03-23,8.140000343322754,7.150000095367432,7.300000190734863,7.960000038146973,21371540.0,7.903142929077148
2020-03-24,8.050000190734863,7.570000171661377,7.900000095367432,8.020000457763672,14206824.0,7.962714672088623
2020-03-25,8.09000015258789,7.800000190734863,8.0600004196167,7.920000076293945,13924988.0,7.863428592681885
2020-03-26,8.0600004196167,7.739999771118164,7.860000133514404,7.739999771118164,10083121.0,7.684714317321777
2020-03-27,8.09000015258789,7.769999980926514,7.769999980926514,7.860000133514404,12612871.0,7.803857326507568
2020-03-30,7.809999942779541,7.46999979019165,7.78000020980835,7.480000019073486,7957294.0,7.426571369171143
2020-03-31,7.630000114440918,7.309999942779541,7.599999904632568,7.380000114440918,6653138.0,7.3272857666015625
2020-04-01,7.429999828338623,7.239999771118164,7.289999961853027,7.28000020980835,4724498.0,7.228000164031982
2020-04-02,7.449999809265137,7.289999961853027,7.309999942779541,7.449999809265137,5122920.0,7.396785736083984
2020-04-03,7.480000019073486,7.230000019073486,7.409999847412109,7.28000020980835,5186800.0,7.228000164031982
2020-04-07,7.619999885559082,7.389999866485596,7.400000095367432,7.570000171661377,7790229.0,7.515928745269775
2020-04-08,7.690000057220459,7.5,7.570000171661377,7.630000114440918,6869714.0,7.575500011444092
2020-04-09,7.820000171661377,7.650000095367432,7.650000095367432,7.690000057220459,6490897.0,7.635071754455566
2020-04-10,7.809999942779541,7.480000019073486,7.690000057220459,7.539999961853027,5229001.0,7.486143112182617
2020-04-13,7.679999828338623,7.380000114440918,7.5,7.630000114440918,4908760.0,7.575500011444092
2020-04-14,7.769999980926514,7.599999904632568,7.679999828338623,7.760000228881836,5422588.0,7.704571723937988
2020-04-15,7.980000019073486,7.710000038146973,7.75,7.949999809265137,10080170.0,7.893214225769043
2020-04-16,7.860000133514404,7.639999866485596,7.78000020980835,7.71999979019165,9200190.0,7.664856910705566
2020-04-17,7.769999980926514,7.550000190734863,7.739999771118164,7.559999942779541,8615916.0,7.50600004196167
2020-04-20,7.679999828338623,7.5,7.599999904632568,7.619999885559082,4114548.0,7.565571308135986
2020-04-21,7.590000152587891,7.400000095367432,7.590000152587891,7.489999771118164,4834100.0,7.436500072479248
2020-04-22,7.579999923706055,7.400000095367432,7.400000095367432,7.53000020980835,3596200.0,7.476214408874512
2020-04-23,7.739999771118164,7.510000228881836,7.519999980926514,7.679999828338623,6597377.0,7.625142574310303
2020-04-24,7.829999923706055,7.53000020980835,7.610000133514404,7.559999942779541,7492852.0,7.50600004196167
2020-04-27,7.630000114440918,7.320000171661377,7.570000171661377,7.429999828338623,5598560.0,7.376928329467773
2020-04-28,7.21999979019165,6.690000057220459,7.210000038146973,6.690000057220459,12117402.0,6.642214298248291
2020-04-29,6.670000076293945,6.460000038146973,6.5,6.510000228881836,7928530.0,6.463500499725342
2020-04-30,6.659999847412109,6.53000020980835,6.550000190734863,6.619999885559082,4365700.0,6.572714328765869
2020-05-06,6.710000038146973,6.53000020980835,6.579999923706055,6.699999809265137,4303497.0,6.6521430015563965
2020-05-07,6.739999771118164,6.619999885559082,6.739999771118164,6.630000114440918,3550149.0,6.582643032073975
2020-05-08,6.71999979019165,6.639999866485596,6.659999847412109,6.679999828338623,3742307.0,6.6322855949401855
2020-05-11,6.75,6.590000152587891,6.699999809265137,6.659999847412109,3647500.0,6.612428665161133
2020-05-12,6.659999847412109,6.519999980926514,6.659999847412109,6.610000133514404,3944782.0,6.562786102294922
2020-05-13,6.639999866485596,6.559999942779541,6.599999904632568,6.619999885559082,2960422.0,6.572714328765869
2020-05-14,6.619999885559082,6.550000190734863,6.599999904632568,6.590000152587891,3178000.0,6.542928695678711
2020-05-15,6.630000114440918,6.579999923706055,6.619999885559082,6.579999923706055,2690300.0,6.5329999923706055
2020-05-18,6.630000114440918,6.5,6.579999923706055,6.519999980926514,2968657.0,6.473428726196289
2020-05-19,6.590000152587891,6.5,6.539999961853027,6.579999923706055,2876500.0,6.5329999923706055
2020-05-20,6.78000020980835,6.559999942779541,6.579999923706055,6.690000057220459,6336734.0,6.642214298248291
2020-05-21,6.769999980926514,6.53000020980835,6.690000057220459,6.559999942779541,4055840.0,6.513143062591553
2020-05-22,6.590000152587891,6.380000114440918,6.579999923706055,6.400000095367432,4234799.0,6.354285717010498
2020-05-25,6.449999809265137,6.329999923706055,6.360000133514404,6.360000133514404,1730100.0,6.314571857452393
2020-05-26,6.510000228881836,6.369999885559082,6.380000114440918,6.5,2205731.0,6.453571319580078
2020-05-27,6.489999771118164,6.400000095367432,6.489999771118164,6.409999847412109,1783400.0,6.3642144203186035
2020-05-28,6.480000019073486,6.340000152587891,6.420000076293945,6.369999885559082,2419463.0,6.32450008392334
2020-05-29,6.5,6.329999923706055,6.360000133514404,6.46999979019165,3067050.0,6.42378568649292
2020-06-01,6.71999979019165,6.46999979019165,6.46999979019165,6.659999847412109,4500288.0,6.612428665161133
2020-06-02,6.710000038146973,6.610000133514404,6.659999847412109,6.679999828338623,3426754.0,6.6322855949401855
2020-06-03,6.71999979019165,6.639999866485596,6.690000057220459,6.639999866485596,3228910.0,6.592571258544922
2020-06-04,7.050000190734863,6.599999904632568,6.639999866485596,6.809999942779541,8886103.0,6.761357307434082
2020-06-05,6.800000190734863,6.650000095367432,6.760000228881836,6.679999828338623,4206511.0,6.6322855949401855
2020-06-08,6.71999979019165,6.630000114440918,6.71999979019165,6.639999866485596,2868320.0,6.592571258544922
2020-06-09,6.730000019073486,6.610000133514404,6.679999828338623,6.699999809265137,3105108.0,6.6521430015563965
2020-06-10,6.800000190734863,6.639999866485596,6.699999809265137,6.769999980926514,3752419.0,6.721642971038818
2020-06-11,6.800000190734863,6.619999885559082,6.75,6.679999828338623,3726122.0,6.6322855949401855
2020-06-12,6.769999980926514,6.5,6.559999942779541,6.730000019073486,2914446.0,6.681928634643555
2020-06-15,6.769999980926514,6.599999904632568,6.710000038146973,6.659999847412109,3762394.0,6.612428665161133
2020-06-16,6.909999847412109,6.639999866485596,6.690000057220459,6.840000152587891,7100271.0,6.79114294052124
2020-06-17,6.849999904632568,6.730000019073486,6.829999923706055,6.840000152587891,4520584.0,6.79114294052124
2020-06-18,6.809999942779541,6.739999771118164,6.809999942779541,6.75,2980911.0,6.701786041259766
2020-06-19,6.840000152587891,6.71999979019165,6.769999980926514,6.78000020980835,2817500.0,6.731571674346924
2020-06-22,6.820000171661377,6.670000076293945,6.789999961853027,6.679999828338623,3428340.0,6.6322855949401855
2020-06-23,6.71999979019165,6.599999904632568,6.690000057220459,6.619999885559082,4907184.0,6.572714328765869
2020-06-24,6.639999866485596,6.559999942779541,6.630000114440918,6.559999942779541,2360698.0,6.513143062591553
2020-06-29,6.579999923706055,6.440000057220459,6.579999923706055,6.489999771118164,2763900.0,6.443642616271973
2020-06-30,6.570000171661377,6.489999771118164,6.489999771118164,6.539999961853027,2476001.0,6.493285655975342
2020-07-01,6.619999885559082,6.539999961853027,6.559999942779541,6.579999923706055,3493158.0,6.5329999923706055
2020-07-02,6.670000076293945,6.489999771118164,6.550000190734863,6.630000114440918,4830935.0,6.630000114440918
2020-07-03,6.769999980926514,6.650000095367432,6.659999847412109,6.71999979019165,5184103.0,6.71999979019165
2020-07-06,7.019999980926514,6.739999771118164,6.739999771118164,7.0,8452693.0,7.0
2020-07-07,7.210000038146973,6.949999809265137,7.099999904632568,7.050000190734863,10345012.0,7.050000190734863
2020-07-08,7.5,7.019999980926514,7.039999961853027,7.380000114440918,9720451.0,7.380000114440918
2020-07-09,7.429999828338623,7.260000228881836,7.429999828338623,7.380000114440918,12542001.0,7.380000114440918
2020-07-10,7.480000019073486,7.269999980926514,7.329999923706055,7.28000020980835,8513251.0,7.28000020980835
2020-07-13,7.449999809265137,7.289999961853027,7.300000190734863,7.429999828338623,9598676.0,7.429999828338623
2020-07-14,7.559999942779541,7.309999942779541,7.440000057220459,7.449999809265137,9404272.0,7.449999809265137
2020-07-15,7.519999980926514,7.179999828338623,7.46999979019165,7.239999771118164,6899018.0,7.239999771118164
2020-07-16,7.300000190734863,6.949999809265137,7.25,6.960000038146973,7956310.0,6.960000038146973
2020-07-17,7.059999942779541,6.909999847412109,7.010000228881836,6.989999771118164,5574300.0,6.989999771118164
2020-07-20,7.349999904632568,7.010000228881836,7.019999980926514,7.329999923706055,7270871.0,7.329999923706055
2020-07-21,7.420000076293945,7.199999809265137,7.380000114440918,7.320000171661377,6043142.0,7.320000171661377
2020-07-22,7.409999847412109,7.25,7.340000152587891,7.25,7026827.0,7.25
2020-07-23,7.260000228881836,7.0,7.239999771118164,7.230000019073486,7717671.0,7.230000019073486
2020-07-24,7.329999923706055,6.96999979019165,7.210000038146973,7.039999961853027,7919425.0,7.039999961853027
2020-07-27,7.079999923706055,6.920000076293945,7.039999961853027,6.949999809265137,3837008.0,6.949999809265137
2020-07-28,7.070000171661377,6.929999828338623,6.960000038146973,6.989999771118164,3083110.0,6.989999771118164
2020-07-29,7.159999847412109,6.909999847412109,7.039999961853027,7.150000095367432,3802752.0,7.150000095367432
2020-07-30,7.869999885559082,7.400000095367432,7.429999828338623,7.869999885559082,14466728.0,7.869999885559082
2020-07-31,8.65999984741211,8.210000038146973,8.300000190734863,8.380000114440918,70202127.0,8.380000114440918
2020-08-03,8.289999961853027,7.900000095367432,8.0,8.130000114440918,43946113.0,8.130000114440918
2020-08-04,8.289999961853027,7.929999828338623,8.050000190734863,7.929999828338623,26421250.0,7.929999828338623
2020-08-05,7.900000095367432,7.559999942779541,7.900000095367432,7.800000190734863,20893194.0,7.800000190734863
2020-08-06,7.960000038146973,7.619999885559082,7.820000171661377,7.940000057220459,17530622.0,7.940000057220459
2020-08-07,7.949999809265137,7.690000057220459,7.869999885559082,7.900000095367432,14399360.0,7.900000095367432
2020-08-10,7.960000038146973,7.769999980926514,7.829999923706055,7.900000095367432,10489963.0,7.900000095367432
2020-08-11,7.880000114440918,7.440000057220459,7.840000152587891,7.480000019073486,15530062.0,7.480000019073486
2020-08-12,7.519999980926514,7.349999904632568,7.420000076293945,7.489999771118164,8055184.0,7.489999771118164
2020-08-13,7.599999904632568,7.489999771118164,7.5,7.53000020980835,7750143.0,7.53000020980835
2020-08-14,7.559999942779541,7.349999904632568,7.489999771118164,7.489999771118164,6412803.0,7.489999771118164
2020-08-17,7.820000171661377,7.539999961853027,7.539999961853027,7.739999771118164,12549991.0,7.739999771118164
2020-08-18,7.809999942779541,7.670000076293945,7.699999809265137,7.739999771118164,8211135.0,7.739999771118164
2020-08-19,7.880000114440918,7.610000133514404,7.800000190734863,7.619999885559082,9131356.0,7.619999885559082
2020-08-20,7.78000020980835,7.449999809265137,7.550000190734863,7.710000038146973,8087856.0,7.710000038146973
2020-08-21,7.900000095367432,7.699999809265137,7.730000019073486,7.75,8955528.0,7.75
2020-08-24,7.760000228881836,7.550000190734863,7.760000228881836,7.639999866485596,5799622.0,7.639999866485596
2020-08-25,7.699999809265137,7.550000190734863,7.619999885559082,7.570000171661377,6723128.0,7.570000171661377
2020-08-26,7.559999942779541,7.230000019073486,7.559999942779541,7.329999923706055,7634748.0,7.329999923706055
2020-08-27,7.449999809265137,7.28000020980835,7.329999923706055,7.400000095367432,4061121.0,7.400000095367432
2020-08-28,7.449999809265137,7.300000190734863,7.349999904632568,7.429999828338623,3759302.0,7.429999828338623
2020-08-31,7.78000020980835,7.539999961853027,7.679999828338623,7.570000171661377,8843903.0,7.570000171661377
2020-09-01,7.619999885559082,7.460000038146973,7.559999942779541,7.550000190734863,5106501.0,7.550000190734863
2020-09-02,7.599999904632568,7.449999809265137,7.579999923706055,7.480000019073486,4847335.0,7.480000019073486
2020-09-03,7.53000020980835,7.349999904632568,7.46999979019165,7.380000114440918,5544199.0,7.380000114440918
2020-09-04,7.349999904632568,7.210000038146973,7.320000171661377,7.349999904632568,4363984.0,7.349999904632568
2020-09-07,7.409999847412109,7.21999979019165,7.329999923706055,7.260000228881836,4451484.0,7.260000228881836
2020-09-08,7.360000133514404,7.230000019073486,7.320000171661377,7.349999904632568,4344731.0,7.349999904632568
2020-09-09,7.340000152587891,7.210000038146973,7.28000020980835,7.21999979019165,4341140.0,7.21999979019165
2020-09-10,7.300000190734863,6.820000171661377,7.269999980926514,6.849999904632568,7941412.0,6.849999904632568
2020-09-11,6.900000095367432,6.699999809265137,6.820000171661377,6.889999866485596,3563316.0,6.889999866485596
2020-09-14,7.0,6.909999847412109,6.909999847412109,6.960000038146973,2369997.0,6.960000038146973
2020-09-15,7.019999980926514,6.880000114440918,6.96999979019165,6.909999847412109,2675500.0,6.909999847412109
2020-09-16,6.920000076293945,6.760000228881836,6.920000076293945,6.809999942779541,3076051.0,6.809999942779541
2020-09-17,7.050000190734863,6.849999904632568,6.880000114440918,6.889999866485596,5600272.0,6.889999866485596
2020-09-18,7.0,6.809999942779541,6.880000114440918,6.980000019073486,4633317.0,6.980000019073486
2020-09-21,6.989999771118164,6.889999866485596,6.96999979019165,6.960000038146973,4126500.0,6.960000038146973
2020-09-22,6.940000057220459,6.760000228881836,6.900000095367432,6.809999942779541,3392000.0,6.809999942779541
2020-09-23,6.849999904632568,6.769999980926514,6.800000190734863,6.820000171661377,2312510.0,6.820000171661377
2020-09-24,6.789999961853027,6.579999923706055,6.78000020980835,6.590000152587891,4102290.0,6.590000152587891
2020-09-25,6.639999866485596,6.539999961853027,6.599999904632568,6.599999904632568,1820723.0,6.599999904632568
2020-09-28,6.619999885559082,6.5,6.619999885559082,6.519999980926514,1504498.0,6.519999980926514
2020-09-29,6.610000133514404,6.519999980926514,6.559999942779541,6.550000190734863,1758300.0,6.550000190734863
2020-09-30,6.590000152587891,6.519999980926514,6.53000020980835,6.539999961853027,1498300.0,6.539999961853027
2020-10-09,7.159999847412109,6.670000076293945,6.670000076293945,6.949999809265137,8554891.0,6.949999809265137
2020-10-12,7.199999809265137,6.940000057220459,6.980000019073486,7.199999809265137,8689799.0,7.199999809265137
2020-10-13,7.239999771118164,7.099999904632568,7.150000095367432,7.21999979019165,3830475.0,7.21999979019165
2020-10-14,7.199999809265137,7.110000133514404,7.170000076293945,7.190000057220459,3696919.0,7.190000057220459
2020-10-15,7.199999809265137,7.050000190734863,7.199999809265137,7.059999942779541,2838331.0,7.059999942779541
2020-10-16,7.090000152587891,6.96999979019165,7.039999961853027,7.050000190734863,2021021.0,7.050000190734863
2020-10-19,7.079999923706055,6.929999828338623,7.050000190734863,7.019999980926514,2410810.0,7.019999980926514
2020-10-20,7.059999942779541,6.929999828338623,7.010000228881836,7.059999942779541,2655427.0,7.059999942779541
2020-10-21,7.059999942779541,6.909999847412109,7.059999942779541,7.0,3517250.0,7.0
2020-10-22,7.070000171661377,6.860000133514404,6.949999809265137,7.070000171661377,3890549.0,7.070000171661377
2020-10-23,7.269999980926514,6.989999771118164,7.050000190734863,7.119999885559082,4780121.0,7.119999885559082
2020-10-26,7.179999828338623,7.03000020980835,7.099999904632568,7.130000114440918,2999177.0,7.130000114440918
2020-10-27,7.320000171661377,7.090000152587891,7.130000114440918,7.269999980926514,2740600.0,7.269999980926514