Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.40999984741211,7.75,7.900000095367432,8.15999984741211,66482327.0,7.927039623260498
2010-01-05,8.600000381469727,8.109999656677246,8.15999984741211,8.300000190734863,63037558.0,8.063043594360352
2010-01-06,8.680000305175781,8.15999984741211,8.300000190734863,8.449999809265137,49987913.0,8.208759307861328
2010-01-07,8.5600004196167,8.100000381469727,8.390000343322754,8.1899995803833,46545979.0,7.95618200302124
2010-01-08,8.5600004196167,8.0600004196167,8.130000114440918,8.539999961853027,44960723.0,8.296192169189453
2010-01-11,9.010000228881836,8.399999618530273,8.529999732971191,8.6899995803833,56524742.0,8.441909790039062
2010-01-12,8.880000114440918,8.600000381469727,8.649999618530273,8.720000267028809,39442167.0,8.471053123474121
2010-01-13,8.850000381469727,8.420000076293945,8.5,8.609999656677246,37198980.0,8.364192962646484
2010-01-14,8.979999542236328,8.699999809265137,8.699999809265137,8.829999923706055,40055945.0,8.577912330627441
2010-01-15,8.90999984741211,8.579999923706055,8.869999885559082,8.710000038146973,32747813.0,8.461337089538574
2010-01-18,8.920000076293945,8.579999923706055,8.699999809265137,8.890000343322754,37940860.0,8.636198043823242
2010-01-19,9.09000015258789,8.65999984741211,8.819999694824219,9.0,41848733.0,8.743058204650879
2010-01-20,9.0,8.220000267028809,8.989999771118164,8.3100004196167,48464556.0,8.072757720947266
2010-01-21,8.470000267028809,8.15999984741211,8.34000015258789,8.25,24499767.0,8.014470100402832
2010-01-22,8.329999923706055,7.849999904632568,8.180000305175781,8.039999961853027,26880322.0,7.8104658126831055
2010-01-25,8.130000114440918,7.889999866485596,7.980000019073486,7.940000057220459,12504443.0,7.713320255279541
2010-01-26,8.029999732971191,7.550000190734863,7.949999809265137,7.690000057220459,16215907.0,7.470458507537842
2010-01-27,7.949999809265137,7.599999904632568,7.679999828338623,7.730000019073486,16410680.0,7.5093159675598145
2010-01-28,7.900000095367432,7.659999847412109,7.670000076293945,7.880000114440918,13968322.0,7.655033588409424
2010-01-29,8.029999732971191,7.78000020980835,7.840000152587891,7.820000171661377,15113515.0,7.596746444702148
2010-02-01,7.769999980926514,7.21999979019165,7.71999979019165,7.300000190734863,19509290.0,7.091591835021973
2010-02-02,7.639999866485596,7.309999942779541,7.420000076293945,7.440000057220459,15983194.0,7.22759485244751
2010-02-03,7.53000020980835,7.079999923706055,7.460000038146973,7.519999980926514,14840720.0,7.305311679840088
2010-02-04,7.820000171661377,7.380000114440918,7.46999979019165,7.630000114440918,20635186.0,7.412170886993408
2010-02-05,7.630000114440918,7.320000171661377,7.480000019073486,7.409999847412109,13306057.0,7.198450565338135
2010-02-08,7.75,7.380000114440918,7.389999866485596,7.599999904632568,12975889.0,7.383027076721191
2010-02-09,7.670000076293945,7.449999809265137,7.610000133514404,7.559999942779541,7838267.0,7.3441691398620605
2010-02-10,7.670000076293945,7.53000020980835,7.639999866485596,7.659999847412109,7179067.0,7.441315174102783
2010-02-11,7.869999885559082,7.599999904632568,7.670000076293945,7.650000095367432,9911140.0,7.431600093841553
2010-02-12,7.739999771118164,7.610000133514404,7.650000095367432,7.730000019073486,8003444.0,7.5093159675598145
2010-02-22,7.829999923706055,7.599999904632568,7.690000057220459,7.699999809265137,10859450.0,7.480172634124756
2010-02-23,7.960000038146973,7.579999923706055,7.639999866485596,7.900000095367432,18211525.0,7.674462795257568
2010-02-24,8.029999732971191,7.800000190734863,7.880000114440918,8.010000228881836,16899488.0,7.781322002410889
2010-02-25,8.25,7.96999979019165,8.010000228881836,8.130000114440918,21969949.0,7.897897243499756
2010-02-26,8.149999618530273,8.010000228881836,8.100000381469727,8.029999732971191,13118522.0,7.800750732421875
2010-03-01,8.199999809265137,8.010000228881836,8.039999961853027,8.1899995803833,14640735.0,7.95618200302124
2010-03-02,8.4399995803833,8.100000381469727,8.199999809265137,8.260000228881836,27023391.0,8.024185180664062
2010-03-03,8.399999618530273,8.199999809265137,8.270000457763672,8.369999885559082,20191465.0,8.131044387817383
2010-03-04,8.579999923706055,7.900000095367432,8.399999618530273,7.929999828338623,35505028.0,7.703606128692627
2010-03-05,8.220000267028809,7.880000114440918,7.900000095367432,8.140000343322754,24782997.0,7.90761137008667
2010-03-08,8.449999809265137,8.100000381469727,8.119999885559082,8.34000015258789,22305547.0,8.101901054382324
2010-03-09,8.520000457763672,8.260000228881836,8.300000190734863,8.380000114440918,25354101.0,8.140759468078613
2010-03-10,8.970000267028809,8.40999984741211,8.5,8.460000038146973,44801875.0,8.218473434448242
2010-03-11,8.460000038146973,8.09000015258789,8.359999656677246,8.210000038146973,22456647.0,7.975613117218018
2010-03-12,8.289999961853027,8.050000190734863,8.149999618530273,8.09000015258789,14405862.0,7.859038352966309
2010-03-15,8.170000076293945,8.020000457763672,8.079999923706055,8.149999618530273,12143524.0,7.917325496673584
2010-03-16,8.1899995803833,7.949999809265137,8.180000305175781,8.140000343322754,12041473.0,7.90761137008667
2010-03-17,8.880000114440918,8.109999656677246,8.149999618530273,8.710000038146973,56697023.0,8.461337089538574
2010-03-18,8.869999885559082,8.609999656677246,8.760000228881836,8.65999984741211,46098032.0,8.412764549255371
2010-03-19,8.899999618530273,8.5600004196167,8.649999618530273,8.779999732971191,44239509.0,8.529339790344238
2010-03-22,9.039999961853027,8.710000038146973,8.819999694824219,8.90999984741211,41166418.0,8.655628204345703
2010-03-23,8.890000343322754,8.600000381469727,8.880000114440918,8.710000038146973,25831912.0,8.461337089538574
2010-03-24,8.75,8.609999656677246,8.699999809265137,8.640000343322754,18067387.0,8.393336296081543
2010-03-25,8.699999809265137,8.4399995803833,8.649999618530273,8.479999542236328,19746364.0,8.237903594970703
2010-03-26,8.739999771118164,8.430000305175781,8.460000038146973,8.699999809265137,17433118.0,8.45162296295166
2010-03-29,8.710000038146973,8.430000305175781,8.65999984741211,8.539999961853027,25859168.0,8.296192169189453
2010-03-30,8.680000305175781,8.449999809265137,8.510000228881836,8.609999656677246,17263021.0,8.364192962646484
2010-03-31,8.880000114440918,8.470000267028809,8.609999656677246,8.739999771118164,32094047.0,8.490480422973633
2010-04-01,8.9399995803833,8.680000305175781,8.699999809265137,8.819999694824219,28768582.0,8.568196296691895
2010-04-02,9.489999771118164,8.829999923706055,8.899999618530273,9.09000015258789,55589520.0,8.830490112304688
2010-04-06,9.100000381469727,8.859999656677246,9.100000381469727,8.979999542236328,28375307.0,8.72362995147705
2010-04-07,9.149999618530273,8.899999618530273,8.970000267028809,9.039999961853027,20025743.0,8.781916618347168
2010-04-08,9.010000228881836,8.84000015258789,9.010000228881836,8.899999618530273,18800946.0,8.645914077758789
2010-04-09,9.180000305175781,8.880000114440918,8.880000114440918,9.100000381469727,26587453.0,8.840204238891602
2010-04-12,9.25,9.029999732971191,9.100000381469727,9.239999771118164,29609716.0,8.97620677947998
2010-04-13,9.390000343322754,8.539999961853027,9.199999809265137,8.890000343322754,36179960.0,8.636198043823242
2010-04-14,9.050000190734863,8.779999732971191,8.890000343322754,8.90999984741211,19861528.0,8.655628204345703
2010-04-15,8.90999984741211,8.649999618530273,8.899999618530273,8.699999809265137,17389451.0,8.45162296295166
2010-04-16,8.84000015258789,8.5600004196167,8.609999656677246,8.649999618530273,11910530.0,8.403050422668457
2010-04-19,8.850000381469727,8.319999694824219,8.550000190734863,8.34000015258789,20837579.0,8.101901054382324
2010-04-20,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,8.101901054382324
2010-04-21,8.84000015258789,8.460000038146973,8.5,8.770000457763672,21279376.0,8.519624710083008
2010-04-22,9.09000015258789,8.630000114440918,8.710000038146973,9.020000457763672,35927827.0,8.76248836517334
2010-04-23,9.09000015258789,8.649999618530273,8.970000267028809,8.710000038146973,22765578.0,8.461337089538574
2010-04-26,8.800000190734863,8.529999732971191,8.720000267028809,8.779999732971191,13725135.0,8.529339790344238
2010-04-27,8.779999732971191,8.199999809265137,8.779999732971191,8.40999984741211,18258129.0,8.169901847839355
2010-04-28,8.569999694824219,8.210000038146973,8.350000381469727,8.420000076293945,11097372.0,8.179617881774902
2010-04-29,8.739999771118164,8.239999771118164,8.420000076293945,8.289999961853027,20135514.0,8.053328514099121
2010-04-30,8.430000305175781,7.869999885559082,8.34000015258789,8.34000015258789,18658752.0,8.101901054382324
2010-05-04,8.649999618530273,8.010000228881836,8.149999618530273,8.600000381469727,18058861.0,8.35447883605957
2010-05-05,8.960000038146973,8.460000038146973,8.5,8.899999618530273,34149198.0,8.645914077758789
2010-05-06,8.920000076293945,8.609999656677246,8.880000114440918,8.640000343322754,22047438.0,8.393336296081543
2010-05-07,8.529999732971191,8.020000457763672,8.350000381469727,8.4399995803833,20143446.0,8.199047088623047
2010-05-10,8.470000267028809,7.599999904632568,8.300000190734863,7.599999904632568,27837205.0,7.383027076721191
2010-05-11,7.849999904632568,7.25,7.809999942779541,7.289999961853027,14778382.0,7.0818772315979
2010-05-12,7.440000057220459,7.070000171661377,7.179999828338623,7.150000095367432,10571688.0,6.94587516784668
2010-05-13,7.309999942779541,6.889999866485596,7.130000114440918,7.300000190734863,11822454.0,7.091591835021973
2010-05-14,7.5,7.179999828338623,7.239999771118164,7.400000095367432,11636183.0,7.188737869262695
2010-05-17,7.489999771118164,6.909999847412109,7.300000190734863,6.929999828338623,11016859.0,6.732154846191406
2010-05-18,7.079999923706055,6.639999866485596,6.909999847412109,7.019999980926514,12136384.0,6.819586277008057
2010-05-19,7.28000020980835,6.880000114440918,7.0,7.110000133514404,12365759.0,6.907016754150391
2010-05-20,7.139999866485596,6.809999942779541,7.050000190734863,6.840000152587891,9928138.0,6.644724369049072
2010-05-21,7.070000171661377,6.5,6.599999904632568,6.949999809265137,8767788.0,6.751583576202393
2010-05-24,7.329999923706055,7.010000228881836,7.070000171661377,7.300000190734863,15526701.0,7.091591835021973
2010-05-25,7.670000076293945,7.199999809265137,7.300000190734863,7.590000152587891,31978729.0,7.373313903808594
2010-05-26,7.570000171661377,7.360000133514404,7.510000228881836,7.5,12606325.0,7.285881996154785
2010-05-27,7.71999979019165,7.349999904632568,7.440000057220459,7.630000114440918,14710026.0,7.412170886993408
2010-05-28,7.730000019073486,7.460000038146973,7.679999828338623,7.599999904632568,12491795.0,7.383027076721191
2010-05-31,7.559999942779541,7.190000057220459,7.53000020980835,7.239999771118164,11244630.0,7.0333051681518555
2010-06-01,7.239999771118164,6.889999866485596,7.179999828338623,7.099999904632568,8790813.0,6.897301197052002
2010-06-02,7.349999904632568,7.019999980926514,7.099999904632568,7.340000152587891,8486009.0,7.13045072555542
2010-06-03,7.420000076293945,7.119999885559082,7.349999904632568,7.150000095367432,12471470.0,6.94587516784668
2010-06-04,7.329999923706055,7.059999942779541,7.110000133514404,7.269999980926514,10515734.0,7.062448501586914
2010-06-07,7.440000057220459,7.050000190734863,7.090000152587891,7.349999904632568,14302915.0,7.140163898468018
2010-06-08,7.539999961853027,7.320000171661377,7.389999866485596,7.46999979019165,13416096.0,7.256738662719727
2010-06-09,7.550000190734863,7.25,7.519999980926514,7.489999771118164,13456404.0,7.276167392730713
2010-06-10,7.78000020980835,7.429999828338623,7.510000228881836,7.610000133514404,20481050.0,7.3927412033081055
2010-06-11,7.650000095367432,7.429999828338623,7.619999885559082,7.440000057220459,9943214.0,7.22759485244751
2010-06-17,7.550000190734863,7.289999961853027,7.46999979019165,7.340000152587891,7948668.0,7.13045072555542
2010-06-18,7.389999866485596,6.96999979019165,7.349999904632568,6.989999771118164,10281168.0,6.790441036224365
2010-06-21,7.28000020980835,6.900000095367432,6.980000019073486,7.269999980926514,8960482.0,7.062448501586914
2010-06-22,7.309999942779541,7.179999828338623,7.269999980926514,7.28000020980835,5476038.0,7.0721635818481445
2010-06-23,7.389999866485596,7.179999828338623,7.230000019073486,7.25,5927818.0,7.043019771575928
2010-06-24,7.25,7.25,7.25,7.25,0.0,7.043019771575928
2010-06-25,7.289999961853027,7.050000190734863,7.269999980926514,7.110000133514404,5780865.0,6.907016754150391
2010-06-28,7.139999866485596,6.949999809265137,7.099999904632568,6.980000019073486,4011384.0,6.780727863311768
2010-06-29,7.050000190734863,6.480000019073486,6.980000019073486,6.5,7454144.0,6.314431667327881
2010-06-30,6.519999980926514,6.230000019073486,6.519999980926514,6.309999942779541,4512125.0,6.129855632781982
2010-07-01,6.380000114440918,6.21999979019165,6.340000152587891,6.239999771118164,3860764.0,6.061853885650635
2010-07-02,6.300000190734863,5.889999866485596,6.21999979019165,6.260000228881836,6338522.0,6.0812835693359375
2010-07-05,6.320000171661377,6.0,6.159999847412109,6.230000019073486,4056915.0,6.0521392822265625
2010-07-06,6.440000057220459,6.230000019073486,6.230000019073486,6.400000095367432,6083197.0,6.217285633087158
2010-07-07,6.440000057220459,6.300000190734863,6.409999847412109,6.409999847412109,4562219.0,6.227000713348389
2010-07-08,6.570000171661377,6.300000190734863,6.449999809265137,6.46999979019165,6667904.0,6.285287380218506
2010-07-09,6.690000057220459,6.440000057220459,6.53000020980835,6.630000114440918,7971033.0,6.440720081329346
2010-07-12,6.739999771118164,6.559999942779541,6.570000171661377,6.639999866485596,6017963.0,6.450434684753418
2010-07-13,6.599999904632568,6.309999942779541,6.599999904632568,6.46999979019165,6981788.0,6.285287380218506
2010-07-14,6.730000019073486,6.480000019073486,6.480000019073486,6.610000133514404,8032875.0,6.421290874481201
2010-07-15,6.849999904632568,6.46999979019165,6.679999828338623,6.5,10190377.0,6.314431667327881
2010-07-16,6.659999847412109,6.289999961853027,6.389999866485596,6.610000133514404,9466137.0,6.421290874481201
2010-07-19,6.829999923706055,6.559999942779541,6.630000114440918,6.789999961853027,9536359.0,6.596151828765869
2010-07-20,6.989999771118164,6.769999980926514,6.809999942779541,6.940000057220459,14477642.0,6.741869926452637
2010-07-21,6.96999979019165,6.809999942779541,6.940000057220459,6.889999866485596,11334997.0,6.693297386169434
2010-07-22,6.960000038146973,6.809999942779541,6.809999942779541,6.949999809265137,8323558.0,6.751583576202393
2010-07-23,6.980000019073486,6.71999979019165,6.960000038146973,6.860000133514404,9829061.0,6.664153099060059
2010-07-26,7.070000171661377,6.829999923706055,6.860000133514404,6.949999809265137,9634014.0,6.751583576202393
2010-07-27,7.039999961853027,6.860000133514404,6.900000095367432,6.960000038146973,9119214.0,6.761299133300781
2010-07-28,7.269999980926514,6.949999809265137,6.949999809265137,7.159999847412109,18323768.0,6.955589294433594
2010-07-29,7.21999979019165,7.03000020980835,7.199999809265137,7.139999866485596,13299162.0,6.936160087585449
2010-07-30,7.190000057220459,7.03000020980835,7.139999866485596,7.130000114440918,8941163.0,6.926445484161377
2010-08-02,7.329999923706055,7.139999866485596,7.139999866485596,7.289999961853027,13579570.0,7.0818772315979
2010-08-03,7.349999904632568,7.099999904632568,7.329999923706055,7.110000133514404,12133578.0,6.907016754150391
2010-08-04,7.269999980926514,7.059999942779541,7.079999923706055,7.260000228881836,10874284.0,7.052734375
2010-08-05,7.630000114440918,7.21999979019165,7.25,7.519999980926514,30507301.0,7.305311679840088
2010-08-06,7.650000095367432,7.349999904632568,7.550000190734863,7.639999866485596,21944286.0,7.421885013580322
2010-08-09,7.699999809265137,7.539999961853027,7.650000095367432,7.610000133514404,17256013.0,7.3927412033081055
2010-08-10,7.800000190734863,7.460000038146973,7.539999961853027,7.46999979019165,27017867.0,7.256738662719727
2010-08-11,7.75,7.46999979019165,7.46999979019165,7.659999847412109,15446366.0,7.441315174102783
2010-08-12,7.679999828338623,7.440000057220459,7.53000020980835,7.460000038146973,11827935.0,7.247025012969971
2010-08-13,7.650000095367432,7.409999847412109,7.5,7.639999866485596,12292632.0,7.421885013580322
2010-08-16,7.849999904632568,7.610000133514404,7.610000133514404,7.789999961853027,16456531.0,7.567602634429932
2010-08-17,8.130000114440918,7.840000152587891,7.889999866485596,7.869999885559082,24657938.0,7.645318984985352
2010-08-18,7.940000057220459,7.730000019073486,7.800000190734863,7.880000114440918,13303643.0,7.655033588409424
2010-08-19,7.889999866485596,7.699999809265137,7.889999866485596,7.789999961853027,10414624.0,7.567602634429932
2010-08-20,7.829999923706055,7.510000228881836,7.760000228881836,7.53000020980835,10509362.0,7.315025806427002
2010-08-23,7.699999809265137,7.510000228881836,7.53000020980835,7.590000152587891,7830234.0,7.373313903808594
2010-08-24,7.730000019073486,7.519999980926514,7.590000152587891,7.690000057220459,8225520.0,7.470458507537842
2010-08-25,7.880000114440918,7.619999885559082,7.690000057220459,7.650000095367432,12548761.0,7.431600093841553
2010-08-26,7.829999923706055,7.639999866485596,7.75,7.809999942779541,12582347.0,7.587032318115234
2010-08-27,8.09000015258789,7.840000152587891,7.849999904632568,7.980000019073486,21364591.0,7.75217866897583
2010-08-30,8.079999923706055,7.900000095367432,8.039999961853027,8.069999694824219,19604312.0,7.839609146118164
2010-08-31,8.0600004196167,7.949999809265137,8.0600004196167,8.039999961853027,13090439.0,7.8104658126831055
2010-09-01,8.279999732971191,7.809999942779541,8.119999885559082,7.940000057220459,19550222.0,7.713320255279541
2010-09-02,8.140000343322754,7.860000133514404,7.989999771118164,8.039999961853027,13934840.0,7.8104658126831055
2010-09-03,8.170000076293945,7.949999809265137,8.069999694824219,8.079999923706055,14805584.0,7.849323749542236
2010-09-06,8.170000076293945,7.960000038146973,8.100000381469727,8.039999961853027,11494505.0,7.8104658126831055
2010-09-07,8.079999923706055,7.920000076293945,8.079999923706055,8.029999732971191,10315293.0,7.800750732421875
2010-09-08,8.079999923706055,7.889999866485596,8.0,8.0600004196167,11294646.0,7.82989501953125
2010-09-09,8.170000076293945,7.920000076293945,8.0600004196167,7.940000057220459,15770148.0,7.713320255279541
2010-09-10,7.989999771118164,7.630000114440918,7.949999809265137,7.840000152587891,14311198.0,7.616176128387451
2010-09-13,7.960000038146973,7.78000020980835,7.809999942779541,7.949999809265137,9719964.0,7.7230353355407715
2010-09-14,8.180000305175781,7.900000095367432,7.960000038146973,8.130000114440918,20477711.0,7.897897243499756
2010-09-15,8.149999618530273,7.960000038146973,8.149999618530273,8.029999732971191,13482439.0,7.800750732421875
2010-09-16,8.0600004196167,7.550000190734863,8.010000228881836,7.599999904632568,13747346.0,7.383027076721191
2010-09-17,7.679999828338623,7.550000190734863,7.630000114440918,7.579999923706055,7427198.0,7.363598346710205
2010-09-20,7.699999809265137,7.559999942779541,7.570000171661377,7.599999904632568,5586001.0,7.383027076721191
2010-09-21,7.710000038146973,7.579999923706055,7.630000114440918,7.659999847412109,4393671.0,7.441315174102783
2010-09-27,7.860000133514404,7.630000114440918,7.630000114440918,7.829999923706055,5864690.0,7.606461524963379
2010-09-28,8.050000190734863,7.75,7.829999923706055,7.900000095367432,9291231.0,7.674462795257568
2010-09-29,8.0600004196167,7.869999885559082,7.900000095367432,8.0,10176790.0,7.771607398986816
2010-09-30,8.050000190734863,7.880000114440918,7.980000019073486,8.020000457763672,9819966.0,7.7910380363464355
2010-10-08,8.25,8.029999732971191,8.050000190734863,8.149999618530273,17530629.0,7.917325496673584
2010-10-11,8.319999694824219,8.079999923706055,8.15999984741211,8.229999542236328,19766131.0,7.995039939880371
2010-10-12,8.489999771118164,8.25,8.300000190734863,8.359999656677246,33277359.0,8.121330261230469
2010-10-13,8.449999809265137,8.210000038146973,8.319999694824219,8.369999885559082,20175120.0,8.131044387817383
2010-10-14,8.260000228881836,8.050000190734863,8.229999542236328,8.069999694824219,18269341.0,7.839609146118164
2010-10-15,8.289999961853027,7.980000019073486,8.0,8.100000381469727,18459704.0,7.868752479553223
2010-10-18,8.109999656677246,7.710000038146973,8.109999656677246,7.820000171661377,14839426.0,7.596746444702148
2010-10-19,8.600000381469727,7.800000190734863,7.800000190734863,8.600000381469727,27568922.0,8.35447883605957
2010-10-20,9.279999732971191,8.699999809265137,9.050000190734863,8.970000267028809,77335242.0,8.713912963867188
2010-10-21,8.930000305175781,8.609999656677246,8.880000114440918,8.710000038146973,35687592.0,8.461337089538574
2010-10-22,8.800000190734863,8.520000457763672,8.640000343322754,8.710000038146973,28628353.0,8.461337089538574
2010-10-25,8.880000114440918,8.630000114440918,8.739999771118164,8.800000190734863,31516124.0,8.548768997192383
2010-10-26,9.149999618530273,8.630000114440918,8.8100004196167,9.050000190734863,40694290.0,8.791632652282715
2010-10-27,8.979999542236328,8.65999984741211,8.970000267028809,8.699999809265137,25597838.0,8.45162296295166
2010-10-28,9.050000190734863,8.640000343322754,8.680000305175781,8.970000267028809,27782799.0,8.713912963867188
2010-10-29,9.279999732971191,8.640000343322754,8.680000305175781,9.0600004196167,31297235.0,8.801346778869629
2010-11-01,9.34000015258789,8.899999618530273,9.050000190734863,9.229999542236328,33902982.0,8.966489791870117
2010-11-02,9.5600004196167,9.0,9.25,9.050000190734863,36881060.0,8.791632652282715
2010-11-03,9.1899995803833,8.880000114440918,9.010000228881836,8.890000343322754,20650538.0,8.636198043823242
2010-11-04,9.140000343322754,8.890000343322754,8.890000343322754,9.09000015258789,16059610.0,8.830490112304688
2010-11-05,9.199999809265137,9.0,9.1899995803833,9.09000015258789,23091664.0,8.830490112304688
2010-11-08,9.649999618530273,9.140000343322754,9.149999618530273,9.449999809265137,35050621.0,9.180211067199707
2010-11-09,9.880000114440918,9.3100004196167,9.449999809265137,9.699999809265137,38665403.0,9.423074722290039
2010-11-10,9.649999618530273,9.390000343322754,9.649999618530273,9.510000228881836,21018817.0,9.23849868774414
2010-11-11,9.510000228881836,9.510000228881836,9.510000228881836,9.510000228881836,0.0,9.23849868774414
2010-11-12,9.5,8.640000343322754,9.34000015258789,8.6899995803833,29643602.0,8.441909790039062
2010-11-15,8.970000267028809,8.729999542236328,8.729999542236328,8.899999618530273,21835801.0,8.645914077758789
2010-11-16,9.229999542236328,8.65999984741211,8.930000305175781,8.829999923706055,23321472.0,8.577912330627441
2010-11-17,8.930000305175781,8.199999809265137,8.699999809265137,8.34000015258789,19032748.0,8.101901054382324
2010-11-18,8.640000343322754,8.3100004196167,8.449999809265137,8.59000015258789,13323882.0,8.344762802124023
2010-11-19,9.100000381469727,8.529999732971191,8.59000015258789,8.930000305175781,24490488.0,8.675058364868164
2010-11-22,9.819999694824219,9.09000015258789,9.09000015258789,9.609999656677246,68278536.0,9.335643768310547
2010-11-23,9.470000267028809,8.890000343322754,9.350000381469727,9.199999809265137,46401915.0,8.937348365783691
2010-11-24,9.579999923706055,9.050000190734863,9.09000015258789,9.380000114440918,30233875.0,9.112210273742676
2010-11-25,9.539999961853027,9.180000305175781,9.399999618530273,9.34000015258789,23052082.0,9.07335376739502
2010-11-26,9.520000457763672,9.109999656677246,9.300000190734863,9.5,23580848.0,9.22878360748291
2010-11-29,9.699999809265137,9.279999732971191,9.5,9.550000190734863,22700905.0,9.27735710144043
2010-11-30,9.770000457763672,8.899999618530273,9.569999694824219,9.15999984741211,31015277.0,8.898492813110352
2010-12-01,9.289999961853027,9.029999732971191,9.15999984741211,9.15999984741211,12771818.0,8.898492813110352
2010-12-02,9.75,9.220000267028809,9.25,9.40999984741211,36366253.0,9.141352653503418
2010-12-03,9.5,9.100000381469727,9.460000038146973,9.220000267028809,19833172.0,8.956778526306152
2010-12-06,9.319999694824219,8.829999923706055,9.199999809265137,8.899999618530273,15638058.0,8.645914077758789
2010-12-07,9.029999732971191,8.720000267028809,8.850000381469727,9.029999732971191,10536029.0,8.772202491760254
2010-12-08,9.25,8.970000267028809,9.010000228881836,9.050000190734863,12878483.0,8.791632652282715
2010-12-09,9.0,8.770000457763672,9.0,8.8100004196167,11316719.0,8.55848503112793
2010-12-10,9.020000457763672,8.729999542236328,8.760000228881836,9.010000228881836,10726294.0,8.75277328491211
2010-12-13,9.289999961853027,9.010000228881836,9.010000228881836,9.229999542236328,19554187.0,8.966489791870117
2010-12-14,9.59000015258789,9.229999542236328,9.279999732971191,9.350000381469727,22547535.0,9.0830659866333
2010-12-15,9.390000343322754,9.220000267028809,9.300000190734863,9.279999732971191,14261442.0,9.01506519317627
2010-12-16,9.489999771118164,9.260000228881836,9.270000457763672,9.3100004196167,14452632.0,9.044210433959961
2010-12-17,9.550000190734863,9.289999961853027,9.350000381469727,9.529999732971191,18452050.0,9.257926940917969
2010-12-20,9.600000381469727,8.899999618530273,9.600000381469727,9.180000305175781,28068049.0,8.917919158935547
2010-12-21,9.260000228881836,9.069999694824219,9.1899995803833,9.25,10857781.0,8.985920906066895
2010-12-22,9.279999732971191,9.050000190734863,9.279999732971191,9.09000015258789,10736632.0,8.830490112304688
2010-12-23,9.130000114440918,8.859999656677246,9.100000381469727,8.899999618530273,11925512.0,8.645914077758789
2010-12-24,8.859999656677246,8.5,8.859999656677246,8.609999656677246,11921354.0,8.364192962646484
2010-12-27,8.770000457763672,8.260000228881836,8.550000190734863,8.270000457763672,10837243.0,8.03390121459961
2010-12-28,8.359999656677246,8.180000305175781,8.319999694824219,8.220000267028809,9071238.0,7.985324859619141
2010-12-29,8.399999618530273,8.210000038146973,8.210000038146973,8.390000343322754,6630371.0,8.150473594665527
2010-12-30,8.40999984741211,8.279999732971191,8.390000343322754,8.34000015258789,6595181.0,8.101901054382324
2010-12-31,8.489999771118164,8.319999694824219,8.350000381469727,8.460000038146973,6903555.0,8.218473434448242
2011-01-04,8.5600004196167,8.399999618530273,8.470000267028809,8.479999542236328,11567347.0,8.237903594970703
2011-01-05,8.449999809265137,8.289999961853027,8.430000305175781,8.319999694824219,14398346.0,8.082472801208496
2011-01-06,8.470000267028809,8.239999771118164,8.289999961853027,8.420000076293945,12921477.0,8.179617881774902
2011-01-07,8.579999923706055,8.319999694824219,8.40999984741211,8.5,14026536.0,8.257333755493164
2011-01-10,8.460000038146973,8.020000457763672,8.460000038146973,8.130000114440918,11836964.0,7.897897243499756
2011-01-11,8.170000076293945,7.889999866485596,8.050000190734863,7.96999979019165,9840058.0,7.742464065551758
2011-01-12,8.079999923706055,7.869999885559082,7.96999979019165,8.029999732971191,5820433.0,7.800750732421875
2011-01-13,8.380000114440918,8.09000015258789,8.199999809265137,8.109999656677246,11016229.0,7.8784661293029785
2011-01-14,8.069999694824219,7.809999942779541,8.039999961853027,7.860000133514404,8429872.0,7.635604381561279
2011-01-17,7.849999904632568,7.5,7.75,7.539999961853027,6335164.0,7.324740409851074
2011-01-18,7.610000133514404,7.460000038146973,7.489999771118164,7.590000152587891,3637361.0,7.373313903808594
2011-01-19,7.75,7.579999923706055,7.579999923706055,7.730000019073486,4909567.0,7.5093159675598145
2011-01-20,7.809999942779541,7.300000190734863,7.730000019073486,7.340000152587891,7127923.0,7.13045072555542
2011-01-21,7.480000019073486,7.159999847412109,7.349999904632568,7.380000114440918,5699645.0,7.169307708740234
2011-01-24,7.480000019073486,7.210000038146973,7.380000114440918,7.230000019073486,4150924.0,7.023589611053467
2011-01-25,7.329999923706055,7.159999847412109,7.21999979019165,7.300000190734863,4328085.0,7.091591835021973
2011-01-26,7.5,7.239999771118164,7.309999942779541,7.409999847412109,5707791.0,7.198450565338135
2011-01-27,7.510000228881836,7.340000152587891,7.360000133514404,7.460000038146973,5424002.0,7.247025012969971
2011-01-28,7.53000020980835,7.420000076293945,7.460000038146973,7.480000019073486,4512923.0,7.266453742980957
2011-01-31,7.570000171661377,7.460000038146973,7.480000019073486,7.539999961853027,4702272.0,7.324740409851074
2011-02-01,7.630000114440918,7.510000228881836,7.550000190734863,7.579999923706055,4673589.0,7.363598346710205
2011-02-09,7.659999847412109,7.480000019073486,7.519999980926514,7.539999961853027,5755298.0,7.324740409851074
2011-02-10,8.180000305175781,7.739999771118164,7.769999980926514,7.860000133514404,19954793.0,7.635604381561279
2011-02-11,7.960000038146973,7.71999979019165,7.829999923706055,7.800000190734863,16797837.0,7.577317237854004
2011-02-14,7.989999771118164,7.800000190734863,7.820000171661377,7.960000038146973,12116344.0,7.732749938964844
2011-02-15,8.079999923706055,7.900000095367432,7.96999979019165,7.909999847412109,13429646.0,7.684176921844482
2011-02-16,8.149999618530273,7.900000095367432,7.96999979019165,8.100000381469727,11204086.0,7.868752479553223
2011-02-17,8.199999809265137,8.010000228881836,8.15999984741211,8.130000114440918,10903436.0,7.897897243499756
2011-02-18,8.130000114440918,7.920000076293945,8.09000015258789,7.989999771118164,10178195.0,7.761892795562744
2011-02-21,8.149999618530273,7.920000076293945,7.96999979019165,8.140000343322754,11650121.0,7.90761137008667
2011-02-22,8.140000343322754,7.829999923706055,8.119999885559082,7.909999847412109,12515812.0,7.684176921844482
2011-02-23,8.069999694824219,7.820000171661377,7.909999847412109,8.0600004196167,11189181.0,7.82989501953125
2011-02-24,8.260000228881836,7.929999828338623,8.0,8.220000267028809,20315901.0,7.985324859619141
2011-02-25,8.329999923706055,8.109999656677246,8.15999984741211,8.210000038146973,14378383.0,7.975613117218018
2011-02-28,8.34000015258789,8.130000114440918,8.210000038146973,8.279999732971191,11771323.0,8.043611526489258
2011-03-01,8.40999984741211,8.210000038146973,8.300000190734863,8.289999961853027,14730557.0,8.053328514099121
2011-03-02,8.319999694824219,8.100000381469727,8.239999771118164,8.229999542236328,11895862.0,7.995039939880371
2011-03-03,8.260000228881836,8.020000457763672,8.239999771118164,8.050000190734863,10201717.0,7.820180416107178
2011-03-04,8.319999694824219,8.0,8.0600004196167,8.289999961853027,12874649.0,8.053328514099121
2011-03-07,8.350000381469727,8.260000228881836,8.289999961853027,8.34000015258789,12801720.0,8.101901054382324
2011-03-08,8.449999809265137,8.279999732971191,8.329999923706055,8.430000305175781,11895920.0,8.189332008361816
2011-03-09,8.460000038146973,8.319999694824219,8.460000038146973,8.359999656677246,9380956.0,8.121330261230469
2011-03-10,8.569999694824219,8.300000190734863,8.369999885559082,8.550000190734863,23481380.0,8.305907249450684
2011-03-11,8.75,8.369999885559082,8.600000381469727,8.380000114440918,25190647.0,8.140759468078613
2011-03-14,8.850000381469727,8.4399995803833,8.6899995803833,8.550000190734863,20193368.0,8.305907249450684
2011-03-15,8.59000015258789,8.109999656677246,8.59000015258789,8.270000457763672,16518766.0,8.03390121459961
2011-03-16,8.59000015258789,8.270000457763672,8.270000457763672,8.539999961853027,15365261.0,8.296192169189453
2011-03-17,8.479999542236328,8.199999809265137,8.430000305175781,8.260000228881836,10691298.0,8.024185180664062
2011-03-18,8.40999984741211,8.25,8.369999885559082,8.289999961853027,6133276.0,8.053328514099121
2011-03-21,8.359999656677246,8.149999618530273,8.3100004196167,8.1899995803833,7169600.0,7.95618200302124
2011-03-22,8.229999542236328,8.079999923706055,8.210000038146973,8.210000038146973,6753535.0,7.975613117218018
2011-03-23,8.390000343322754,8.15999984741211,8.220000267028809,8.350000381469727,8588737.0,8.111615180969238
2011-03-24,8.420000076293945,8.329999923706055,8.350000381469727,8.390000343322754,8485431.0,8.150473594665527
2011-03-25,8.460000038146973,8.350000381469727,8.390000343322754,8.430000305175781,10267062.0,8.189332008361816
2011-03-28,8.539999961853027,8.430000305175781,8.449999809265137,8.470000267028809,11887287.0,8.228190422058105
2011-03-29,8.720000267028809,8.460000038146973,8.5,8.5600004196167,24668750.0,8.315621376037598
2011-03-30,8.5600004196167,8.220000267028809,8.539999961853027,8.300000190734863,12227966.0,8.063043594360352
2011-03-31,8.369999885559082,8.039999961853027,8.350000381469727,8.069999694824219,11912796.0,7.839609146118164
2011-04-01,8.149999618530273,7.929999828338623,8.079999923706055,8.119999885559082,9221106.0,7.888182163238525
2011-04-06,8.1899995803833,8.0,8.180000305175781,8.109999656677246,8409503.0,7.8784661293029785
2011-04-07,8.180000305175781,8.039999961853027,8.109999656677246,8.180000305175781,7129157.0,7.946469783782959
2011-04-08,8.229999542236328,8.100000381469727,8.15999984741211,8.210000038146973,7933038.0,7.975613117218018
2011-04-11,8.199999809265137,8.069999694824219,8.180000305175781,8.149999618530273,10746630.0,7.917325496673584
2011-04-12,8.680000305175781,8.15999984741211,8.170000076293945,8.529999732971191,29620573.0,8.286476135253906
2011-04-13,8.779999732971191,8.3100004196167,8.399999618530273,8.550000190734863,34272844.0,8.305907249450684
2011-04-14,8.6899995803833,8.399999618530273,8.5,8.579999923706055,21128401.0,8.33504867553711
2011-04-15,8.600000381469727,8.3100004196167,8.479999542236328,8.40999984741211,13456942.0,8.169901847839355
2011-04-18,8.84000015258789,8.319999694824219,8.350000381469727,8.760000228881836,30460523.0,8.509909629821777
2011-04-19,8.850000381469727,8.539999961853027,8.670000076293945,8.680000305175781,23828159.0,8.432195663452148
2011-04-20,8.90999984741211,8.569999694824219,8.680000305175781,8.770000457763672,20140587.0,8.519624710083008
2011-04-21,8.8100004196167,8.600000381469727,8.789999961853027,8.630000114440918,16124508.0,8.383621215820312
2011-04-25,8.5,8.029999732971191,8.5,8.039999961853027,24155728.0,7.8104658126831055
2011-04-26,8.079999923706055,7.769999980926514,8.0,7.860000133514404,10813107.0,7.635604381561279
2011-04-27,7.920000076293945,7.659999847412109,7.889999866485596,7.75,8984523.0,7.528744697570801
2011-04-28,7.940000057220459,7.670000076293945,7.78000020980835,7.690000057220459,8884415.0,7.470458507537842
2011-04-29,7.840000152587891,7.650000095367432,7.75,7.800000190734863,4894629.0,7.577317237854004
2011-05-03,7.880000114440918,7.659999847412109,7.800000190734863,7.869999885559082,7207209.0,7.645318984985352
2011-05-04,7.860000133514404,7.559999942779541,7.809999942779541,7.579999923706055,8097021.0,7.363598346710205
2011-05-05,7.639999866485596,7.519999980926514,7.53000020980835,7.590000152587891,4803259.0,7.373313903808594
2011-05-06,7.650000095367432,7.460000038146973,7.559999942779541,7.619999885559082,5169565.0,7.402455806732178
2011-05-09,7.739999771118164,7.599999904632568,7.630000114440918,7.690000057220459,4746804.0,7.470458507537842
2011-05-10,7.730000019073486,7.619999885559082,7.699999809265137,7.71999979019165,4963132.0,7.4996018409729
2011-05-11,7.789999961853027,7.650000095367432,7.730000019073486,7.75,6219543.0,7.528744697570801
2011-05-12,7.71999979019165,7.539999961853027,7.71999979019165,7.550000190734863,6437777.0,7.334455490112305
2011-05-13,7.829999923706055,7.519999980926514,7.539999961853027,7.800000190734863,9917955.0,7.577317237854004
2011-05-16,7.909999847412109,7.75,7.789999961853027,7.849999904632568,9707979.0,7.625890254974365
2011-05-17,7.860000133514404,7.659999847412109,7.809999942779541,7.75,6609611.0,7.528744697570801
2011-05-18,7.909999847412109,7.71999979019165,7.75,7.860000133514404,6869799.0,7.635604381561279
2011-05-19,7.940000057220459,7.789999961853027,7.860000133514404,7.880000114440918,7731054.0,7.655033588409424
2011-05-20,8.470000267028809,7.75,7.869999885559082,8.3100004196167,33144673.0,8.072757720947266
2011-05-23,8.539999961853027,8.029999732971191,8.220000267028809,8.430000305175781,50364635.0,8.189332008361816
2011-05-24,8.579999923706055,8.180000305175781,8.239999771118164,8.479999542236328,46164360.0,8.237903594970703
2011-05-25,8.739999771118164,8.199999809265137,8.350000381469727,8.229999542236328,26010001.0,7.995039939880371
2011-05-26,8.729999542236328,8.210000038146973,8.289999961853027,8.479999542236328,43607634.0,8.237903594970703
2011-05-27,8.5,7.630000114440918,8.399999618530273,7.630000114440918,38262220.0,7.412170886993408
2011-05-30,7.449999809265137,6.980000019073486,7.449999809265137,7.079999923706055,17072839.0,6.877872467041016
2011-05-31,7.269999980926514,7.019999980926514,7.110000133514404,7.230000019073486,8973771.0,7.023589611053467
2011-06-01,7.329999923706055,7.150000095367432,7.25,7.28000020980835,10303536.0,7.0721635818481445
2011-06-02,7.400000095367432,7.079999923706055,7.170000076293945,7.260000228881836,10035188.0,7.052734375
2011-06-03,7.380000114440918,7.199999809265137,7.199999809265137,7.329999923706055,8583564.0,7.120736598968506
2011-06-07,7.369999885559082,7.260000228881836,7.289999961853027,7.360000133514404,6048155.0,7.149879455566406
2011-06-08,7.460000038146973,7.230000019073486,7.349999904632568,7.429999828338623,8619943.0,7.217881202697754
2011-06-09,7.71999979019165,7.28000020980835,7.650000095367432,7.28000020980835,12903613.0,7.0721635818481445
2011-06-10,7.409999847412109,7.050000190734863,7.190000057220459,7.400000095367432,9934535.0,7.188737869262695
2011-06-13,7.380000114440918,7.21999979019165,7.349999904632568,7.320000171661377,4704501.0,7.111020565032959
2011-06-14,7.5,7.28000020980835,7.349999904632568,7.400000095367432,6186265.0,7.188737869262695
2011-06-15,7.5,7.300000190734863,7.429999828338623,7.389999866485596,4569605.0,7.188737392425537
2011-06-16,7.309999942779541,7.110000133514404,7.309999942779541,7.159999847412109,7520949.0,6.965001106262207
2011-06-17,7.269999980926514,7.03000020980835,7.269999980926514,7.050000190734863,3948266.0,6.857996463775635
2011-06-20,7.079999923706055,6.769999980926514,7.03000020980835,6.880000114440918,5194943.0,6.692626953125
2011-06-21,6.949999809265137,6.769999980926514,6.880000114440918,6.940000057220459,3923959.0,6.7509918212890625
2011-06-22,7.190000057220459,6.960000038146973,7.050000190734863,6.980000019073486,4939487.0,6.78990364074707
2011-06-23,7.119999885559082,6.920000076293945,7.0,7.079999923706055,4881277.0,6.887179851531982
2011-06-24,7.25,7.059999942779541,7.059999942779541,7.21999979019165,11349617.0,7.023366928100586
2011-06-27,7.28000020980835,7.179999828338623,7.199999809265137,7.230000019073486,9038391.0,7.033094882965088
2011-06-28,7.340000152587891,7.159999847412109,7.25,7.260000228881836,11708070.0,7.062277793884277
2011-06-29,7.260000228881836,7.050000190734863,7.25,7.059999942779541,7496839.0,6.867724418640137
2011-06-30,7.230000019073486,7.050000190734863,7.050000190734863,7.150000095367432,5881828.0,6.955273628234863
2011-07-01,7.210000038146973,7.130000114440918,7.170000076293945,7.159999847412109,5714820.0,6.965001106262207
2011-07-04,7.329999923706055,7.170000076293945,7.170000076293945,7.300000190734863,9305632.0,7.101187705993652
2011-07-05,7.349999904632568,7.25,7.300000190734863,7.309999942779541,7851900.0,7.1109161376953125
2011-07-06,7.400000095367432,7.28000020980835,7.309999942779541,7.369999885559082,9598260.0,7.16928243637085
2011-07-07,7.409999847412109,7.269999980926514,7.349999904632568,7.320000171661377,8748084.0,7.120643615722656
2011-07-08,7.360000133514404,7.230000019073486,7.320000171661377,7.28000020980835,5735789.0,7.081733703613281
2011-07-11,7.440000057220459,7.28000020980835,7.340000152587891,7.369999885559082,8936292.0,7.16928243637085
2011-07-12,7.449999809265137,7.210000038146973,7.289999961853027,7.389999866485596,13165976.0,7.188737392425537
2011-07-13,7.519999980926514,7.320000171661377,7.349999904632568,7.460000038146973,12214173.0,7.256831169128418
2011-07-14,7.539999961853027,7.389999866485596,7.460000038146973,7.489999771118164,10318987.0,7.286013603210449
2011-07-15,7.539999961853027,7.449999809265137,7.489999771118164,7.5,7377364.0,7.295741558074951
2011-07-18,7.610000133514404,7.400000095367432,7.53000020980835,7.449999809265137,7536386.0,7.247102737426758
2011-07-19,7.53000020980835,7.329999923706055,7.46999979019165,7.369999885559082,7167152.0,7.16928243637085
2011-07-20,7.699999809265137,7.360000133514404,7.409999847412109,7.650000095367432,19598423.0,7.441656112670898
2011-07-21,7.78000020980835,7.53000020980835,7.579999923706055,7.710000038146973,28815922.0,7.500021934509277
2011-07-22,7.769999980926514,7.550000190734863,7.650000095367432,7.599999904632568,22843301.0,7.393017768859863
2011-07-25,7.599999904632568,7.039999961853027,7.559999942779541,7.090000152587891,18441045.0,6.896907806396484
2011-07-26,7.130000114440918,6.940000057220459,7.070000171661377,7.059999942779541,7927451.0,6.867724418640137
2011-07-27,7.119999885559082,6.989999771118164,7.050000190734863,7.099999904632568,6097563.0,6.906634330749512
2011-07-28,7.070000171661377,6.900000095367432,7.010000228881836,6.980000019073486,6880929.0,6.78990364074707
2011-07-29,7.010000228881836,6.869999885559082,6.980000019073486,6.880000114440918,4532814.0,6.692626953125
2011-08-01,6.980000019073486,6.880000114440918,6.920000076293945,6.949999809265137,3440558.0,6.760720252990723
2011-08-02,6.929999828338623,6.769999980926514,6.920000076293945,6.869999885559082,4660032.0,6.682898998260498
2011-08-03,6.96999979019165,6.800000190734863,6.800000190734863,6.960000038146973,4336615.0,6.770448207855225
2011-08-04,7.019999980926514,6.900000095367432,6.949999809265137,6.960000038146973,3500375.0,6.770448207855225
2011-08-05,6.800000190734863,6.630000114440918,6.760000228881836,6.699999809265137,6411101.0,6.517529487609863
2011-08-08,6.610000133514404,6.03000020980835,6.610000133514404,6.090000152587891,10675544.0,5.924141883850098
2011-08-09,6.059999942779541,5.769999980926514,5.949999809265137,6.010000228881836,7040506.0,5.846321105957031
2011-08-10,6.21999979019165,6.050000190734863,6.139999866485596,6.079999923706055,5756879.0,5.914414405822754
2011-08-11,6.170000076293945,5.840000152587891,5.889999866485596,6.119999885559082,6552755.0,5.953325271606445
2011-08-12,6.349999904632568,6.150000095367432,6.159999847412109,6.28000020980835,6694899.0,6.1089677810668945
2011-08-15,6.349999904632568,6.230000019073486,6.300000190734863,6.340000152587891,5639686.0,6.167333602905273
2011-08-16,6.400000095367432,6.260000228881836,6.349999904632568,6.28000020980835,4400227.0,6.1089677810668945
2011-08-17,6.329999923706055,6.230000019073486,6.309999942779541,6.269999980926514,3821260.0,6.099239826202393
2011-08-18,6.340000152587891,6.130000114440918,6.269999980926514,6.130000114440918,4121367.0,5.963052272796631
2011-08-19,6.03000020980835,5.900000095367432,6.0,6.019999980926514,3926437.0,5.856048107147217
2011-08-22,6.110000133514404,6.010000228881836,6.079999923706055,6.03000020980835,2820441.0,5.865776538848877
2011-08-23,6.360000133514404,6.090000152587891,6.090000152587891,6.239999771118164,7717456.0,6.070056915283203
2011-08-24,6.360000133514404,6.199999809265137,6.25,6.269999980926514,5735972.0,6.099239826202393
2011-08-25,6.380000114440918,6.230000019073486,6.260000228881836,6.360000133514404,6532418.0,6.186788558959961
2011-08-26,6.349999904632568,6.260000228881836,6.329999923706055,6.320000171661377,4439087.0,6.147878170013428
2011-08-29,6.300000190734863,6.190000057220459,6.260000228881836,6.199999809265137,3861846.0,6.03114652633667
2011-08-30,6.329999923706055,6.139999866485596,6.25,6.159999847412109,3826417.0,5.99223518371582
2011-08-31,6.199999809265137,6.059999942779541,6.139999866485596,6.150000095367432,3166248.0,5.982508659362793
2011-09-01,6.25,6.099999904632568,6.179999828338623,6.170000076293945,3501636.0,6.0019636154174805
2011-09-02,6.170000076293945,6.010000228881836,6.119999885559082,6.03000020980835,3633144.0,5.865776538848877
2011-09-05,5.949999809265137,5.820000171661377,5.940000057220459,5.829999923706055,3486961.0,5.671223163604736
2011-09-06,5.940000057220459,5.78000020980835,5.789999961853027,5.869999885559082,2715451.0,5.710133075714111
2011-09-07,5.980000019073486,5.860000133514404,5.900000095367432,5.96999979019165,2749760.0,5.80741024017334
2011-09-08,6.039999961853027,5.900000095367432,6.019999980926514,5.909999847412109,2672180.0,5.749042987823486
2011-09-09,5.980000019073486,5.880000114440918,5.900000095367432,5.900000095367432,1953800.0,5.739316940307617
2011-09-13,6.03000020980835,5.75,5.869999885559082,5.909999847412109,4253403.0,5.749042987823486
2011-09-14,6.010000228881836,5.849999904632568,5.920000076293945,6.0,2813117.0,5.836593151092529
2011-09-15,6.059999942779541,5.96999979019165,6.0,5.96999979019165,3153481.0,5.80741024017334
2011-09-16,6.110000133514404,5.989999771118164,6.0,6.090000152587891,5155914.0,5.924141883850098
2011-09-19,6.099999904632568,5.940000057220459,6.010000228881836,5.960000038146973,3194795.0,5.797682285308838
2011-09-20,5.96999979019165,5.849999904632568,5.949999809265137,5.960000038146973,2999729.0,5.797682285308838
2011-09-21,6.159999847412109,5.889999866485596,5.929999828338623,6.130000114440918,6452876.0,5.963052272796631
2011-09-22,6.170000076293945,5.900000095367432,6.070000171661377,5.929999828338623,5773317.0,5.768499374389648
2011-09-23,6.0,5.78000020980835,5.840000152587891,5.920000076293945,3718765.0,5.758772373199463
2011-09-26,5.949999809265137,5.699999809265137,5.869999885559082,5.75,3383409.0,5.5934014320373535
2011-09-27,5.849999904632568,5.75,5.809999942779541,5.800000190734863,2412657.0,5.642039775848389
2011-09-28,5.869999885559082,5.590000152587891,5.840000152587891,5.599999904632568,3439252.0,5.447486400604248
2011-09-29,5.650000095367432,5.449999809265137,5.590000152587891,5.480000019073486,3257181.0,5.330755233764648
2011-09-30,5.559999942779541,5.320000171661377,5.550000190734863,5.440000057220459,2159819.0,5.291844367980957
2011-10-10,5.489999771118164,5.360000133514404,5.440000057220459,5.400000095367432,1447697.0,5.252933979034424
2011-10-11,5.599999904632568,5.360000133514404,5.539999961853027,5.429999828338623,2205763.0,5.2821173667907715
2011-10-12,5.639999866485596,5.360000133514404,5.46999979019165,5.610000133514404,3806445.0,5.45721435546875
2011-10-13,5.739999771118164,5.570000171661377,5.599999904632568,5.71999979019165,4232636.0,5.564218521118164
2011-10-14,5.960000038146973,5.650000095367432,5.679999828338623,5.920000076293945,8355523.0,5.758772373199463
2011-10-17,5.940000057220459,5.78000020980835,5.869999885559082,5.809999942779541,6975753.0,5.651767730712891
2011-10-18,5.820000171661377,5.550000190734863,5.739999771118164,5.559999942779541,4179680.0,5.408576488494873
2011-10-19,5.670000076293945,5.550000190734863,5.610000133514404,5.559999942779541,2360496.0,5.408576488494873
2011-10-20,5.539999961853027,5.300000190734863,5.53000020980835,5.400000095367432,3434444.0,5.252933979034424
2011-10-21,5.519999980926514,5.329999923706055,5.400000095367432,5.5,2767608.0,5.350209712982178
2011-10-24,5.599999904632568,5.389999866485596,5.480000019073486,5.53000020980835,4943723.0,5.379394054412842
2011-10-25,5.860000133514404,5.5,5.53000020980835,5.75,7836838.0,5.5934014320373535
2011-10-26,5.849999904632568,5.659999847412109,5.690000057220459,5.809999942779541,7625177.0,5.651767730712891
2011-10-27,5.889999866485596,5.739999771118164,5.800000190734863,5.78000020980835,4788024.0,5.622585296630859
2011-10-28,5.920000076293945,5.78000020980835,5.849999904632568,5.869999885559082,5404305.0,5.710133075714111
2011-10-31,5.900000095367432,5.800000190734863,5.829999923706055,5.849999904632568,4240371.0,5.69067907333374
2011-11-01,5.920000076293945,5.78000020980835,5.820000171661377,5.880000114440918,4856909.0,5.719861030578613
2011-11-02,6.090000152587891,5.730000019073486,5.739999771118164,6.070000171661377,12965112.0,5.90468692779541
2011-11-03,6.329999923706055,6.099999904632568,6.119999885559082,6.110000133514404,17343212.0,5.943596839904785
2011-11-04,6.269999980926514,6.070000171661377,6.139999866485596,6.150000095367432,8414284.0,5.982508659362793
2011-11-07,6.239999771118164,6.110000133514404,6.139999866485596,6.150000095367432,4448943.0,5.982508659362793
2011-11-08,6.179999828338623,5.989999771118164,6.159999847412109,6.019999980926514,4224860.0,5.856048107147217
2011-11-09,6.139999866485596,5.949999809265137,6.070000171661377,6.130000114440918,4936155.0,5.963052272796631
2011-11-10,6.159999847412109,6.010000228881836,6.050000190734863,6.019999980926514,5056699.0,5.856048107147217
2011-11-11,6.110000133514404,5.989999771118164,6.070000171661377,6.03000020980835,3440469.0,5.865776538848877
2011-11-14,6.170000076293945,6.050000190734863,6.079999923706055,6.170000076293945,5276388.0,6.0019636154174805
2011-11-15,6.300000190734863,6.139999866485596,6.159999847412109,6.239999771118164,7784455.0,6.070056915283203
2011-11-16,6.320000171661377,6.039999961853027,6.260000228881836,6.090000152587891,9097263.0,5.924141883850098
2011-11-17,6.260000228881836,6.079999923706055,6.099999904632568,6.099999904632568,5777392.0,5.9338698387146
2011-11-18,6.070000171661377,5.78000020980835,6.050000190734863,5.829999923706055,6902167.0,5.671223163604736
2011-11-21,5.889999866485596,5.769999980926514,5.849999904632568,5.880000114440918,3134872.0,5.719861030578613
2011-11-22,5.849999904632568,5.650000095367432,5.820000171661377,5.789999961853027,3929218.0,5.632312297821045
2011-11-23,5.840000152587891,5.610000133514404,5.800000190734863,5.659999847412109,2980862.0,5.505852699279785
2011-11-24,5.730000019073486,5.53000020980835,5.650000095367432,5.679999828338623,2922427.0,5.525307655334473
2011-11-25,5.880000114440918,5.639999866485596,5.659999847412109,5.840000152587891,6557332.0,5.680951118469238
2011-11-28,5.889999866485596,5.639999866485596,5.820000171661377,5.710000038146973,6971065.0,5.554490566253662
2011-11-29,5.769999980926514,5.630000114440918,5.71999979019165,5.760000228881836,4756285.0,5.603129863739014
2011-11-30,5.760000228881836,5.28000020980835,5.760000228881836,5.309999942779541,7441891.0,5.1653852462768555
2011-12-01,5.539999961853027,5.349999904632568,5.460000038146973,5.349999904632568,5914742.0,5.204296112060547
2011-12-02,5.380000114440918,5.28000020980835,5.360000133514404,5.300000190734863,3163068.0,5.1556572914123535
2011-12-05,5.340000152587891,5.139999866485596,5.340000152587891,5.159999847412109,2072439.0,5.019469738006592
2011-12-06,5.190000057220459,5.070000171661377,5.079999923706055,5.150000095367432,2003715.0,5.009742736816406
2011-12-07,5.199999809265137,5.130000114440918,5.159999847412109,5.179999828338623,1653340.0,5.0389251708984375
2011-12-08,5.239999771118164,5.059999942779541,5.179999828338623,5.179999828338623,2000635.0,5.0389251708984375
2011-12-09,5.21999979019165,5.119999885559082,5.139999866485596,5.190000057220459,1703864.0,5.048652648925781
2011-12-12,5.230000019073486,5.079999923706055,5.199999809265137,5.090000152587891,1493654.0,4.951376438140869
2011-12-13,5.079999923706055,4.800000190734863,5.019999980926514,4.829999923706055,3282287.0,4.69845724105835
2011-12-14,4.860000133514404,4.699999809265137,4.849999904632568,4.710000038146973,2035972.0,4.581726551055908
2011-12-15,4.739999771118164,4.480000019073486,4.699999809265137,4.489999771118164,3225324.0,4.3677167892456055
2011-12-16,4.659999847412109,4.5,4.53000020980835,4.650000095367432,2522317.0,4.523359298706055
2011-12-19,4.699999809265137,4.519999980926514,4.619999885559082,4.659999847412109,2256271.0,4.533087730407715
2011-12-20,4.880000114440918,4.650000095367432,4.659999847412109,4.760000228881836,5305173.0,4.630364418029785
2011-12-21,4.829999923706055,4.400000095367432,4.78000020980835,4.510000228881836,2630007.0,4.387173652648926
2011-12-22,4.519999980926514,4.28000020980835,4.480000019073486,4.449999809265137,4822875.0,4.328806400299072
2011-12-23,4.550000190734863,4.349999904632568,4.440000057220459,4.5,2479797.0,4.377444744110107
2011-12-26,4.639999866485596,4.46999979019165,4.5,4.480000019073486,3358299.0,4.35798978805542
2011-12-27,4.519999980926514,4.360000133514404,4.460000038146973,4.389999866485596,2719978.0,4.270440578460693
2011-12-28,4.429999828338623,4.25,4.380000114440918,4.409999847412109,2280567.0,4.289895534515381
2011-12-29,4.550000190734863,4.360000133514404,4.389999866485596,4.5,3332694.0,4.377444744110107
2011-12-30,4.579999923706055,4.510000228881836,4.559999942779541,4.539999961853027,1851057.0,4.416355133056641
2012-01-04,4.610000133514404,4.380000114440918,4.590000152587891,4.400000095367432,1769873.0,4.2801690101623535
2012-01-05,4.420000076293945,4.179999828338623,4.420000076293945,4.190000057220459,2380987.0,4.0758867263793945
2012-01-06,4.269999980926514,4.099999904632568,4.190000057220459,4.25,1863499.0,4.13425350189209
2012-01-09,4.420000076293945,4.179999828338623,4.25,4.409999847412109,3035553.0,4.289895534515381
2012-01-10,4.619999885559082,4.400000095367432,4.409999847412109,4.599999904632568,4251910.0,4.474721431732178
2012-01-11,4.71999979019165,4.539999961853027,4.599999904632568,4.630000114440918,3890144.0,4.503904819488525
2012-01-12,4.679999828338623,4.579999923706055,4.630000114440918,4.590000152587891,2950298.0,4.464993953704834
2012-01-13,4.659999847412109,4.440000057220459,4.630000114440918,4.46999979019165,3031941.0,4.34826135635376
2012-01-16,4.46999979019165,4.329999923706055,4.420000076293945,4.340000152587891,1327500.0,4.221802234649658
2012-01-17,4.599999904632568,4.340000152587891,4.380000114440918,4.590000152587891,2332698.0,4.464993953704834
2012-01-18,4.679999828338623,4.460000038146973,4.679999828338623,4.489999771118164,2726440.0,4.3677167892456055
2012-01-19,4.639999866485596,4.489999771118164,4.5,4.550000190734863,2274656.0,4.426083087921143
2012-01-20,4.659999847412109,4.559999942779541,4.579999923706055,4.619999885559082,2140895.0,4.494177341461182
2012-01-30,4.679999828338623,4.539999961853027,4.650000095367432,4.579999923706055,2358706.0,4.455265998840332
2012-01-31,4.630000114440918,4.53000020980835,4.550000190734863,4.619999885559082,1363015.0,4.494177341461182
2012-02-01,4.670000076293945,4.550000190734863,4.599999904632568,4.590000152587891,1752102.0,4.464993953704834
2012-02-02,4.690000057220459,4.559999942779541,4.599999904632568,4.679999828338623,2180418.0,4.552541732788086
2012-02-03,4.78000020980835,4.659999847412109,4.679999828338623,4.75,4543343.0,4.620635986328125
2012-02-06,4.820000171661377,4.71999979019165,4.769999980926514,4.78000020980835,3679438.0,4.649819374084473
2012-02-07,4.78000020980835,4.599999904632568,4.78000020980835,4.650000095367432,4480961.0,4.523359298706055
2012-02-08,4.760000228881836,4.619999885559082,4.650000095367432,4.75,3346500.0,4.620635986328125
2012-02-09,4.900000095367432,4.739999771118164,4.760000228881836,4.829999923706055,6186107.0,4.69845724105835
2012-02-10,4.920000076293945,4.800000190734863,4.829999923706055,4.889999866485596,4742079.0,4.756823539733887
2012-02-13,5.150000095367432,4.820000171661377,4.869999885559082,5.099999904632568,9296509.0,4.961103916168213
2012-02-14,5.130000114440918,5.0,5.079999923706055,5.059999942779541,6271221.0,4.9221930503845215
2012-02-15,5.329999923706055,5.070000171661377,5.110000133514404,5.289999961853027,12443739.0,5.145929336547852
2012-02-16,5.329999923706055,5.179999828338623,5.269999980926514,5.230000019073486,8265715.0,5.087564468383789
2012-02-17,5.28000020980835,5.079999923706055,5.230000019073486,5.159999847412109,5533311.0,5.019469738006592
2012-02-20,5.28000020980835,5.119999885559082,5.230000019073486,5.130000114440918,5027534.0,4.990286827087402
2012-02-21,5.199999809265137,5.070000171661377,5.090000152587891,5.199999809265137,3747241.0,5.058381080627441
2012-02-22,5.349999904632568,5.170000076293945,5.199999809265137,5.320000171661377,8107285.0,5.175112724304199
2012-02-23,5.360000133514404,5.199999809265137,5.360000133514404,5.239999771118164,7700841.0,5.097290992736816
2012-02-24,5.340000152587891,5.21999979019165,5.239999771118164,5.309999942779541,5501464.0,5.1653852462768555
2012-02-27,5.550000190734863,5.329999923706055,5.349999904632568,5.389999866485596,14504515.0,5.243206024169922
2012-02-28,5.929999828338623,5.329999923706055,5.340000152587891,5.929999828338623,29564074.0,5.768499374389648
2012-02-29,6.159999847412109,5.75,6.150000095367432,5.789999961853027,36490122.0,5.632312297821045
2012-03-01,6.369999885559082,5.760000228881836,5.78000020980835,6.369999885559082,30905054.0,6.196516036987305
2012-03-02,6.860000133514404,6.449999809265137,6.570000171661377,6.679999828338623,54708469.0,6.498073577880859
2012-03-05,7.269999980926514,6.610000133514404,6.610000133514404,7.090000152587891,45887789.0,6.896907806396484
2012-03-06,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.498073577880859
2012-03-07,7.090000152587891,6.820000171661377,6.840000152587891,6.900000095367432,28542588.0,6.7120819091796875
2012-03-08,6.96999979019165,6.820000171661377,6.880000114440918,6.929999828338623,22374959.0,6.741264820098877
2012-03-09,7.010000228881836,6.829999923706055,6.940000057220459,6.980000019073486,20521241.0,6.78990364074707
2012-03-12,6.989999771118164,6.75,6.989999771118164,6.949999809265137,23239090.0,6.760720252990723
2012-03-13,7.039999961853027,6.809999942779541,6.909999847412109,7.019999980926514,20064659.0,6.8288140296936035
2012-03-14,7.03000020980835,6.320000171661377,7.0,6.369999885559082,35896325.0,6.196516036987305
2012-03-15,6.400000095367432,6.139999866485596,6.309999942779541,6.230000019073486,22229598.0,6.060329437255859
2012-03-16,6.53000020980835,6.170000076293945,6.28000020980835,6.5,20087251.0,6.322976589202881
2012-03-19,6.75,6.400000095367432,6.449999809265137,6.610000133514404,17113526.0,6.429980278015137
2012-03-20,6.579999923706055,6.300000190734863,6.53000020980835,6.460000038146973,12281809.0,6.2840657234191895
2012-03-21,7.110000133514404,6.369999885559082,6.440000057220459,6.880000114440918,33735482.0,6.692626953125
2012-03-22,6.880000114440918,6.5,6.699999809265137,6.809999942779541,23852629.0,6.624533653259277
2012-03-23,6.809999942779541,6.570000171661377,6.760000228881836,6.619999885559082,10993987.0,6.439708232879639
2012-03-26,6.690000057220459,6.320000171661377,6.630000114440918,6.409999847412109,6814882.0,6.235426425933838
2012-03-27,6.5,6.239999771118164,6.489999771118164,6.349999904632568,6930588.0,6.177061557769775
2012-03-28,6.400000095367432,5.949999809265137,6.28000020980835,6.070000171661377,10414354.0,5.90468692779541
2012-03-29,6.079999923706055,5.809999942779541,6.039999961853027,5.880000114440918,7260674.0,5.719861030578613
2012-03-30,6.110000133514404,5.880000114440918,5.880000114440918,5.949999809265137,10266057.0,5.787954807281494
2012-04-05,6.320000171661377,5.960000038146973,5.989999771118164,6.300000190734863,11198852.0,6.12842321395874
2012-04-06,6.460000038146973,6.190000057220459,6.289999961853027,6.300000190734863,10416244.0,6.12842321395874
2012-04-09,6.269999980926514,6.119999885559082,6.210000038146973,6.179999828338623,5230628.0,6.011690139770508
2012-04-10,6.300000190734863,5.980000019073486,6.110000133514404,6.289999961853027,5063783.0,6.11869478225708
2012-04-11,6.409999847412109,6.110000133514404,6.210000038146973,6.300000190734863,5776571.0,6.12842321395874
2012-04-12,6.53000020980835,6.329999923706055,6.369999885559082,6.46999979019165,7606196.0,6.293792724609375
2012-04-13,6.630000114440918,6.380000114440918,6.449999809265137,6.519999980926514,9232049.0,6.34243106842041
2012-04-16,6.650000095367432,6.449999809265137,6.510000228881836,6.599999904632568,9259364.0,6.420251846313477
2012-04-17,6.71999979019165,6.449999809265137,6.590000152587891,6.460000038146973,8286827.0,6.2840657234191895
2012-04-18,6.699999809265137,6.409999847412109,6.409999847412109,6.639999866485596,9484224.0,6.459162712097168
2012-04-19,6.849999904632568,6.610000133514404,6.639999866485596,6.710000038146973,9995678.0,6.527256488800049
2012-04-20,6.800000190734863,6.619999885559082,6.679999828338623,6.679999828338623,8577111.0,6.498073577880859
2012-04-23,7.090000152587891,6.699999809265137,6.71999979019165,6.889999866485596,18501740.0,6.702354907989502
2012-04-24,7.579999923706055,6.789999961853027,6.789999961853027,7.28000020980835,38738840.0,7.081733703613281
2012-04-25,7.349999904632568,7.050000190734863,7.150000095367432,7.199999809265137,19559509.0,7.003911972045898
2012-04-26,7.210000038146973,6.849999904632568,7.190000057220459,6.909999847412109,14867831.0,6.721809387207031
2012-04-27,6.96999979019165,6.789999961853027,6.900000095367432,6.820000171661377,5683639.0,6.634261131286621
2012-05-02,7.0,6.820000171661377,6.900000095367432,6.829999923706055,7722934.0,6.64398717880249
2012-05-03,6.809999942779541,6.579999923706055,6.75,6.75,11193764.0,6.56616735458374
2012-05-04,6.989999771118164,6.75,6.900000095367432,6.820000171661377,10138500.0,6.634261131286621
2012-05-07,6.809999942779541,6.650000095367432,6.78000020980835,6.78000020980835,7121352.0,6.59535026550293
2012-05-08,6.949999809265137,6.78000020980835,6.78000020980835,6.909999847412109,9494374.0,6.721809387207031
2012-05-09,6.880000114440918,6.679999828338623,6.880000114440918,6.679999828338623,6041207.0,6.498073577880859
2012-05-10,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.498073577880859
2012-05-11,6.739999771118164,6.449999809265137,6.659999847412109,6.46999979019165,7197033.0,6.293792724609375
2012-05-14,6.840000152587891,6.5,6.559999942779541,6.730000019073486,9468681.0,6.5467119216918945
2012-05-15,7.090000152587891,6.679999828338623,6.699999809265137,7.010000228881836,18250437.0,6.819086074829102
2012-05-16,7.099999904632568,6.869999885559082,7.010000228881836,7.03000020980835,12888885.0,6.838541507720947
2012-05-17,7.309999942779541,7.0,7.0,7.199999809265137,14778140.0,7.003911972045898
2012-05-18,7.190000057220459,6.880000114440918,7.079999923706055,6.929999828338623,8730936.0,6.741264820098877
2012-05-21,6.96999979019165,6.650000095367432,6.880000114440918,6.690000057220459,7099466.0,6.507801532745361
2012-05-22,6.849999904632568,6.71999979019165,6.78000020980835,6.820000171661377,4470552.0,6.634261131286621
2012-05-23,6.849999904632568,6.619999885559082,6.78000020980835,6.699999809265137,5724392.0,6.517529487609863
2012-05-24,6.769999980926514,6.639999866485596,6.690000057220459,6.690000057220459,4438367.0,6.507801532745361
2012-05-25,6.75,6.610000133514404,6.670000076293945,6.630000114440918,3131996.0,6.449434757232666
2012-05-28,6.71999979019165,6.460000038146973,6.619999885559082,6.710000038146973,4580645.0,6.527256488800049
2012-05-29,6.840000152587891,6.630000114440918,6.679999828338623,6.829999923706055,7395588.0,6.64398717880249
2012-05-30,6.849999904632568,6.739999771118164,6.849999904632568,6.769999980926514,4517708.0,6.585623264312744
2012-05-31,7.050000190734863,6.730000019073486,6.800000190734863,6.949999809265137,9019051.0,6.760720252990723
2012-06-01,7.010000228881836,6.800000190734863,6.940000057220459,6.889999866485596,4825643.0,6.702354907989502
2012-06-04,6.739999771118164,6.460000038146973,6.739999771118164,6.480000019073486,7002757.0,6.303520679473877
2012-06-05,6.570000171661377,6.309999942779541,6.5,6.369999885559082,4384910.0,6.196516036987305
2012-06-06,6.480000019073486,6.289999961853027,6.360000133514404,6.349999904632568,2837019.0,6.177061557769775
2012-06-07,6.480000019073486,6.199999809265137,6.480000019073486,6.269999980926514,2683062.0,6.099239826202393
2012-06-08,6.380000114440918,6.25,6.320000171661377,6.25,2590088.0,6.079784870147705
2012-06-11,6.380000114440918,6.199999809265137,6.300000190734863,6.369999885559082,2221391.0,6.196516036987305
2012-06-12,6.360000133514404,6.230000019073486,6.360000133514404,6.260000228881836,1937067.0,6.089512825012207
2012-06-13,6.460000038146973,6.269999980926514,6.269999980926514,6.429999828338623,3470031.0,6.254882335662842
2012-06-14,6.460000038146973,6.340000152587891,6.429999828338623,6.369999885559082,2320340.0,6.196516036987305
2012-06-15,6.389999866485596,6.130000114440918,6.389999866485596,6.25,3322042.0,6.09413480758667
2012-06-18,6.320000171661377,6.199999809265137,6.300000190734863,6.289999961853027,2455808.0,6.133137226104736
2012-06-19,6.349999904632568,6.239999771118164,6.329999923706055,6.25,2388776.0,6.09413480758667
2012-06-20,6.289999961853027,6.139999866485596,6.260000228881836,6.150000095367432,2376549.0,5.996628761291504
2012-06-21,6.179999828338623,5.960000038146973,6.159999847412109,6.070000171661377,3712309.0,5.918623924255371
2012-06-25,6.050000190734863,5.849999904632568,6.050000190734863,5.869999885559082,1939654.0,5.723611354827881
2012-06-26,5.949999809265137,5.789999961853027,5.849999904632568,5.929999828338623,1876713.0,5.7821149826049805
2012-06-27,5.980000019073486,5.849999904632568,5.909999847412109,5.880000114440918,1540376.0,5.733361721038818
2012-06-28,5.949999809265137,5.789999961853027,5.940000057220459,5.809999942779541,2114940.0,5.665107250213623
2012-06-29,5.869999885559082,5.710000038146973,5.809999942779541,5.860000133514404,2344739.0,5.713860988616943
2012-07-02,6.010000228881836,5.820000171661377,5.929999828338623,5.949999809265137,2137177.0,5.801616191864014
2012-07-03,6.059999942779541,5.889999866485596,5.940000057220459,5.980000019073486,2863044.0,5.830868244171143
2012-07-04,6.050000190734863,5.929999828338623,5.980000019073486,5.989999771118164,1706100.0,5.84061861038208
2012-07-05,6.0,5.769999980926514,6.0,5.78000020980835,2030840.0,5.6358561515808105
2012-07-06,5.900000095367432,5.630000114440918,5.849999904632568,5.869999885559082,3424795.0,5.723611354827881
2012-07-09,5.860000133514404,5.630000114440918,5.829999923706055,5.650000095367432,2400954.0,5.509098052978516
2012-07-10,5.659999847412109,5.400000095367432,5.659999847412109,5.440000057220459,2962293.0,5.30433464050293
2012-07-11,5.510000228881836,5.429999828338623,5.440000057220459,5.5,1685893.0,5.3628387451171875
2012-07-12,5.489999771118164,5.0,5.489999771118164,5.449999809265137,3888246.0,5.314085483551025
2012-07-13,5.46999979019165,5.320000171661377,5.349999904632568,5.440000057220459,1509321.0,5.30433464050293
2012-07-16,5.429999828338623,5.159999847412109,5.429999828338623,5.170000076293945,2211016.0,5.0410685539245605
2012-07-17,5.269999980926514,5.110000133514404,5.170000076293945,5.210000038146973,1428467.0,5.080070972442627
2012-07-18,5.25,5.03000020980835,5.25,5.230000019073486,2036360.0,5.099572658538818
2012-07-19,5.639999866485596,5.199999809265137,5.28000020980835,5.480000019073486,5119346.0,5.3433380126953125
2012-07-20,5.590000152587891,5.409999847412109,5.480000019073486,5.46999979019165,3389132.0,5.333587169647217
2012-07-23,5.489999771118164,5.340000152587891,5.480000019073486,5.349999904632568,1613432.0,5.216579914093018
2012-07-24,5.440000057220459,5.269999980926514,5.340000152587891,5.389999866485596,1209478.0,5.255581855773926
2012-07-25,5.420000076293945,5.329999923706055,5.349999904632568,5.340000152587891,1147399.0,5.206829071044922
2012-07-26,5.380000114440918,5.21999979019165,5.340000152587891,5.239999771118164,1340178.0,5.109322547912598
2012-07-27,5.329999923706055,5.199999809265137,5.28000020980835,5.239999771118164,1210840.0,5.109322547912598
2012-07-30,5.260000228881836,5.070000171661377,5.199999809265137,5.130000114440918,1750574.0,5.002065658569336
2012-07-31,5.150000095367432,4.929999828338623,5.130000114440918,4.940000057220459,2104783.0,4.8168044090271
2012-08-01,5.110000133514404,4.960000038146973,4.960000038146973,5.059999942779541,2072392.0,4.933811664581299
2012-08-02,5.070000171661377,4.889999866485596,5.050000190734863,4.900000095367432,2183836.0,4.777801513671875
2012-08-03,5.03000020980835,4.900000095367432,4.949999809265137,5.019999980926514,2386493.0,4.894808769226074
2012-08-06,5.21999979019165,5.0,5.03000020980835,5.210000038146973,3304637.0,5.080070972442627
2012-08-07,5.369999885559082,5.210000038146973,5.230000019073486,5.349999904632568,3959419.0,5.216579914093018
2012-08-08,5.389999866485596,5.28000020980835,5.380000114440918,5.329999923706055,3044942.0,5.197078227996826
2012-08-09,5.380000114440918,5.28000020980835,5.300000190734863,5.380000114440918,2824628.0,5.245831489562988
2012-08-10,5.480000019073486,5.28000020980835,5.380000114440918,5.389999866485596,4778897.0,5.255581855773926
2012-08-13,5.400000095367432,5.199999809265137,5.400000095367432,5.210000038146973,2761641.0,5.080070972442627
2012-08-14,5.619999885559082,5.25,5.260000228881836,5.570000171661377,10217885.0,5.431093215942383
2012-08-15,5.5,5.360000133514404,5.5,5.409999847412109,4190100.0,5.275083065032959
2012-08-16,5.46999979019165,5.28000020980835,5.46999979019165,5.309999942779541,2490980.0,5.177577018737793
2012-08-17,5.349999904632568,5.210000038146973,5.289999961853027,5.309999942779541,2455686.0,5.177577018737793
2012-08-20,5.320000171661377,5.179999828338623,5.300000190734863,5.309999942779541,1602548.0,5.177577018737793
2012-08-21,5.610000133514404,5.309999942779541,5.309999942779541,5.519999980926514,6915846.0,5.382340431213379
2012-08-22,5.519999980926514,5.400000095367432,5.5,5.420000076293945,3232345.0,5.284832954406738
2012-08-23,5.599999904632568,5.380000114440918,5.380000114440918,5.5,5612490.0,5.3628387451171875
2012-08-24,5.510000228881836,5.320000171661377,5.480000019073486,5.329999923706055,3747490.0,5.197078227996826
2012-08-27,5.309999942779541,5.099999904632568,5.309999942779541,5.110000133514404,3076754.0,4.982564449310303
2012-08-28,5.300000190734863,5.110000133514404,5.110000133514404,5.28000020980835,2273296.0,5.1483259201049805
2012-08-29,5.800000190734863,5.289999961853027,5.289999961853027,5.489999771118164,12329117.0,5.353087425231934
2012-08-30,5.730000019073486,5.389999866485596,5.409999847412109,5.510000228881836,9059561.0,5.372589588165283
2012-08-31,5.610000133514404,5.389999866485596,5.46999979019165,5.570000171661377,4717710.0,5.431093215942383
2012-09-03,5.659999847412109,5.510000228881836,5.599999904632568,5.630000114440918,4118557.0,5.489596843719482
2012-09-04,5.730000019073486,5.420000076293945,5.659999847412109,5.510000228881836,4982706.0,5.372589588165283
2012-09-05,5.679999828338623,5.440000057220459,5.440000057220459,5.619999885559082,3738438.0,5.479846477508545
2012-09-06,5.730000019073486,5.599999904632568,5.599999904632568,5.710000038146973,5440718.0,5.567602157592773
2012-09-07,6.039999961853027,5.679999828338623,5.739999771118164,6.0,11875719.0,5.850369453430176
2012-09-10,6.0,6.0,6.0,6.0,0.0,5.850369453430176
2012-09-11,5.989999771118164,5.670000076293945,5.800000190734863,5.849999904632568,11473053.0,5.704110622406006
2012-09-12,5.920000076293945,5.730000019073486,5.849999904632568,5.849999904632568,6216965.0,5.704110622406006
2012-09-13,5.849999904632568,5.650000095367432,5.820000171661377,5.659999847412109,4739990.0,5.518848896026611
2012-09-14,5.75,5.579999923706055,5.699999809265137,5.630000114440918,3858319.0,5.489596843719482
2012-09-17,5.679999828338623,5.53000020980835,5.599999904632568,5.539999961853027,3184544.0,5.401841640472412
2012-09-18,5.650000095367432,5.5,5.53000020980835,5.559999942779541,2223862.0,5.421342849731445
2012-09-19,5.769999980926514,5.570000171661377,5.570000171661377,5.730000019073486,4295687.0,5.58710241317749
2012-09-20,5.730000019073486,5.5,5.730000019073486,5.519999980926514,3442156.0,5.382340431213379
2012-09-21,5.650000095367432,5.5,5.53000020980835,5.539999961853027,2545110.0,5.401841640472412
2012-09-24,5.559999942779541,5.420000076293945,5.46999979019165,5.5,2273399.0,5.3628387451171875
2012-09-25,5.539999961853027,5.349999904632568,5.46999979019165,5.360000133514404,2456571.0,5.226330757141113
2012-09-26,5.400000095367432,5.199999809265137,5.360000133514404,5.239999771118164,2374744.0,5.109322547912598
2012-09-27,5.380000114440918,5.179999828338623,5.239999771118164,5.340000152587891,2971901.0,5.206829071044922
2012-09-28,5.460000038146973,5.28000020980835,5.300000190734863,5.440000057220459,2327421.0,5.30433464050293
2012-10-08,5.5,5.380000114440918,5.440000057220459,5.409999847412109,1436327.0,5.275083065032959
2012-10-09,5.579999923706055,5.420000076293945,5.460000038146973,5.570000171661377,2027887.0,5.431093215942383
2012-10-10,5.659999847412109,5.519999980926514,5.570000171661377,5.650000095367432,2598290.0,5.509098052978516
2012-10-11,5.639999866485596,5.5,5.599999904632568,5.510000228881836,2365549.0,5.372589588165283
2012-10-12,5.639999866485596,5.5,5.5,5.630000114440918,3223470.0,5.489596843719482
2012-10-15,5.639999866485596,5.079999923706055,5.639999866485596,5.449999809265137,2560456.0,5.314085483551025
2012-10-16,5.5,5.429999828338623,5.449999809265137,5.429999828338623,1297974.0,5.294585227966309
2012-10-17,5.480000019073486,5.360000133514404,5.440000057220459,5.409999847412109,1821713.0,5.275083065032959
2012-10-18,5.550000190734863,5.400000095367432,5.449999809265137,5.53000020980835,2863991.0,5.392090320587158
2012-10-19,5.599999904632568,5.460000038146973,5.510000228881836,5.559999942779541,4292252.0,5.421342849731445
2012-10-22,5.650000095367432,5.53000020980835,5.619999885559082,5.559999942779541,4726246.0,5.421342849731445
2012-10-23,5.570000171661377,5.460000038146973,5.559999942779541,5.480000019073486,2964974.0,5.3433380126953125
2012-10-24,5.550000190734863,5.449999809265137,5.480000019073486,5.480000019073486,2559667.0,5.3433380126953125
2012-10-25,5.53000020980835,5.340000152587891,5.480000019073486,5.349999904632568,2417829.0,5.216579914093018
2012-10-26,5.389999866485596,5.159999847412109,5.360000133514404,5.179999828338623,2679619.0,5.050818920135498
2012-10-29,5.25,5.139999866485596,5.199999809265137,5.199999809265137,1997396.0,5.070321083068848
2012-10-30,5.25,5.179999828338623,5.199999809265137,5.210000038146973,1353753.0,5.080070972442627
2012-10-31,5.25,5.179999828338623,5.21999979019165,5.239999771118164,1270947.0,5.109322547912598
2012-11-01,5.349999904632568,5.25,5.269999980926514,5.309999942779541,2133594.0,5.177577018737793
2012-11-02,5.349999904632568,5.269999980926514,5.300000190734863,5.340000152587891,1511191.0,5.206829071044922
2012-11-05,5.389999866485596,5.320000171661377,5.329999923706055,5.349999904632568,1920080.0,5.216579914093018
2012-11-06,5.389999866485596,5.21999979019165,5.380000114440918,5.300000190734863,1847799.0,5.1678266525268555
2012-11-07,5.320000171661377,5.239999771118164,5.269999980926514,5.289999961853027,1209584.0,5.15807580947876
2012-11-08,5.289999961853027,5.119999885559082,5.289999961853027,5.130000114440918,1678000.0,5.002065658569336
2012-11-09,5.159999847412109,5.079999923706055,5.110000133514404,5.130000114440918,1482310.0,5.002065658569336
2012-11-12,5.179999828338623,5.110000133514404,5.130000114440918,5.150000095367432,919205.0,5.0215678215026855
2012-11-13,5.170000076293945,5.059999942779541,5.159999847412109,5.090000152587891,1428682.0,4.963063716888428
2012-11-14,5.139999866485596,5.059999942779541,5.090000152587891,5.090000152587891,791680.0,4.963063716888428
2012-11-15,5.119999885559082,4.909999847412109,5.079999923706055,5.0,2630163.0,4.875308036804199
2012-11-16,4.980000019073486,4.849999904632568,4.980000019073486,4.900000095367432,1944572.0,4.777801513671875
2012-11-19,4.909999847412109,4.809999942779541,4.860000133514404,4.880000114440918,1533604.0,4.758300304412842
2012-11-20,4.920000076293945,4.820000171661377,4.920000076293945,4.820000171661377,919391.0,4.699797630310059
2012-11-21,4.860000133514404,4.690000057220459,4.820000171661377,4.78000020980835,3095528.0,4.660795211791992
2012-11-22,4.769999980926514,4.599999904632568,4.769999980926514,4.659999847412109,4616533.0,4.543787002563477
2012-11-23,4.710000038146973,4.590000152587891,4.639999866485596,4.590000152587891,3645907.0,4.475532531738281
2012-11-26,4.639999866485596,4.579999923706055,4.619999885559082,4.599999904632568,1370362.0,4.485283374786377
2012-11-27,4.590000152587891,4.309999942779541,4.590000152587891,4.360000133514404,3637423.0,4.251269340515137
2012-11-28,4.360000133514404,4.260000228881836,4.360000133514404,4.289999961853027,1941569.0,4.183014392852783
2012-11-29,4.320000171661377,4.199999809265137,4.289999961853027,4.21999979019165,2785863.0,4.114760398864746
2012-11-30,4.28000020980835,4.159999847412109,4.21999979019165,4.239999771118164,5615423.0,4.134261131286621
2012-12-03,4.239999771118164,4.059999942779541,4.21999979019165,4.059999942779541,3956292.0,3.958749771118164
2012-12-04,4.070000171661377,3.8299999237060547,4.050000190734863,3.990000009536743,11354033.0,3.890495777130127
2012-12-05,4.230000019073486,3.940000057220459,3.990000009536743,4.110000133514404,18753266.0,4.007503032684326
2012-12-06,4.170000076293945,4.079999923706055,4.090000152587891,4.119999885559082,12516420.0,4.017253398895264
2012-12-07,4.25,4.039999961853027,4.130000114440918,4.239999771118164,15951594.0,4.134261131286621
2012-12-10,4.380000114440918,4.210000038146973,4.230000019073486,4.360000133514404,18098166.0,4.251269340515137
2012-12-11,4.420000076293945,4.28000020980835,4.360000133514404,4.329999923706055,11711220.0,4.22201681137085
2012-12-12,4.349999904632568,4.210000038146973,4.329999923706055,4.320000171661377,8191429.0,4.212265968322754
2012-12-13,4.309999942779541,4.210000038146973,4.309999942779541,4.21999979019165,7306470.0,4.114760398864746
2012-12-14,4.429999828338623,4.210000038146973,4.21999979019165,4.409999847412109,13115008.0,4.300021171569824
2012-12-17,4.519999980926514,4.389999866485596,4.409999847412109,4.5,12700742.0,4.387776851654053
2012-12-18,4.840000152587891,4.420000076293945,4.460000038146973,4.690000057220459,20735465.0,4.5730390548706055
2012-12-19,4.650000095367432,4.53000020980835,4.610000133514404,4.599999904632568,13042207.0,4.485283374786377
2012-12-20,4.599999904632568,4.460000038146973,4.599999904632568,4.559999942779541,8119312.0,4.4462809562683105
2012-12-21,4.630000114440918,4.489999771118164,4.559999942779541,4.519999980926514,6668465.0,4.407278060913086
2012-12-24,4.610000133514404,4.5,4.53000020980835,4.53000020980835,4600005.0,4.41702938079834
2012-12-25,4.670000076293945,4.53000020980835,4.550000190734863,4.650000095367432,10038660.0,4.534036159515381
2012-12-26,4.710000038146973,4.610000133514404,4.650000095367432,4.679999828338623,9306066.0,4.563287734985352
2012-12-27,4.71999979019165,4.610000133514404,4.690000057220459,4.619999885559082,8126193.0,4.50478458404541
2012-12-28,4.710000038146973,4.599999904632568,4.610000133514404,4.670000076293945,8457978.0,4.553537845611572
2012-12-31,4.849999904632568,4.619999885559082,4.670000076293945,4.75,12368441.0,4.631541728973389
2013-01-04,4.809999942779541,4.630000114440918,4.789999961853027,4.690000057220459,8035783.0,4.5730390548706055
2013-01-07,4.760000228881836,4.650000095367432,4.690000057220459,4.75,7225903.0,4.631541728973389
2013-01-08,4.820000171661377,4.710000038146973,4.75,4.809999942779541,11332587.0,4.690046310424805
2013-01-09,4.880000114440918,4.75,4.809999942779541,4.809999942779541,9624231.0,4.690046310424805
2013-01-10,4.920000076293945,4.78000020980835,4.809999942779541,4.860000133514404,9275417.0,4.738799571990967
2013-01-11,5.03000020980835,4.800000190734863,4.860000133514404,4.809999942779541,18115877.0,4.690046310424805
2013-01-14,5.019999980926514,4.670000076293945,4.800000190734863,4.949999809265137,16108513.0,4.826553821563721
2013-01-15,5.119999885559082,4.920000076293945,4.949999809265137,5.03000020980835,13424092.0,4.90455961227417
2013-01-16,5.070000171661377,4.949999809265137,5.03000020980835,5.059999942779541,9952723.0,4.933811664581299
2013-01-17,5.070000171661377,4.940000057220459,5.019999980926514,4.96999979019165,7707263.0,4.84605598449707
2013-01-18,5.119999885559082,4.929999828338623,4.96999979019165,5.099999904632568,10502447.0,4.972814559936523
2013-01-21,5.130000114440918,5.050000190734863,5.110000133514404,5.090000152587891,6295168.0,4.963063716888428
2013-01-22,5.119999885559082,4.980000019073486,5.110000133514404,5.010000228881836,7380035.0,4.885058879852295
2013-01-23,5.090000152587891,4.869999885559082,4.980000019073486,5.079999923706055,8653389.0,4.95331335067749
2013-01-24,5.139999866485596,4.889999866485596,5.050000190734863,4.909999847412109,11602544.0,4.787552356719971
2013-01-25,4.940000057220459,4.78000020980835,4.900000095367432,4.800000190734863,5771670.0,4.680295944213867
2013-01-28,4.929999828338623,4.789999961853027,4.800000190734863,4.920000076293945,4165192.0,4.797303199768066
2013-01-29,5.039999961853027,4.900000095367432,4.900000095367432,5.019999980926514,6967635.0,4.894808769226074
2013-01-30,5.099999904632568,4.949999809265137,5.03000020980835,5.039999961853027,9022996.0,4.914309978485107
2013-01-31,5.260000228881836,4.980000019073486,5.039999961853027,5.099999904632568,15787048.0,4.972814559936523
2013-02-01,5.139999866485596,5.010000228881836,5.050000190734863,5.099999904632568,7509174.0,4.972814559936523
2013-02-04,5.139999866485596,4.989999771118164,5.099999904632568,5.050000190734863,8008762.0,4.924061298370361
2013-02-05,5.059999942779541,4.949999809265137,5.019999980926514,5.039999961853027,5413907.0,4.914309978485107
2013-02-06,5.119999885559082,5.03000020980835,5.070000171661377,5.099999904632568,6215879.0,4.972814559936523
2013-02-07,5.110000133514404,5.019999980926514,5.099999904632568,5.059999942779541,4588514.0,4.933811664581299
2013-02-08,5.179999828338623,5.03000020980835,5.070000171661377,5.130000114440918,7924497.0,5.002065658569336
2013-02-18,5.320000171661377,5.179999828338623,5.190000057220459,5.21999979019165,13453504.0,5.089820861816406
2013-02-19,5.289999961853027,5.130000114440918,5.190000057220459,5.179999828338623,8253033.0,5.050818920135498
2013-02-20,5.260000228881836,5.150000095367432,5.150000095367432,5.25,6790251.0,5.119073390960693
2013-02-21,5.239999771118164,5.070000171661377,5.230000019073486,5.099999904632568,8663102.0,4.972814559936523
2013-02-22,5.130000114440918,5.019999980926514,5.079999923706055,5.03000020980835,5920794.0,4.90455961227417
2013-02-25,5.099999904632568,5.010000228881836,5.019999980926514,5.070000171661377,4458223.0,4.9435625076293945
2013-02-26,5.099999904632568,4.900000095367432,5.059999942779541,4.909999847412109,5536355.0,4.787552356719971
2013-02-27,4.989999771118164,4.860000133514404,4.940000057220459,4.909999847412109,4289159.0,4.787552356719971
2013-02-28,5.070000171661377,4.949999809265137,4.949999809265137,5.050000190734863,5677764.0,4.924061298370361
2013-03-01,5.21999979019165,5.050000190734863,5.050000190734863,5.210000038146973,11200202.0,5.080070972442627
2013-03-04,5.199999809265137,4.960000038146973,5.199999809265137,5.059999942779541,9622056.0,4.933811664581299
2013-03-05,5.320000171661377,5.050000190734863,5.050000190734863,5.269999980926514,12469882.0,5.138574123382568
2013-03-06,5.429999828338623,5.239999771118164,5.260000228881836,5.320000171661377,15545850.0,5.187327861785889
2013-03-07,5.329999923706055,5.119999885559082,5.320000171661377,5.199999809265137,8755734.0,5.070321083068848
2013-03-08,5.309999942779541,5.139999866485596,5.199999809265137,5.210000038146973,5230201.0,5.080070972442627
2013-03-11,5.329999923706055,5.170000076293945,5.199999809265137,5.239999771118164,4376038.0,5.109322547912598
2013-03-12,5.28000020980835,4.960000038146973,5.239999771118164,5.039999961853027,9376701.0,4.914309978485107
2013-03-13,5.070000171661377,4.920000076293945,5.010000228881836,5.019999980926514,4431069.0,4.894808769226074
2013-03-14,5.320000171661377,5.010000228881836,5.03000020980835,5.309999942779541,14024650.0,5.177577018737793
2013-03-15,5.329999923706055,5.159999847412109,5.309999942779541,5.210000038146973,11912139.0,5.080070972442627
2013-03-18,5.400000095367432,5.150000095367432,5.210000038146973,5.380000114440918,15606542.0,5.245831489562988
2013-03-19,5.429999828338623,5.28000020980835,5.320000171661377,5.420000076293945,15771531.0,5.284832954406738
2013-03-20,5.489999771118164,5.329999923706055,5.409999847412109,5.480000019073486,15070326.0,5.3433380126953125
2013-03-21,5.5,5.369999885559082,5.429999828338623,5.420000076293945,13886484.0,5.284832954406738
2013-03-22,5.409999847412109,5.309999942779541,5.400000095367432,5.349999904632568,8567008.0,5.216579914093018
2013-03-25,5.449999809265137,5.300000190734863,5.340000152587891,5.380000114440918,6959867.0,5.245831489562988
2013-03-26,5.380000114440918,5.199999809265137,5.369999885559082,5.260000228881836,7924688.0,5.128823757171631
2013-03-27,5.329999923706055,5.199999809265137,5.260000228881836,5.269999980926514,5818059.0,5.138574123382568
2013-03-28,5.210000038146973,5.010000228881836,5.210000038146973,5.03000020980835,7991744.0,4.90455961227417
2013-03-29,5.090000152587891,5.010000228881836,5.050000190734863,5.079999923706055,4874058.0,4.95331335067749
2013-04-01,5.159999847412109,5.079999923706055,5.079999923706055,5.130000114440918,4077235.0,5.002065658569336
2013-04-02,5.139999866485596,4.619999885559082,5.130000114440918,4.829999923706055,14695049.0,4.70954704284668
2013-04-03,4.840000152587891,4.670000076293945,4.820000171661377,4.710000038146973,5207436.0,4.592540740966797
2013-04-08,4.670000076293945,4.5,4.650000095367432,4.650000095367432,5680686.0,4.534036159515381
2013-04-09,4.769999980926514,4.659999847412109,4.670000076293945,4.769999980926514,4945441.0,4.651042938232422
2013-04-10,4.789999961853027,4.670000076293945,4.760000228881836,4.71999979019165,3257285.0,4.602290630340576
2013-04-11,4.829999923706055,4.650000095367432,4.75,4.659999847412109,3645404.0,4.543787002563477
2013-04-12,4.690000057220459,4.570000171661377,4.670000076293945,4.619999885559082,2955771.0,4.50478458404541
2013-04-15,4.630000114440918,4.519999980926514,4.619999885559082,4.53000020980835,2540943.0,4.41702938079834
2013-04-16,4.610000133514404,4.449999809265137,4.5,4.599999904632568,2593750.0,4.485283374786377
2013-04-17,4.659999847412109,4.579999923706055,4.579999923706055,4.650000095367432,2323257.0,4.534036159515381
2013-04-18,4.829999923706055,4.599999904632568,4.599999904632568,4.769999980926514,6433186.0,4.651042938232422
2013-04-19,4.820000171661377,4.710000038146973,4.760000228881836,4.789999961853027,5459267.0,4.670544624328613
2013-04-22,4.78000020980835,4.699999809265137,4.730000019073486,4.760000228881836,4277569.0,4.641294002532959
2013-04-23,5.130000114440918,4.769999980926514,4.789999961853027,4.960000038146973,24234962.0,4.836305618286133
2013-04-24,5.070000171661377,4.869999885559082,4.920000076293945,5.03000020980835,13515597.0,4.90455961227417
2013-04-25,5.25,4.960000038146973,5.0,5.079999923706055,17845716.0,4.95331335067749
2013-04-26,5.159999847412109,4.900000095367432,5.059999942779541,4.960000038146973,9224636.0,4.836305618286133
2013-05-02,5.139999866485596,4.900000095367432,5.130000114440918,5.070000171661377,9250573.0,4.9435625076293945
2013-05-03,5.21999979019165,5.050000190734863,5.059999942779541,5.119999885559082,10874848.0,4.992315292358398
2013-05-06,5.230000019073486,5.059999942779541,5.099999904632568,5.199999809265137,11587134.0,5.070321083068848
2013-05-07,5.260000228881836,5.110000133514404,5.25,5.170000076293945,8985892.0,5.0410685539245605
2013-05-08,5.25,5.150000095367432,5.170000076293945,5.210000038146973,11374540.0,5.080070972442627
2013-05-09,5.210000038146973,5.03000020980835,5.179999828338623,5.090000152587891,10628271.0,4.963063716888428
2013-05-10,5.199999809265137,5.019999980926514,5.050000190734863,5.199999809265137,8613121.0,5.070321083068848
2013-05-13,5.400000095367432,5.21999979019165,5.239999771118164,5.28000020980835,19280314.0,5.1483259201049805
2013-05-14,5.260000228881836,5.099999904632568,5.230000019073486,5.139999866485596,7981017.0,5.011816024780273
2013-05-15,5.239999771118164,5.130000114440918,5.150000095367432,5.230000019073486,5115603.0,5.099572658538818
2013-05-16,5.300000190734863,5.170000076293945,5.210000038146973,5.239999771118164,9395386.0,5.109322547912598
2013-05-17,5.349999904632568,5.150000095367432,5.230000019073486,5.300000190734863,12162636.0,5.1678266525268555
2013-05-20,5.389999866485596,5.230000019073486,5.28000020980835,5.329999923706055,12934937.0,5.211828708648682
2013-05-21,5.639999866485596,5.320000171661377,5.360000133514404,5.559999942779541,25312664.0,5.436729431152344
2013-05-22,5.610000133514404,5.369999885559082,5.5,5.449999809265137,15646443.0,5.329168319702148
2013-05-23,5.630000114440918,5.380000114440918,5.449999809265137,5.46999979019165,13373186.0,5.348724842071533
2013-05-24,5.690000057220459,5.46999979019165,5.46999979019165,5.610000133514404,15344990.0,5.485620975494385
2013-05-27,5.829999923706055,5.559999942779541,5.610000133514404,5.730000019073486,15109397.0,5.602960109710693
2013-05-28,5.71999979019165,5.46999979019165,5.659999847412109,5.590000152587891,12164656.0,5.466064453125
2013-05-29,5.659999847412109,5.550000190734863,5.570000171661377,5.579999923706055,7583332.0,5.456286907196045
2013-05-30,5.650000095367432,5.53000020980835,5.579999923706055,5.639999866485596,10213223.0,5.514955043792725
2013-05-31,5.659999847412109,5.449999809265137,5.650000095367432,5.460000038146973,10689368.0,5.338946342468262
2013-06-03,5.539999961853027,5.389999866485596,5.420000076293945,5.46999979019165,6316591.0,5.348724842071533
2013-06-04,5.5,5.199999809265137,5.460000038146973,5.289999961853027,8044129.0,5.172715663909912
2013-06-05,5.320000171661377,5.199999809265137,5.28000020980835,5.28000020980835,4873528.0,5.162938117980957
2013-06-06,5.28000020980835,5.110000133514404,5.25,5.150000095367432,5510380.0,5.0358195304870605
2013-06-07,5.210000038146973,5.050000190734863,5.110000133514404,5.090000152587891,5466668.0,4.977149963378906
2013-06-13,5.03000020980835,4.71999979019165,5.0,4.840000152587891,5267351.0,4.732692718505859
2013-06-14,4.960000038146973,4.860000133514404,4.880000114440918,4.920000076293945,3816354.0,4.810918807983398
2013-06-17,5.039999961853027,4.900000095367432,4.980000019073486,4.949999809265137,4337557.0,4.840252876281738
2013-06-18,5.119999885559082,4.800000190734863,4.949999809265137,5.079999923706055,5554334.0,4.967371463775635
2013-06-19,5.050000190734863,4.900000095367432,5.050000190734863,5.010000228881836,3481925.0,4.898923873901367
2013-06-20,4.989999771118164,4.800000190734863,4.96999979019165,4.829999923706055,3133183.0,4.722914218902588
2013-06-21,4.869999885559082,4.659999847412109,4.699999809265137,4.809999942779541,3233552.0,4.703357696533203
2013-06-24,4.840000152587891,4.329999923706055,4.809999942779541,4.369999885559082,7746367.0,4.2731122970581055
2013-06-25,4.510000228881836,4.019999980926514,4.320000171661377,4.380000114440918,6813434.0,4.282891273498535
2013-06-26,4.510000228881836,4.349999904632568,4.440000057220459,4.440000057220459,4564372.0,4.341561317443848
2013-06-27,4.510000228881836,4.349999904632568,4.46999979019165,4.369999885559082,4877458.0,4.2731122970581055
2013-06-28,4.429999828338623,4.260000228881836,4.340000152587891,4.360000133514404,3701905.0,4.263335227966309
2013-07-01,4.510000228881836,4.329999923706055,4.360000133514404,4.510000228881836,4714889.0,4.410009860992432
2013-07-02,4.550000190734863,4.449999809265137,4.489999771118164,4.539999961853027,3500576.0,4.439343452453613
2013-07-03,4.590000152587891,4.380000114440918,4.53000020980835,4.579999923706055,4420080.0,4.478456974029541
2013-07-04,4.650000095367432,4.489999771118164,4.519999980926514,4.579999923706055,4155533.0,4.478456974029541
2013-07-05,4.679999828338623,4.559999942779541,4.599999904632568,4.570000171661377,4832858.0,4.468678951263428
2013-07-08,4.519999980926514,4.289999961853027,4.5,4.309999942779541,4788925.0,4.214443206787109
2013-07-09,4.360000133514404,4.300000190734863,4.320000171661377,4.340000152587891,1802610.0,4.243778228759766
2013-07-10,4.46999979019165,4.340000152587891,4.349999904632568,4.460000038146973,3562171.0,4.361117362976074
2013-07-11,4.630000114440918,4.449999809265137,4.46999979019165,4.579999923706055,5481446.0,4.478456974029541
2013-07-12,4.670000076293945,4.5,4.579999923706055,4.510000228881836,3798284.0,4.410009860992432
2013-07-15,4.75,4.519999980926514,4.519999980926514,4.690000057220459,6015379.0,4.586018085479736
2013-07-16,4.809999942779541,4.659999847412109,4.690000057220459,4.739999771118164,5531917.0,4.6349101066589355
2013-07-17,4.829999923706055,4.699999809265137,4.739999771118164,4.699999809265137,5786437.0,4.59579610824585
2013-07-18,4.78000020980835,4.619999885559082,4.659999847412109,4.769999980926514,4710841.0,4.664243698120117
2013-07-19,4.900000095367432,4.599999904632568,4.75,4.619999885559082,7431039.0,4.517570495605469
2013-07-22,4.789999961853027,4.550000190734863,4.590000152587891,4.78000020980835,5111845.0,4.674023151397705
2013-07-23,4.889999866485596,4.75,4.75,4.880000114440918,7152061.0,4.771805763244629
2013-07-24,5.0,4.760000228881836,4.880000114440918,5.0,11438136.0,4.8891448974609375
2013-07-25,5.050000190734863,4.889999866485596,4.96999979019165,4.900000095367432,11463633.0,4.791362285614014
2013-07-26,5.130000114440918,4.860000133514404,4.869999885559082,5.099999904632568,16056191.0,4.986928462982178
2013-07-29,5.150000095367432,4.900000095367432,5.110000133514404,4.940000057220459,13069232.0,4.830475807189941
2013-07-30,4.960000038146973,4.75,4.900000095367432,4.829999923706055,7854961.0,4.722914218902588
2013-07-31,4.920000076293945,4.800000190734863,4.829999923706055,4.820000171661377,4975928.0,4.713136672973633
2013-08-01,5.070000171661377,4.78000020980835,4.840000152587891,5.059999942779541,9277768.0,4.94781494140625
2013-08-02,5.119999885559082,5.019999980926514,5.070000171661377,5.050000190734863,6765985.0,4.938036918640137
2013-08-05,5.119999885559082,5.0,5.039999961853027,5.099999904632568,6400737.0,4.986928462982178
2013-08-06,5.119999885559082,5.010000228881836,5.110000133514404,5.079999923706055,5609954.0,4.967371463775635
2013-08-07,5.159999847412109,5.019999980926514,5.050000190734863,5.050000190734863,7519383.0,4.938036918640137
2013-08-08,5.110000133514404,4.989999771118164,5.010000228881836,5.03000020980835,4934002.0,4.918480396270752
2013-08-09,5.070000171661377,4.889999866485596,5.03000020980835,4.960000038146973,5745716.0,4.850032329559326
2013-08-12,5.239999771118164,4.949999809265137,4.96999979019165,5.230000019073486,18433106.0,5.114046096801758
2013-08-13,5.539999961853027,5.150000095367432,5.210000038146973,5.440000057220459,25664422.0,5.319389820098877
2013-08-14,5.53000020980835,5.25,5.389999866485596,5.5,15856452.0,5.3780598640441895
2013-08-15,5.710000038146973,5.400000095367432,5.510000228881836,5.489999771118164,17541279.0,5.36828088760376
2013-08-16,5.75,5.46999979019165,5.489999771118164,5.519999980926514,18559467.0,5.397616863250732
2013-08-19,6.059999942779541,5.449999809265137,5.449999809265137,5.949999809265137,22760656.0,5.818082332611084
2013-08-20,5.949999809265137,5.75,5.829999923706055,5.900000095367432,13792317.0,5.769191741943359
2013-08-21,6.170000076293945,5.78000020980835,5.869999885559082,6.139999866485596,23524256.0,6.003870487213135
2013-08-22,6.630000114440918,6.010000228881836,6.079999923706055,6.340000152587891,32415471.0,6.199435710906982
2013-08-23,6.400000095367432,6.079999923706055,6.320000171661377,6.239999771118164,23128834.0,6.101653099060059
2013-08-26,6.5,6.199999809265137,6.300000190734863,6.440000057220459,19507204.0,6.297219753265381
2013-08-27,6.619999885559082,6.309999942779541,6.440000057220459,6.360000133514404,18514113.0,6.218993186950684
2013-08-28,6.400000095367432,6.079999923706055,6.289999961853027,6.099999904632568,22610741.0,5.964756965637207
2013-08-29,6.139999866485596,5.880000114440918,6.079999923706055,6.019999980926514,17270207.0,5.886530876159668
2013-08-30,6.159999847412109,5.900000095367432,5.989999771118164,6.0,15392802.0,5.866974353790283
2013-09-02,6.0,5.730000019073486,5.989999771118164,5.909999847412109,11086072.0,5.7789692878723145
2013-09-03,6.03000020980835,5.860000133514404,5.880000114440918,6.010000228881836,7304290.0,5.876752853393555
2013-09-04,6.050000190734863,5.909999847412109,6.019999980926514,5.920000076293945,7228053.0,5.788748264312744
2013-09-05,6.059999942779541,5.900000095367432,5.900000095367432,6.050000190734863,8401120.0,5.915866374969482
2013-09-06,6.289999961853027,5.949999809265137,6.019999980926514,6.210000038146973,13830108.0,6.0723185539245605
2013-09-09,6.239999771118164,6.099999904632568,6.179999828338623,6.150000095367432,9651930.0,6.013648509979248
2013-09-10,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,9507143.0,6.619903087615967
2013-09-11,7.449999809265137,6.880000114440918,7.449999809265137,7.119999885559082,71742344.0,6.962141990661621
2013-09-12,7.380000114440918,6.869999885559082,7.210000038146973,7.139999866485596,40713404.0,6.981698989868164
2013-09-13,7.03000020980835,6.550000190734863,6.980000019073486,6.590000152587891,30672106.0,6.443893909454346
2013-09-16,6.800000190734863,6.539999961853027,6.630000114440918,6.639999866485596,13027058.0,6.4927849769592285
2013-09-17,6.730000019073486,6.340000152587891,6.670000076293945,6.369999885559082,14550552.0,6.228770732879639
2013-09-18,6.619999885559082,6.28000020980835,6.429999828338623,6.5,12853550.0,6.355888843536377
2013-09-23,6.849999904632568,6.380000114440918,6.5,6.829999923706055,16683857.0,6.678572177886963
2013-09-24,6.880000114440918,6.639999866485596,6.75,6.78000020980835,13989424.0,6.62968111038208
2013-09-25,6.980000019073486,6.550000190734863,6.820000171661377,6.619999885559082,18272348.0,6.473228931427002
2013-09-26,6.789999961853027,6.389999866485596,6.78000020980835,6.409999847412109,16134601.0,6.267884254455566
2013-09-27,6.96999979019165,6.440000057220459,6.480000019073486,6.829999923706055,23191819.0,6.678572177886963
2013-09-30,7.119999885559082,6.739999771118164,6.809999942779541,6.960000038146973,17531276.0,6.805690288543701
2013-10-08,7.400000095367432,6.849999904632568,6.900000095367432,7.320000171661377,25176753.0,7.157708168029785
2013-10-09,7.429999828338623,7.079999923706055,7.300000190734863,7.28000020980835,16863377.0,7.11859655380249
2013-10-10,7.449999809265137,7.150000095367432,7.239999771118164,7.289999961853027,18326177.0,7.128373622894287
2013-10-11,8.020000457763672,7.269999980926514,7.289999961853027,7.880000114440918,36892929.0,7.70529317855835
2013-10-14,8.399999618530273,7.690000057220459,7.880000114440918,8.229999542236328,28357680.0,8.047532081604004
2013-10-15,8.229999542236328,8.229999542236328,8.229999542236328,8.229999542236328,0.0,8.047532081604004
2013-10-16,9.0,7.800000190734863,8.109999656677246,8.710000038146973,48986996.0,8.516890525817871
2013-10-17,8.739999771118164,7.840000152587891,8.5600004196167,7.840000152587891,29486893.0,7.666180610656738
2013-10-18,8.619999885559082,7.630000114440918,7.769999980926514,8.619999885559082,24611518.0,8.428886413574219
2013-10-21,9.109999656677246,8.600000381469727,8.989999771118164,8.84000015258789,42630812.0,8.64400863647461
2013-10-22,9.180000305175781,8.149999618530273,8.699999809265137,8.390000343322754,38897268.0,8.203987121582031
2013-10-23,8.539999961853027,7.650000095367432,8.289999961853027,7.78000020980835,28033956.0,7.607510089874268
2013-10-24,7.980000019073486,7.510000228881836,7.75,7.829999923706055,15515574.0,7.65640115737915
2013-10-25,7.980000019073486,7.650000095367432,7.829999923706055,7.809999942779541,12417120.0,7.636844635009766
2013-10-28,8.029999732971191,7.579999923706055,7.820000171661377,7.820000171661377,11726543.0,7.646623611450195
2013-10-29,7.949999809265137,7.039999961853027,7.78000020980835,7.28000020980835,17332011.0,7.11859655380249
2013-10-30,7.400000095367432,7.059999942779541,7.309999942779541,7.320000171661377,9331155.0,7.157708168029785
2013-10-31,7.329999923706055,7.070000171661377,7.199999809265137,7.179999828338623,7008988.0,7.020812511444092
2013-11-01,7.150000095367432,6.829999923706055,7.150000095367432,7.0,7007467.0,6.844803333282471
2013-11-04,7.110000133514404,6.949999809265137,7.070000171661377,7.079999923706055,7202390.0,6.923030376434326
2013-11-05,7.789999961853027,7.119999885559082,7.119999885559082,7.679999828338623,21851039.0,7.509726524353027
2013-11-06,8.149999618530273,7.510000228881836,7.579999923706055,7.679999828338623,23383040.0,7.509726524353027
2013-11-07,7.949999809265137,7.579999923706055,7.659999847412109,7.639999866485596,9146000.0,7.470613956451416
2013-11-08,7.869999885559082,7.340000152587891,7.659999847412109,7.369999885559082,14049074.0,7.206599712371826
2013-11-11,7.550000190734863,6.949999809265137,7.199999809265137,7.489999771118164,9151447.0,7.323938846588135
2013-11-12,7.53000020980835,7.309999942779541,7.480000019073486,7.369999885559082,7732692.0,7.206599712371826
2013-11-13,8.069999694824219,7.360000133514404,7.449999809265137,7.75,18521004.0,7.578176021575928
2013-11-14,8.350000381469727,7.53000020980835,7.599999904632568,8.1899995803833,27029936.0,8.00841999053955
2013-11-15,8.649999618530273,8.130000114440918,8.15999984741211,8.220000267028809,31817647.0,8.037755012512207
2013-11-18,9.039999961853027,8.15999984741211,8.15999984741211,8.90999984741211,43555935.0,8.712456703186035
2013-11-19,8.930000305175781,8.670000076293945,8.779999732971191,8.75,24233610.0,8.556005477905273
2013-11-20,9.199999809265137,8.729999542236328,8.8100004196167,8.920000076293945,25482054.0,8.722234725952148
2013-11-21,9.170000076293945,8.65999984741211,8.800000190734863,8.760000228881836,21489250.0,8.56578254699707
2013-11-22,8.75,8.350000381469727,8.739999771118164,8.510000228881836,17360458.0,8.321324348449707
2013-11-25,9.359999656677246,8.350000381469727,8.449999809265137,9.359999656677246,38658204.0,9.152478218078613
2013-11-26,10.069999694824219,9.199999809265137,9.40999984741211,9.760000228881836,55491778.0,9.543611526489258
2013-11-27,10.1899995803833,9.550000190734863,9.649999618530273,9.819999694824219,36837071.0,9.60228157043457
2013-11-28,10.170000076293945,9.649999618530273,9.850000381469727,9.710000038146973,26785578.0,9.494720458984375
2013-11-29,10.180000305175781,9.510000228881836,9.710000038146973,10.15999984741211,27162106.0,9.93474292755127
2013-12-02,10.289999961853027,9.149999618530273,9.789999961853027,9.510000228881836,36856085.0,9.299156188964844
2013-12-03,9.729999542236328,8.920000076293945,9.229999542236328,9.600000381469727,25902816.0,9.38715934753418
2013-12-04,10.15999984741211,9.479999542236328,9.5600004196167,9.84000015258789,26710740.0,9.621837615966797
2013-12-05,9.949999809265137,9.479999542236328,9.90999984741211,9.649999618530273,17778167.0,9.436049461364746
2013-12-06,9.550000190734863,9.180000305175781,9.510000228881836,9.3100004196167,20918112.0,9.103589057922363
2013-12-09,9.699999809265137,9.329999923706055,9.350000381469727,9.40999984741211,12143904.0,9.201371192932129
2013-12-10,9.949999809265137,9.449999809265137,9.449999809265137,9.680000305175781,17418361.0,9.465385437011719
2013-12-11,9.550000190734863,9.289999961853027,9.510000228881836,9.390000343322754,9667341.0,9.181815147399902
2013-12-12,9.930000305175781,9.479999542236328,9.489999771118164,9.5600004196167,16267323.0,9.34804630279541
2013-12-13,9.75,9.359999656677246,9.420000076293945,9.630000114440918,11300130.0,9.41649341583252
2013-12-16,9.619999885559082,9.010000228881836,9.619999885559082,9.100000381469727,19162047.0,8.89824390411377
2013-12-17,9.180000305175781,8.59000015258789,9.09000015258789,8.850000381469727,14860324.0,8.653787612915039
2013-12-18,8.960000038146973,8.600000381469727,8.859999656677246,8.829999923706055,6321736.0,8.634230613708496
2013-12-19,9.029999732971191,8.8100004196167,8.8100004196167,8.869999885559082,9764893.0,8.673343658447266
2013-12-20,9.100000381469727,8.75,8.899999618530273,8.850000381469727,8233222.0,8.653787612915039
2013-12-23,8.899999618530273,8.319999694824219,8.84000015258789,8.579999923706055,7992686.0,8.38977336883545
2013-12-24,9.170000076293945,8.489999771118164,8.600000381469727,8.90999984741211,16168396.0,8.712456703186035
2013-12-25,9.149999618530273,8.800000190734863,8.850000381469727,8.9399995803833,6912004.0,8.741790771484375
2013-12-26,9.020000457763672,8.609999656677246,8.960000038146973,8.619999885559082,7974193.0,8.428886413574219
2013-12-27,9.029999732971191,8.550000190734863,8.619999885559082,8.989999771118164,7615930.0,8.790682792663574
2013-12-30,9.09000015258789,8.899999618530273,8.979999542236328,8.979999542236328,6182082.0,8.780904769897461
2013-12-31,9.210000038146973,8.880000114440918,8.930000305175781,9.029999732971191,10490170.0,8.829795837402344
2014-01-02,9.350000381469727,9.0,9.020000457763672,9.279999732971191,10193678.0,9.07425308227539
2014-01-03,9.319999694824219,9.0,9.260000228881836,9.0600004196167,10158491.0,8.859131813049316
2014-01-06,8.979999542236328,8.619999885559082,8.979999542236328,8.800000190734863,8433055.0,8.604897499084473
2014-01-07,9.130000114440918,8.699999809265137,8.739999771118164,8.989999771118164,7909986.0,8.790682792663574
2014-01-08,9.359999656677246,8.90999984741211,8.949999809265137,9.34000015258789,11819632.0,9.13292407989502
2014-01-09,9.399999618530273,9.0,9.34000015258789,9.010000228881836,7679269.0,8.8102388381958
2014-01-10,9.079999923706055,8.75,9.0,8.8100004196167,6513046.0,8.614673614501953
2014-01-13,8.949999809265137,7.929999828338623,8.760000228881836,7.929999828338623,17906972.0,7.754184722900391
2014-01-14,8.489999771118164,7.710000038146973,7.829999923706055,8.390000343322754,12632181.0,8.203987121582031
2014-01-15,8.5600004196167,8.25,8.399999618530273,8.350000381469727,7308451.0,8.164873123168945
2014-01-16,8.359999656677246,8.100000381469727,8.359999656677246,8.140000343322754,6854198.0,7.959529399871826
2014-01-17,8.229999542236328,7.840000152587891,8.119999885559082,8.130000114440918,8375398.0,7.949751853942871
2014-01-20,8.319999694824219,7.949999809265137,8.09000015258789,8.199999809265137,5662793.0,8.018198013305664
2014-01-21,8.529999732971191,8.119999885559082,8.130000114440918,8.510000228881836,7102387.0,8.321324348449707
2014-01-22,8.859999656677246,8.520000457763672,8.600000381469727,8.819999694824219,11308282.0,8.624451637268066
2014-01-23,9.369999885559082,8.75,8.850000381469727,9.289999961853027,16218228.0,9.08403205871582
2014-01-24,9.75,9.15999984741211,9.25,9.630000114440918,14974821.0,9.41649341583252
2014-01-27,9.920000076293945,9.479999542236328,9.600000381469727,9.710000038146973,13010751.0,9.494720458984375
2014-01-28,9.760000228881836,9.350000381469727,9.760000228881836,9.670000076293945,9295648.0,9.455608367919922
2014-01-29,9.84000015258789,9.460000038146973,9.600000381469727,9.779999732971191,7831449.0,9.563169479370117
2014-01-30,10.100000381469727,9.5,9.6899995803833,9.949999809265137,12211209.0,9.729397773742676
2014-02-07,10.260000228881836,9.619999885559082,9.819999694824219,10.210000038146973,13478312.0,9.983634948730469
2014-02-10,10.489999771118164,10.079999923706055,10.15999984741211,10.319999694824219,25602333.0,10.091196060180664
2014-02-11,11.079999923706055,10.140000343322754,10.270000457763672,11.029999732971191,26556929.0,10.785452842712402
2014-02-12,11.140000343322754,10.6899995803833,10.989999771118164,10.869999885559082,16763661.0,10.62900161743164
2014-02-13,11.34000015258789,10.600000381469727,10.850000381469727,10.619999885559082,19472442.0,10.384544372558594
2014-02-14,10.930000305175781,10.300000190734863,10.600000381469727,10.800000190734863,17718000.0,10.560554504394531
2014-02-17,11.149999618530273,10.75,10.899999618530273,11.149999618530273,19696300.0,10.902792930603027
2014-02-18,11.4399995803833,10.619999885559082,11.15999984741211,10.699999809265137,30374790.0,10.462772369384766
2014-02-19,11.199999809265137,10.5600004196167,10.65999984741211,11.109999656677246,22177816.0,10.863679885864258
2014-02-20,11.260000228881836,10.699999809265137,11.1899995803833,10.9399995803833,14812783.0,10.697449684143066
2014-02-21,10.979999542236328,10.510000228881836,10.899999618530273,10.619999885559082,13950403.0,10.384544372558594
2014-02-24,11.15999984741211,10.279999732971191,10.5600004196167,11.140000343322754,18713376.0,10.893016815185547
2014-02-25,11.479999542236328,10.25,11.149999618530273,10.4399995803833,32125679.0,10.208534240722656
2014-02-26,10.300000190734863,9.710000038146973,10.300000190734863,10.069999694824219,22785549.0,9.8467378616333
2014-02-27,10.229999542236328,9.710000038146973,10.130000114440918,9.739999771118164,13205954.0,9.524055480957031
2014-02-28,10.050000190734863,9.649999618530273,9.699999809265137,10.0,8137920.0,9.778289794921875
2014-03-03,10.449999809265137,10.0,10.050000190734863,10.260000228881836,11802794.0,10.032526016235352
2014-03-04,10.390000343322754,10.0,10.329999923706055,10.220000267028809,10815121.0,9.993412971496582
2014-03-05,10.34000015258789,9.989999771118164,10.270000457763672,10.069999694824219,6978616.0,9.8467378616333
2014-03-06,10.199999809265137,9.729999542236328,10.0600004196167,10.149999618530273,8969236.0,9.924964904785156
2014-03-07,10.239999771118164,10.010000228881836,10.109999656677246,10.029999732971191,6632149.0,9.807624816894531
2014-03-10,10.199999809265137,9.350000381469727,9.869999885559082,9.449999809265137,11052017.0,9.240483283996582
2014-03-11,9.550000190734863,9.300000190734863,9.359999656677246,9.390000343322754,5948874.0,9.181815147399902
2014-03-12,9.460000038146973,8.960000038146973,9.460000038146973,9.069999694824219,9239937.0,8.868910789489746
2014-03-13,9.5600004196167,9.100000381469727,9.149999618530273,9.5,7565378.0,9.289375305175781
2014-03-14,9.84000015258789,9.359999656677246,9.489999771118164,9.59000015258789,5898746.0,9.37738037109375
2014-03-17,10.079999923706055,9.550000190734863,9.550000190734863,9.989999771118164,9677810.0,9.768512725830078
2014-03-18,10.100000381469727,9.859999656677246,10.100000381469727,9.989999771118164,5486709.0,9.768512725830078
2014-03-19,10.380000114440918,9.90999984741211,10.010000228881836,10.359999656677246,12451682.0,10.13031005859375
2014-03-20,10.350000381469727,9.760000228881836,10.350000381469727,9.789999961853027,11444792.0,9.572945594787598
2014-03-21,10.109999656677246,9.279999732971191,9.670000076293945,10.09000015258789,12822231.0,9.86629581451416
2014-03-24,10.899999618530273,9.880000114440918,10.109999656677246,10.680000305175781,22407117.0,10.443214416503906
2014-03-25,11.420000076293945,10.520000457763672,10.5600004196167,11.350000381469727,27424339.0,11.098360061645508
2014-03-26,11.319999694824219,10.949999809265137,11.319999694824219,11.069999694824219,10917041.0,10.824567794799805
2014-03-27,11.270000457763672,10.770000457763672,11.050000190734863,11.0,13382981.0,10.756119728088379
2014-03-28,11.25,10.300000190734863,10.829999923706055,10.5,15230480.0,10.267205238342285
2014-03-31,10.569999694824219,9.949999809265137,10.4399995803833,10.3100004196167,9109739.0,10.08141803741455
2014-04-01,11.140000343322754,10.319999694824219,10.399999618530273,11.109999656677246,14179001.0,10.863679885864258
2014-04-02,11.100000381469727,10.800000190734863,11.100000381469727,10.970000267028809,7939331.0,10.726785659790039
2014-04-03,10.979999542236328,10.699999809265137,10.9399995803833,10.90999984741211,5992205.0,10.668115615844727
2014-04-04,11.079999923706055,10.770000457763672,10.859999656677246,10.949999809265137,4786023.0,10.70722770690918
2014-04-08,10.9399995803833,10.609999656677246,10.75,10.710000038146973,5905081.0,10.472548484802246
2014-04-09,11.5,10.779999732971191,10.800000190734863,11.390000343322754,17724925.0,11.137473106384277
2014-04-10,11.579999923706055,11.199999809265137,11.329999923706055,11.359999656677246,12889822.0,11.108137130737305
2014-04-11,11.380000114440918,10.800000190734863,11.220000267028809,11.0,13584110.0,10.756119728088379
2014-04-14,11.140000343322754,10.770000457763672,10.899999618530273,11.119999885559082,9213336.0,10.873458862304688
2014-04-15,11.220000267028809,10.949999809265137,11.0600004196167,11.130000114440918,6725838.0,10.883237838745117
2014-04-16,11.130000114440918,10.699999809265137,11.130000114440918,10.739999771118164,11186662.0,10.501882553100586
2014-04-17,10.84000015258789,10.600000381469727,10.6899995803833,10.65999984741211,6809196.0,10.423657417297363
2014-04-18,10.920000076293945,10.65999984741211,10.699999809265137,10.760000228881836,6188090.0,10.521441459655762
2014-04-21,10.84000015258789,10.15999984741211,10.760000228881836,10.289999961853027,17320606.0,10.061861991882324
2014-04-22,10.5,10.0,10.329999923706055,10.3100004196167,10434998.0,10.08141803741455
2014-04-23,10.5600004196167,10.25,10.329999923706055,10.40999984741211,6680703.0,10.179200172424316
2014-04-24,10.289999961853027,9.949999809265137,10.260000228881836,9.979999542236328,11144001.0,9.758733749389648
2014-04-25,10.140000343322754,9.819999694824219,9.90999984741211,9.850000381469727,5348241.0,9.631616592407227
2014-04-28,9.869999885559082,9.069999694824219,9.84000015258789,9.199999809265137,11761790.0,8.996026992797852
2014-04-29,9.3100004196167,9.079999923706055,9.25,9.300000190734863,5939590.0,9.093810081481934
2014-04-30,9.529999732971191,9.220000267028809,9.359999656677246,9.520000457763672,6109403.0,9.30893325805664
2014-05-05,9.850000381469727,9.399999618530273,9.479999542236328,9.819999694824219,4615836.0,9.60228157043457
2014-05-06,10.050000190734863,9.760000228881836,9.84000015258789,9.979999542236328,4549027.0,9.758733749389648
2014-05-07,9.9399995803833,9.630000114440918,9.890000343322754,9.710000038146973,3647514.0,9.494720458984375
2014-05-08,9.949999809265137,9.649999618530273,9.670000076293945,9.729999542236328,3504348.0,9.514276504516602
2014-05-09,9.789999961853027,9.399999618530273,9.729999542236328,9.640000343322754,4071312.0,9.426273345947266
2014-05-12,9.970000267028809,9.619999885559082,9.789999961853027,9.930000305175781,4942868.0,9.709842681884766
2014-05-13,9.9399995803833,9.670000076293945,9.930000305175781,9.75,3882019.0,9.533833503723145
2014-05-14,9.84000015258789,9.5,9.710000038146973,9.65999984741211,3407643.0,9.445828437805176
2014-05-15,9.699999809265137,9.270000457763672,9.699999809265137,9.319999694824219,4692640.0,9.113367080688477
2014-05-16,9.34000015258789,9.100000381469727,9.15999984741211,9.229999542236328,4107533.0,9.025362014770508
2014-05-19,9.34000015258789,9.069999694824219,9.229999542236328,9.140000343322754,4690435.0,8.937357902526855
2014-05-20,9.34000015258789,9.149999618530273,9.229999542236328,9.1899995803833,4966031.0,8.986248016357422
2014-05-21,9.40999984741211,9.029999732971191,9.199999809265137,9.380000114440918,3690025.0,9.172036170959473
2014-05-22,9.579999923706055,9.300000190734863,9.390000343322754,9.350000381469727,5714650.0,9.142701148986816
2014-05-23,9.470000267028809,9.229999542236328,9.350000381469727,9.420000076293945,3282838.0,9.211151123046875
2014-05-26,9.550000190734863,9.3100004196167,9.420000076293945,9.5,4321113.0,9.289375305175781
2014-05-27,9.640000343322754,9.420000076293945,9.5,9.470000267028809,5606677.0,9.260042190551758
2014-05-28,10.020000457763672,9.470000267028809,9.510000228881836,9.90999984741211,17009376.0,9.690286636352539
2014-05-29,10.039999961853027,9.779999732971191,9.880000114440918,9.899999618530273,7292884.0,9.680505752563477
2014-05-30,10.050000190734863,9.760000228881836,9.970000267028809,10.0,7190181.0,9.778289794921875
2014-06-03,10.119999885559082,9.869999885559082,10.010000228881836,9.90999984741211,5919319.0,9.690286636352539
2014-06-04,9.989999771118164,9.3100004196167,9.850000381469727,9.600000381469727,6903215.0,9.38715934753418
2014-06-05,9.670000076293945,9.460000038146973,9.510000228881836,9.609999656677246,3508461.0,9.396937370300293
2014-06-06,9.670000076293945,9.40999984741211,9.600000381469727,9.4399995803833,4763059.0,9.230706214904785
2014-06-09,9.539999961853027,9.359999656677246,9.40999984741211,9.430000305175781,3312885.0,9.220928192138672
2014-06-10,9.619999885559082,9.010000228881836,9.430000305175781,9.5,6699289.0,9.289375305175781
2014-06-11,9.529999732971191,9.350000381469727,9.510000228881836,9.460000038146973,3865725.0,9.250263214111328
2014-06-12,9.460000038146973,9.289999961853027,9.460000038146973,9.34000015258789,3923575.0,9.13292407989502
2014-06-13,9.600000381469727,9.279999732971191,9.279999732971191,9.520000457763672,6577829.0,9.30893325805664
2014-06-16,9.6899995803833,9.4399995803833,9.5,9.569999694824219,5732605.0,9.357824325561523
2014-06-17,9.619999885559082,9.359999656677246,9.600000381469727,9.390000343322754,4692334.0,9.181815147399902
2014-06-18,9.399999618530273,9.140000343322754,9.390000343322754,9.15999984741211,5331758.0,8.956913948059082
2014-06-19,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,8.976512908935547
2014-06-20,9.15999984741211,9.15999984741211,9.15999984741211,9.15999984741211,0.0,8.976512908935547
2014-06-23,8.859999656677246,8.229999542236328,8.460000038146973,8.25,26963454.0,8.084741592407227
2014-06-24,8.279999732971191,7.880000114440918,8.239999771118164,8.1899995803833,25382537.0,8.025943756103516
2014-06-25,8.34000015258789,7.989999771118164,8.260000228881836,8.119999885559082,18535144.0,7.957345485687256
2014-06-26,8.15999984741211,7.929999828338623,8.0600004196167,8.119999885559082,11920432.0,7.957345485687256
2014-06-27,8.210000038146973,8.029999732971191,8.069999694824219,8.140000343322754,9355633.0,7.976945877075195
2014-06-30,8.210000038146973,8.100000381469727,8.15999984741211,8.15999984741211,7409074.0,7.9965434074401855
2014-07-01,8.300000190734863,8.109999656677246,8.199999809265137,8.289999961853027,9755128.0,8.123941421508789
2014-07-02,8.65999984741211,8.229999542236328,8.289999961853027,8.630000114440918,18230293.0,8.457130432128906
2014-07-03,9.069999694824219,8.640000343322754,8.649999618530273,8.880000114440918,17740245.0,8.702122688293457
2014-07-04,8.989999771118164,8.699999809265137,8.949999809265137,8.819999694824219,9082685.0,8.643322944641113
2014-07-07,8.930000305175781,8.619999885559082,8.899999618530273,8.729999542236328,8612471.0,8.555126190185547
2014-07-08,8.789999961853027,8.489999771118164,8.789999961853027,8.619999885559082,7546049.0,8.447330474853516
2014-07-09,8.699999809265137,8.489999771118164,8.619999885559082,8.529999732971191,5814077.0,8.35913372039795
2014-07-10,8.59000015258789,8.350000381469727,8.430000305175781,8.430000305175781,5719864.0,8.26113510131836
2014-07-11,8.949999809265137,8.3100004196167,8.34000015258789,8.829999923706055,8991321.0,8.65312385559082
2014-07-14,8.829999923706055,8.699999809265137,8.800000190734863,8.800000190734863,8032372.0,8.623725891113281
2014-07-15,8.800000190734863,8.579999923706055,8.789999961853027,8.630000114440918,5771249.0,8.457130432128906
2014-07-16,8.720000267028809,8.5600004196167,8.720000267028809,8.579999923706055,3755218.0,8.40813159942627
2014-07-17,8.649999618530273,8.430000305175781,8.579999923706055,8.479999542236328,4094453.0,8.310134887695312
2014-07-18,8.539999961853027,8.390000343322754,8.479999542236328,8.479999542236328,5360104.0,8.310134887695312
2014-07-21,8.520000457763672,8.40999984741211,8.479999542236328,8.430000305175781,3092892.0,8.26113510131836
2014-07-22,8.5600004196167,8.380000114440918,8.449999809265137,8.5,3674290.0,8.329733848571777
2014-07-23,8.539999961853027,8.199999809265137,8.520000457763672,8.239999771118164,5846345.0,8.074941635131836
2014-07-24,8.40999984741211,8.100000381469727,8.229999542236328,8.369999885559082,8275685.0,8.202337265014648
2014-07-25,8.649999618530273,8.239999771118164,8.359999656677246,8.489999771118164,11787604.0,8.319934844970703
2014-07-28,8.600000381469727,8.399999618530273,8.479999542236328,8.5,16002795.0,8.329733848571777
2014-07-29,8.569999694824219,8.40999984741211,8.449999809265137,8.539999961853027,9295182.0,8.368932723999023
2014-07-30,8.520000457763672,8.399999618530273,8.510000228881836,8.5,7968625.0,8.329733848571777
2014-07-31,8.770000457763672,8.470000267028809,8.5,8.670000076293945,14192830.0,8.496329307556152
2014-08-01,8.760000228881836,8.550000190734863,8.619999885559082,8.699999809265137,14658471.0,8.525728225708008
2014-08-04,8.75,8.640000343322754,8.670000076293945,8.729999542236328,10851469.0,8.555126190185547
2014-08-05,8.770000457763672,8.600000381469727,8.739999771118164,8.75,8898230.0,8.574727058410645
2014-08-06,8.949999809265137,8.65999984741211,8.720000267028809,8.920000076293945,14444170.0,8.741320610046387
2014-08-07,8.930000305175781,8.65999984741211,8.890000343322754,8.680000305175781,11584945.0,8.506128311157227
2014-08-08,8.789999961853027,8.640000343322754,8.65999984741211,8.670000076293945,7967838.0,8.496329307556152
2014-08-11,8.970000267028809,8.649999618530273,8.699999809265137,8.90999984741211,13320065.0,8.731520652770996
2014-08-12,9.100000381469727,8.829999923706055,8.880000114440918,9.050000190734863,14155514.0,8.8687162399292
2014-08-13,9.079999923706055,8.829999923706055,9.039999961853027,9.079999923706055,11484623.0,8.898115158081055
2014-08-14,9.359999656677246,9.0600004196167,9.079999923706055,9.239999771118164,18824322.0,9.054911613464355
2014-08-15,10.050000190734863,9.100000381469727,9.350000381469727,9.899999618530273,32908128.0,9.701687812805176
2014-08-18,10.15999984741211,9.760000228881836,9.800000190734863,9.899999618530273,24331819.0,9.701687812805176
2014-08-19,10.329999923706055,9.779999732971191,9.84000015258789,10.1899995803833,25536794.0,9.985880851745605
2014-08-20,10.199999809265137,9.869999885559082,10.199999809265137,9.949999809265137,19266436.0,9.750687599182129
2014-08-21,9.9399995803833,9.579999923706055,9.930000305175781,9.739999771118164,15963231.0,9.54489517211914
2014-08-22,10.039999961853027,9.710000038146973,9.710000038146973,9.9399995803833,15404106.0,9.740888595581055
2014-08-25,10.050000190734863,9.720000267028809,9.880000114440918,9.789999961853027,11813203.0,9.593893051147461
2014-08-26,9.800000190734863,9.380000114440918,9.770000457763672,9.430000305175781,11290115.0,9.241105079650879
2014-08-27,9.720000267028809,9.430000305175781,9.430000305175781,9.630000114440918,8453710.0,9.437098503112793
2014-08-28,9.680000305175781,9.470000267028809,9.600000381469727,9.539999961853027,6146724.0,9.348899841308594
2014-08-29,9.75,9.460000038146973,9.520000457763672,9.720000267028809,5305138.0,9.52529525756836
2014-09-01,10.289999961853027,9.699999809265137,9.699999809265137,10.199999809265137,19704835.0,9.995680809020996
2014-09-02,10.270000457763672,10.069999694824219,10.229999542236328,10.220000267028809,14317709.0,10.015279769897461
2014-09-03,10.600000381469727,10.170000076293945,10.239999771118164,10.399999618530273,19641250.0,10.191675186157227
2014-09-04,10.399999618530273,10.180000305175781,10.350000381469727,10.34000015258789,12114883.0,10.1328763961792
2014-09-05,10.579999923706055,10.199999809265137,10.510000228881836,10.279999732971191,14229587.0,10.074077606201172
2014-09-09,10.399999618530273,10.15999984741211,10.199999809265137,10.229999542236328,12783920.0,10.025078773498535
2014-09-10,10.550000190734863,10.149999618530273,10.220000267028809,10.449999809265137,14159624.0,10.240674018859863
2014-09-11,10.819999694824219,10.40999984741211,10.5,10.529999732971191,15784318.0,10.319069862365723
2014-09-12,11.390000343322754,10.680000305175781,10.680000305175781,10.8100004196167,21286510.0,10.593461990356445
2014-09-15,11.109999656677246,10.609999656677246,10.779999732971191,10.760000228881836,24515843.0,10.544464111328125
2014-09-16,11.010000228881836,10.260000228881836,10.789999961853027,10.34000015258789,20094703.0,10.1328763961792
2014-09-17,10.470000267028809,10.149999618530273,10.300000190734863,10.430000305175781,10225718.0,10.221074104309082
2014-09-18,10.65999984741211,10.369999885559082,10.470000267028809,10.59000015258789,7963258.0,10.37786865234375
2014-09-19,11.050000190734863,10.630000114440918,10.829999923706055,10.699999809265137,15168834.0,10.485666275024414
2014-09-22,11.100000381469727,10.649999618530273,10.680000305175781,10.949999809265137,24190367.0,10.730656623840332
2014-09-23,11.289999961853027,10.779999732971191,10.869999885559082,11.149999618530273,25171460.0,10.926650047302246
2014-09-24,11.359999656677246,11.029999732971191,11.050000190734863,11.289999961853027,23481665.0,11.063846588134766
2014-09-25,11.199999809265137,10.880000114440918,11.199999809265137,10.960000038146973,27803392.0,10.740457534790039
2014-09-26,11.609999656677246,10.859999656677246,10.880000114440918,11.4399995803833,27710591.0,11.21084213256836
2014-09-29,11.720000267028809,11.329999923706055,11.399999618530273,11.479999542236328,16698951.0,11.250041007995605
2014-09-30,11.550000190734863,11.1899995803833,11.479999542236328,11.390000343322754,12404808.0,11.161843299865723
2014-10-08,11.720000267028809,11.149999618530273,11.380000114440918,11.699999809265137,20047180.0,11.4656343460083
2014-10-09,11.890000343322754,11.489999771118164,11.649999618530273,11.609999656677246,22279505.0,11.377436637878418
2014-10-10,11.619999885559082,11.289999961853027,11.520000457763672,11.359999656677246,15097090.0,11.13244342803955
2014-10-13,11.220000267028809,10.739999771118164,11.199999809265137,10.84000015258789,20949035.0,10.622859001159668
2014-10-14,10.989999771118164,10.680000305175781,10.779999732971191,10.729999542236328,16649306.0,10.515063285827637
2014-10-15,10.90999984741211,10.510000228881836,10.84000015258789,10.899999618530273,13487292.0,10.681658744812012
2014-10-16,10.920000076293945,10.550000190734863,10.800000190734863,10.5600004196167,13398930.0,10.348470687866211
2014-10-17,10.720000267028809,10.229999542236328,10.520000457763672,10.5,9676971.0,10.289671897888184
2014-10-20,10.640000343322754,10.390000343322754,10.4399995803833,10.600000381469727,7203057.0,10.387669563293457
2014-10-21,10.720000267028809,10.449999809265137,10.619999885559082,10.5,6038316.0,10.289671897888184
2014-10-22,10.600000381469727,10.25,10.520000457763672,10.289999961853027,8329243.0,10.083878517150879
2014-10-23,10.380000114440918,9.989999771118164,10.329999923706055,10.039999961853027,9647706.0,9.838885307312012
2014-10-24,10.170000076293945,9.920000076293945,10.010000228881836,9.970000267028809,7453344.0,9.770288467407227
2014-10-27,10.239999771118164,9.949999809265137,10.0,10.170000076293945,7168492.0,9.966280937194824
2014-10-28,10.579999923706055,10.170000076293945,10.1899995803833,10.5,11724500.0,10.289671897888184
2014-10-29,10.630000114440918,10.420000076293945,10.489999771118164,10.5600004196167,10920999.0,10.348470687866211
2014-10-30,10.649999618530273,10.399999618530273,10.5600004196167,10.470000267028809,9535260.0,10.260272026062012
2014-10-31,10.529999732971191,10.239999771118164,10.479999542236328,10.390000343322754,10369315.0,10.181875228881836
2014-11-03,10.479999542236328,10.34000015258789,10.359999656677246,10.40999984741211,8114795.0,10.2014741897583
2014-11-04,10.430000305175781,10.1899995803833,10.40999984741211,10.279999732971191,8460470.0,10.074077606201172
2014-11-05,10.279999732971191,10.079999923706055,10.260000228881836,10.100000381469727,8371816.0,9.897684097290039
2014-11-06,10.229999542236328,10.029999732971191,10.100000381469727,10.229999542236328,6988219.0,10.025078773498535
2014-11-07,10.399999618530273,10.140000343322754,10.25,10.170000076293945,10917795.0,9.966280937194824
2014-11-10,10.279999732971191,10.069999694824219,10.25,10.25,8285263.0,10.044679641723633
2014-11-11,10.479999542236328,10.0600004196167,10.319999694824219,10.130000114440918,15537029.0,9.927082061767578
2014-11-12,10.359999656677246,9.949999809265137,10.119999885559082,10.34000015258789,10080842.0,10.1328763961792
2014-11-13,10.890000343322754,10.3100004196167,10.319999694824219,10.829999923706055,30743078.0,10.61306095123291
2014-11-14,10.859999656677246,10.59000015258789,10.75,10.739999771118164,13812104.0,10.524862289428711
2014-11-17,10.84000015258789,10.520000457763672,10.75,10.760000228881836,12862687.0,10.544464111328125
2014-11-18,11.279999732971191,10.600000381469727,10.760000228881836,11.100000381469727,26765648.0,10.877653121948242
2014-11-19,11.25,10.930000305175781,11.039999961853027,11.0600004196167,17754148.0,10.838454246520996
2014-11-20,11.149999618530273,10.84000015258789,11.0,10.890000343322754,11150588.0,10.671858787536621
2014-11-21,10.9399995803833,10.739999771118164,10.899999618530273,10.899999618530273,14233481.0,10.681658744812012
2014-11-24,11.149999618530273,10.859999656677246,10.970000267028809,11.069999694824219,18250313.0,10.84825325012207
2014-11-25,11.489999771118164,11.020000457763672,11.119999885559082,11.460000038146973,26815266.0,11.230440139770508
2014-11-26,11.579999923706055,11.170000076293945,11.5,11.289999961853027,20546763.0,11.063846588134766
2014-11-27,11.449999809265137,11.15999984741211,11.34000015258789,11.220000267028809,13865394.0,10.995248794555664
2014-11-28,11.229999542236328,10.779999732971191,11.1899995803833,10.899999618530273,19214759.0,10.681658744812012
2014-12-01,11.119999885559082,10.800000190734863,10.899999618530273,10.949999809265137,13653494.0,10.730656623840332
2014-12-02,11.739999771118164,11.010000228881836,11.010000228881836,11.300000190734863,31668683.0,11.073646545410156
2014-12-03,11.319999694824219,10.989999771118164,11.229999542236328,11.15999984741211,22912400.0,10.93645191192627
2014-12-04,11.420000076293945,11.09000015258789,11.15999984741211,11.260000228881836,20516933.0,11.03444766998291
2014-12-05,11.279999732971191,10.399999618530273,11.25,10.699999809265137,30706587.0,10.485666275024414
2014-12-08,11.069999694824219,10.579999923706055,10.600000381469727,10.720000267028809,18673957.0,10.505265235900879
2014-12-09,10.649999618530273,10.069999694824219,10.649999618530273,10.119999885559082,26046317.0,9.917283058166504
2014-12-10,10.550000190734863,9.979999542236328,9.979999542236328,10.529999732971191,12290754.0,10.319069862365723
2014-12-11,10.640000343322754,10.390000343322754,10.5,10.609999656677246,9503242.0,10.397467613220215
2014-12-12,11.140000343322754,10.600000381469727,10.649999618530273,11.069999694824219,21241528.0,10.84825325012207
2014-12-15,11.220000267028809,10.850000381469727,10.850000381469727,11.180000305175781,20505908.0,10.956049919128418
2014-12-16,11.229999542236328,11.020000457763672,11.1899995803833,11.119999885559082,15196556.0,10.897252082824707
2014-12-17,11.119999885559082,10.6899995803833,11.050000190734863,10.930000305175781,16089043.0,10.711057662963867
2014-12-18,10.949999809265137,10.75,10.880000114440918,10.890000343322754,11079118.0,10.671858787536621
2014-12-19,10.859999656677246,10.319999694824219,10.859999656677246,10.6899995803833,10331582.0,10.47586441040039
2014-12-22,10.65999984741211,10.029999732971191,10.65999984741211,10.170000076293945,11640970.0,9.966280937194824
2014-12-23,10.59000015258789,10.119999885559082,10.170000076293945,10.270000457763672,8247315.0,10.064278602600098
2014-12-24,10.670000076293945,10.289999961853027,10.289999961853027,10.5,9916782.0,10.289671897888184
2014-12-25,10.600000381469727,10.300000190734863,10.479999542236328,10.479999542236328,7979988.0,10.270071029663086
2014-12-26,11.079999923706055,10.399999618530273,10.449999809265137,11.0600004196167,25960393.0,10.838454246520996
2014-12-29,11.15999984741211,10.800000190734863,11.010000228881836,11.140000343322754,20706246.0,10.916851997375488
2014-12-30,11.0600004196167,10.199999809265137,11.050000190734863,10.5,17825667.0,10.289671897888184
2014-12-31,10.600000381469727,10.3100004196167,10.399999618530273,10.569999694824219,9711031.0,10.358267784118652
2015-01-05,10.579999923706055,10.289999961853027,10.359999656677246,10.529999732971191,9752207.0,10.319069862365723
2015-01-06,10.649999618530273,10.350000381469727,10.460000038146973,10.569999694824219,8504943.0,10.358267784118652
2015-01-07,10.859999656677246,10.5,10.579999923706055,10.699999809265137,10029831.0,10.485666275024414
2015-01-08,10.760000228881836,10.489999771118164,10.649999618530273,10.609999656677246,8088034.0,10.397467613220215
2015-01-09,10.600000381469727,10.300000190734863,10.59000015258789,10.390000343322754,9074528.0,10.181875228881836
2015-01-12,10.529999732971191,10.119999885559082,10.34000015258789,10.239999771118164,8381439.0,10.034879684448242
2015-01-13,10.600000381469727,10.15999984741211,10.239999771118164,10.489999771118164,9328459.0,10.279870986938477
2015-01-14,10.569999694824219,10.300000190734863,10.529999732971191,10.489999771118164,7421736.0,10.279870986938477
2015-01-15,10.65999984741211,10.420000076293945,10.489999771118164,10.609999656677246,8574475.0,10.397467613220215
2015-01-16,11.079999923706055,10.5600004196167,10.640000343322754,11.010000228881836,22691489.0,10.78945541381836
2015-01-19,11.050000190734863,10.319999694824219,10.699999809265137,10.649999618530273,18101821.0,10.436666488647461
2015-01-20,11.5,10.550000190734863,10.550000190734863,11.289999961853027,30055596.0,11.063846588134766
2015-01-21,11.460000038146973,11.119999885559082,11.239999771118164,11.430000305175781,27914323.0,11.201043128967285
2015-01-22,12.569999694824219,11.25,11.460000038146973,12.569999694824219,51167281.0,12.318204879760742
2015-01-23,12.949999809265137,12.399999618530273,12.75,12.800000190734863,56977381.0,12.543599128723145
2015-01-26,13.289999961853027,12.699999809265137,12.800000190734863,13.020000457763672,37493192.0,12.759193420410156
2015-01-27,13.130000114440918,12.619999885559082,13.0600004196167,12.760000228881836,30618314.0,12.504400253295898
2015-01-28,13.130000114440918,12.529999732971191,12.699999809265137,12.649999618530273,25748619.0,12.39660358428955
2015-01-29,12.84000015258789,12.3100004196167,12.449999809265137,12.539999961853027,16401644.0,12.288806915283203
2015-01-30,13.0600004196167,12.600000381469727,12.600000381469727,12.710000038146973,23026525.0,12.455401420593262
2015-02-02,12.930000305175781,12.359999656677246,12.399999618530273,12.890000343322754,14730495.0,12.631796836853027
2015-02-03,13.899999618530273,12.9399995803833,12.9399995803833,13.520000457763672,34595976.0,13.249176025390625
2015-02-04,13.850000381469727,13.130000114440918,13.539999961853027,13.149999618530273,19821371.0,12.886587142944336
2015-02-05,13.489999771118164,12.6899995803833,13.260000228881836,12.770000457763672,23733589.0,12.514202117919922
2015-02-06,13.050000190734863,12.199999809265137,12.59000015258789,12.449999809265137,18585286.0,12.200610160827637
2015-02-09,12.640000343322754,12.34000015258789,12.34000015258789,12.5,10533000.0,12.249608993530273
2015-02-10,12.760000228881836,12.350000381469727,12.460000038146973,12.710000038146973,9677431.0,12.455401420593262
2015-02-11,13.100000381469727,12.680000305175781,12.800000190734863,13.079999923706055,15732236.0,12.81799030303955
2015-02-12,13.149999618530273,12.850000381469727,13.149999618530273,12.920000076293945,12340093.0,12.6611967086792
2015-02-13,13.479999542236328,12.930000305175781,12.989999771118164,13.359999656677246,22073221.0,13.09238052368164
2015-02-16,13.850000381469727,13.390000343322754,13.390000343322754,13.670000076293945,18397283.0,13.396172523498535
2015-02-17,14.399999618530273,13.800000190734863,13.90999984741211,13.960000038146973,19669232.0,13.680363655090332
2015-02-25,13.989999771118164,13.399999618530273,13.989999771118164,13.569999694824219,15643644.0,13.298173904418945
2015-02-26,13.6899995803833,13.25,13.5600004196167,13.640000343322754,12439464.0,13.36677360534668
2015-02-27,13.869999885559082,13.5,13.640000343322754,13.859999656677246,12948411.0,13.582365989685059
2015-03-02,14.0,13.550000190734863,13.989999771118164,13.84000015258789,14777632.0,13.562767028808594
2015-03-03,13.859999656677246,13.350000381469727,13.850000381469727,13.350000381469727,19551692.0,13.082581520080566
2015-03-04,13.640000343322754,13.319999694824219,13.319999694824219,13.600000381469727,12165894.0,13.327574729919434
2015-03-05,14.640000343322754,13.5,13.579999923706055,14.489999771118164,30059207.0,14.199745178222656
2015-03-06,15.649999618530273,14.520000457763672,14.520000457763672,14.65999984741211,35624016.0,14.366341590881348
2015-03-09,16.1200008392334,14.479999542236328,14.5,16.100000381469727,39260165.0,15.777496337890625
2015-03-10,17.100000381469727,15.649999618530273,16.5,16.270000457763672,43507508.0,15.944089889526367
2015-03-11,16.75,15.710000038146973,16.350000381469727,16.40999984741211,28958371.0,16.08128547668457
2015-03-12,17.299999237060547,16.219999313354492,16.520000457763672,17.280000686645508,35924741.0,16.93385887145996
2015-03-13,17.5,16.8700008392334,17.260000228881836,17.030000686645508,22373423.0,16.688867568969727
2015-03-16,17.25,16.559999465942383,17.25,17.040000915527344,26565064.0,16.698665618896484
2015-03-17,17.139999389648438,16.65999984741211,16.950000762939453,16.959999084472656,22628723.0,16.620269775390625
2015-03-18,17.43000030517578,16.760000228881836,16.93000030517578,17.209999084472656,23371500.0,16.865259170532227
2015-03-19,17.270000457763672,16.739999771118164,17.1200008392334,16.899999618530273,20564307.0,16.561471939086914
2015-03-20,17.700000762939453,16.989999771118164,16.989999771118164,17.229999542236328,27390840.0,16.88486099243164
2015-03-23,17.579999923706055,16.809999465942383,17.229999542236328,17.510000228881836,26153789.0,17.159252166748047
2015-03-24,17.989999771118164,16.68000030517578,17.43000030517578,17.290000915527344,27975323.0,16.943660736083984
2015-03-25,18.610000610351562,17.0,17.290000915527344,18.520000457763672,30154634.0,18.14902114868164
2015-03-26,18.469999313354492,17.5,18.200000762939453,17.690000534057617,24102261.0,17.33564567565918
2015-03-27,18.239999771118164,17.420000076293945,18.010000228881836,17.649999618530273,16984687.0,17.29644775390625
2015-03-30,18.020000457763672,17.200000762939453,17.520000457763672,17.3799991607666,25270068.0,17.0318546295166
2015-03-31,17.84000015258789,17.049999237060547,17.389999389648438,17.520000457763672,21766590.0,17.169052124023438
2015-04-01,18.0,17.389999389648438,17.450000762939453,17.959999084472656,20652881.0,17.600236892700195
2015-04-02,18.799999237060547,17.780000686645508,17.989999771118164,18.510000228881836,29716658.0,18.13922119140625
2015-04-03,18.889999389648438,18.079999923706055,18.350000381469727,18.479999542236328,20756312.0,18.10982322692871
2015-04-07,18.81999969482422,18.290000915527344,18.479999542236328,18.450000762939453,19859057.0,18.080421447753906
2015-04-08,18.549999237060547,17.270000457763672,18.450000762939453,17.389999389648438,36021959.0,17.041656494140625
2015-04-09,17.399999618530273,15.989999771118164,17.399999618530273,16.459999084472656,31687308.0,16.13028335571289
2015-04-10,16.950000762939453,16.329999923706055,16.469999313354492,16.940000534057617,20697277.0,16.60066795349121
2015-04-13,17.479999542236328,16.809999465942383,16.93000030517578,17.190000534057617,23909368.0,16.84566307067871
2015-04-14,17.350000381469727,16.799999237060547,17.350000381469727,17.049999237060547,24804913.0,16.708467483520508
2015-04-15,16.93000030517578,16.200000762939453,16.93000030517578,16.43000030517578,20826249.0,16.100887298583984
2015-04-16,16.90999984741211,15.789999961853027,16.15999984741211,16.6200008392334,16666521.0,16.287080764770508
2015-04-17,17.299999237060547,16.68000030517578,16.799999237060547,16.760000228881836,22155757.0,16.424274444580078
2015-04-20,17.020000457763672,16.309999465942383,16.31999969482422,16.3799991607666,20510824.0,16.05188751220703
2015-04-21,17.1200008392334,16.299999237060547,16.3799991607666,17.049999237060547,18867739.0,16.708467483520508
2015-04-22,18.760000228881836,17.15999984741211,17.15999984741211,18.760000228881836,34493106.0,18.384212493896484
2015-04-23,20.25,19.0,19.399999618530273,19.979999542236328,46916948.0,19.579774856567383
2015-04-24,19.979999542236328,19.100000381469727,19.979999542236328,19.610000610351562,30261966.0,19.217187881469727
2015-04-27,19.989999771118164,19.110000610351562,19.600000381469727,19.670000076293945,29058204.0,19.275985717773438
2015-04-28,20.389999389648438,19.190000534057617,19.700000762939453,19.450000762939453,31898891.0,19.06039047241211
2015-04-29,19.600000381469727,18.700000762939453,18.700000762939453,19.260000228881836,22101029.0,18.874197006225586
2015-04-30,20.65999984741211,19.3799991607666,19.3799991607666,20.030000686645508,30858751.0,19.628774642944336
2015-05-04,20.3700008392334,19.549999237060547,20.149999618530273,19.700000762939453,15952877.0,19.305383682250977
2015-05-05,19.829999923706055,18.15999984741211,19.700000762939453,18.280000686645508,23623939.0,17.913827896118164
2015-05-06,18.809999465942383,17.989999771118164,18.170000076293945,18.219999313354492,18774129.0,17.85502815246582
2015-05-07,18.399999618530273,17.219999313354492,18.06999969482422,17.399999618530273,16558523.0,17.051456451416016
2015-05-08,19.139999389648438,18.81999969482422,19.139999389648438,19.139999389648438,15836941.0,18.756601333618164
2015-05-11,20.959999084472656,19.799999237060547,20.299999237060547,20.3799991607666,47850057.0,19.97176170349121
2015-05-12,22.420000076293945,20.1200008392334,20.360000610351562,22.420000076293945,27892916.0,21.97089958190918
2015-05-13,24.489999771118164,22.18000030517578,23.0,23.239999771118164,42285708.0,22.774471282958984
2015-05-14,24.200000762939453,22.899999618530273,23.25,23.049999237060547,26106714.0,22.58827781677246
2015-05-15,24.479999542236328,22.40999984741211,23.100000381469727,23.829999923706055,29746975.0,23.3526554107666
2015-05-18,24.739999771118164,23.5,23.850000381469727,24.420000076293945,24899936.0,23.930835723876953
2015-05-19,26.3700008392334,24.15999984741211,24.18000030517578,25.81999969482422,23783482.0,25.302791595458984
2015-05-20,28.399999618530273,25.950000762939453,25.950000762939453,27.809999465942383,25593019.0,27.252927780151367
2015-05-21,29.979999542236328,27.899999618530273,27.899999618530273,29.530000686645508,30512739.0,28.938474655151367
2015-05-22,29.93000030517578,27.989999771118164,29.579999923706055,28.450000762939453,34533096.0,27.880109786987305
2015-05-25,31.299999237060547,27.399999618530273,28.1299991607666,30.459999084472656,36705081.0,29.84984588623047
2015-05-26,31.5,30.030000686645508,31.0,30.770000457763672,28571155.0,30.153635025024414
2015-05-27,30.790000915527344,29.510000228881836,30.790000915527344,29.809999465942383,26879946.0,29.212865829467773
2015-05-28,30.100000381469727,26.860000610351562,29.5,27.0,29693276.0,26.45915412902832
2015-05-29,29.100000381469727,25.010000228881836,26.829999923706055,28.030000686645508,32781240.0,27.468523025512695
2015-06-01,29.68000030517578,28.209999084472656,28.209999084472656,29.139999389648438,22681825.0,28.55628776550293
2015-06-02,29.979999542236328,28.59000015258789,29.559999465942383,29.510000228881836,24689242.0,28.91887855529785
2015-06-03,29.59000015258789,27.670000076293945,29.530000686645508,28.43000030517578,26374842.0,27.860509872436523
2015-06-04,28.520000457763672,25.59000015258789,27.799999237060547,27.940000534057617,25944447.0,27.380325317382812
2015-06-05,30.18000030517578,28.309999465942383,28.309999465942383,29.260000228881836,37519094.0,28.67388343811035
2015-06-08,30.739999771118164,28.75,28.75,30.059999465942383,39922437.0,29.45785903930664
2015-06-09,33.06999969482422,29.3799991607666,30.100000381469727,33.06999969482422,39859976.0,32.407562255859375
2015-06-10,35.439998626708984,31.809999465942383,33.06999969482422,34.38999938964844,36674848.0,33.70112609863281
2015-06-11,35.2599983215332,33.400001525878906,34.0,34.63999938964844,22962678.0,33.94611740112305
2015-06-12,35.20000076293945,33.79999923706055,35.0,33.900001525878906,23156984.0,33.22093963623047
2015-06-15,33.970001220703125,30.600000381469727,33.970001220703125,30.81999969482422,35535200.0,30.202634811401367
2015-06-16,30.59000015258789,28.600000381469727,30.59000015258789,29.049999237060547,23800573.0,28.46809196472168
2015-06-17,30.09000015258789,27.020000457763672,28.860000610351562,29.899999618530273,25036458.0,29.301061630249023
2015-06-18,32.88999938964844,30.399999618530273,31.0,30.450000762939453,43540215.0,29.840045928955078
2015-06-19,31.479999542236328,27.389999389648438,28.0,28.81999969482422,28905506.0,28.261259078979492
2015-06-23,30.329999923706055,26.670000076293945,29.18000030517578,29.719999313354492,21573150.0,29.14381217956543
2015-06-24,30.93000030517578,29.200000762939453,30.399999618530273,30.170000076293945,22641849.0,29.5850887298584
2015-06-25,31.299999237060547,29.0,30.219999313354492,29.959999084472656,28191290.0,29.37915802001953
2015-06-26,29.239999771118164,26.959999084472656,28.170000076293945,26.959999084472656,23312094.0,26.437320709228516
2015-06-29,28.0,24.260000228881836,28.0,24.260000228881836,24852648.0,23.7896671295166
2015-06-30,25.40999984741211,21.829999923706055,21.829999923706055,24.450000762939453,34258559.0,23.975982666015625
2015-07-01,24.450000762939453,22.010000228881836,23.209999084472656,22.010000228881836,28867039.0,21.583288192749023
2015-07-02,21.0,19.809999465942383,21.0,19.809999465942383,28530869.0,19.425939559936523
2015-07-03,18.829999923706055,17.829999923706055,17.829999923706055,17.829999923706055,27517142.0,17.484325408935547
2015-07-06,19.100000381469727,16.049999237060547,18.899999618530273,16.049999237060547,62586424.0,15.738835334777832
2015-07-07,14.510000228881836,14.449999809265137,14.449999809265137,14.449999809265137,9236200.0,14.169855117797852
2015-07-08,14.989999771118164,13.010000228881836,13.010000228881836,13.010000228881836,138346232.0,12.757773399353027
2015-07-09,14.3100004196167,12.199999809265137,12.210000038146973,14.3100004196167,34494473.0,14.032569885253906
2015-07-10,15.739999771118164,15.199999809265137,15.550000190734863,15.739999771118164,10084466.0,15.434844970703125
2015-07-13,17.309999465942383,16.540000915527344,17.309999465942383,17.309999465942383,30428494.0,16.974407196044922
2015-07-14,19.040000915527344,17.309999465942383,17.8799991607666,18.670000076293945,53354293.0,18.308040618896484
2015-07-15,18.270000457763672,16.799999237060547,17.950000762939453,16.799999237060547,25673155.0,16.47429656982422
2015-07-16,17.989999771118164,15.119999885559082,16.68000030517578,17.059999465942383,32018322.0,16.7292537689209
2015-07-17,18.6200008392334,17.059999465942383,17.209999084472656,18.43000030517578,25316012.0,18.07269287109375
2015-07-20,19.809999465942383,18.020000457763672,18.200000762939453,19.309999465942383,32448369.0,18.935632705688477
2015-07-21,19.700000762939453,18.540000915527344,18.700000762939453,19.110000610351562,24014662.0,18.739513397216797
2015-07-22,19.399999618530273,18.299999237060547,19.0,19.270000457763672,24369987.0,18.896408081054688
2015-07-23,21.200000762939453,19.299999237060547,19.299999237060547,21.200000762939453,35728621.0,20.788991928100586
2015-07-24,22.600000381469727,20.600000381469727,22.0,20.850000381469727,39734527.0,20.445777893066406
2015-07-27,21.600000381469727,18.770000457763672,20.010000228881836,18.770000457763672,35301470.0,18.40610122680664
2015-07-28,19.579999923706055,16.889999389648438,18.059999465942383,17.780000686645508,32947091.0,17.43529510498047
2015-07-29,19.56999969482422,17.1200008392334,18.299999237060547,19.489999771118164,28001715.0,19.11214256286621
2015-07-30,21.0,19.0,19.450000762939453,19.389999389648438,35349196.0,19.014083862304688
2015-07-31,19.5,17.56999969482422,19.079999923706055,18.489999771118164,23263452.0,18.13153076171875
2015-08-03,18.18000030517578,16.610000610351562,17.950000762939453,16.65999984741211,25267887.0,16.337007522583008
2015-08-04,18.200000762939453,16.639999389648438,16.899999618530273,18.149999618530273,19544082.0,17.79812240600586
2015-08-05,18.790000915527344,17.3799991607666,18.280000686645508,17.959999084472656,25455666.0,17.611804962158203
2015-08-06,18.299999237060547,17.0,17.290000915527344,17.65999984741211,14425967.0,17.3176212310791
2015-08-07,18.799999237060547,17.850000381469727,17.979999542236328,18.65999984741211,21178623.0,18.298234939575195
2015-08-10,20.5,19.0,19.229999542236328,20.309999465942383,27295741.0,19.916244506835938
2015-08-11,21.59000015258789,20.399999618530273,20.649999618530273,21.09000015258789,43920885.0,20.681123733520508
2015-08-12,21.75,20.709999084472656,20.850000381469727,20.989999771118164,35814377.0,20.58306312561035
2015-08-13,22.40999984741211,20.510000228881836,20.700000762939453,22.239999771118164,37078472.0,21.80883026123047
2015-08-14,22.799999237060547,21.799999237060547,22.420000076293945,22.06999969482422,34635919.0,21.642126083374023
2015-08-17,22.649999618530273,21.799999237060547,22.0,22.6200008392334,25591577.0,22.181461334228516
2015-08-18,24.670000076293945,20.360000610351562,23.299999237060547,20.360000610351562,47485008.0,19.96527862548828
2015-08-19,22.079999923706055,18.860000610351562,19.700000762939453,21.84000015258789,39624830.0,21.416584014892578
2015-08-20,22.420000076293945,20.40999984741211,21.329999923706055,20.5,33538399.0,20.102561950683594
2015-08-21,20.360000610351562,18.469999313354492,19.940000534057617,18.719999313354492,29057747.0,18.35706901550293
2015-08-24,17.979999542236328,16.850000381469727,17.0,16.850000381469727,10271028.0,16.523326873779297
2015-08-25,15.170000076293945,15.170000076293945,15.170000076293945,15.170000076293945,5367900.0,14.875896453857422
2015-08-26,15.59000015258789,13.649999618530273,14.800000190734863,13.649999618530273,45629659.0,13.385364532470703
2015-08-27,14.399999618530273,12.289999961853027,14.079999923706055,13.819999694824219,34932094.0,13.552067756652832
2015-08-28,15.199999809265137,13.989999771118164,14.279999732971191,15.199999809265137,34205673.0,14.905314445495605
2015-08-31,15.199999809265137,13.800000190734863,15.0,13.859999656677246,24363916.0,13.591293334960938
2015-09-01,13.600000381469727,12.470000267028809,13.399999618530273,12.470000267028809,21349565.0,12.228241920471191
2015-09-02,12.890000343322754,11.220000267028809,11.40999984741211,11.229999542236328,25080451.0,11.01228141784668
2015-09-07,12.350000381469727,11.579999923706055,11.65999984741211,11.779999732971191,24553400.0,11.551618576049805
2015-09-08,12.960000038146973,11.600000381469727,11.880000114440918,12.960000038146973,24468794.0,12.708742141723633
2015-09-09,14.149999618530273,13.050000190734863,13.149999618530273,13.739999771118164,33647601.0,13.47361946105957
2015-09-10,14.220000267028809,13.260000228881836,13.34000015258789,13.680000305175781,25975494.0,13.414783477783203
2015-09-11,14.899999618530273,13.510000228881836,13.680000305175781,14.550000190734863,30467850.0,14.267916679382324
2015-09-14,14.869999885559082,13.100000381469727,14.779999732971191,13.100000381469727,29096533.0,12.846028327941895
2015-09-15,12.800000190734863,11.789999961853027,12.399999618530273,11.789999961853027,20635388.0,11.56142520904541
2015-09-16,12.970000267028809,11.550000190734863,11.949999809265137,12.970000267028809,25035939.0,12.718548774719238
2015-09-17,13.829999923706055,12.479999542236328,13.130000114440918,12.529999732971191,30081229.0,12.287077903747559
2015-09-18,12.989999771118164,12.380000114440918,12.600000381469727,12.960000038146973,20997504.0,12.708742141723633
2015-09-21,13.819999694824219,12.649999618530273,12.739999771118164,13.800000190734863,22631784.0,13.53245735168457
2015-09-22,14.079999923706055,13.390000343322754,13.819999694824219,13.739999771118164,24234913.0,13.47361946105957
2015-09-23,13.75,13.1899995803833,13.260000228881836,13.380000114440918,17976209.0,13.120599746704102
2015-09-24,13.859999656677246,13.25,13.529999732971191,13.5,14658017.0,13.238272666931152
2015-09-25,14.140000343322754,13.029999732971191,13.579999923706055,13.270000457763672,27302507.0,13.012733459472656
2015-09-28,13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,0.0,13.012733459472656
2015-09-29,13.25,12.699999809265137,13.0600004196167,12.920000076293945,11223114.0,12.66951847076416
2015-09-30,13.149999618530273,12.800000190734863,13.0600004196167,13.010000228881836,8291948.0,12.757773399353027
2015-10-08,13.899999618530273,13.300000190734863,13.640000343322754,13.770000457763672,21229455.0,13.50303840637207
2015-10-09,14.600000381469727,13.649999618530273,13.789999961853027,14.399999618530273,28460091.0,14.120824813842773
2015-10-12,15.300000190734863,14.380000114440918,14.399999618530273,14.979999542236328,26013697.0,14.689579010009766
2015-10-13,15.380000114440918,14.5600004196167,14.880000114440918,15.15999984741211,22658061.0,14.866089820861816
2015-10-14,15.279999732971191,14.5,15.0,14.539999961853027,22426783.0,14.258110046386719
2015-10-15,15.989999771118164,14.600000381469727,14.600000381469727,15.989999771118164,36870098.0,15.679998397827148
2015-10-16,17.09000015258789,16.0,16.079999923706055,16.6299991607666,46430286.0,16.307592391967773
2015-10-19,17.020000457763672,16.280000686645508,16.700000762939453,16.760000228881836,32924149.0,16.435068130493164
2015-10-20,18.25,16.600000381469727,16.600000381469727,17.510000228881836,31608104.0,17.170530319213867
2015-10-21,17.850000381469727,15.760000228881836,17.649999618530273,15.760000228881836,35892072.0,15.454459190368652
2015-10-22,17.100000381469727,15.770000457763672,15.859999656677246,17.010000228881836,26017796.0,16.68022346496582
2015-10-23,18.079999923706055,17.010000228881836,17.149999618530273,17.40999984741211,42122827.0,17.072467803955078
2015-10-26,17.799999237060547,16.780000686645508,17.700000762939453,17.190000534057617,42649291.0,16.856733322143555
2015-10-27,17.329999923706055,16.030000686645508,17.020000457763672,17.15999984741211,24990705.0,16.827316284179688
2015-10-28,17.899999618530273,16.639999389648438,17.06999969482422,16.729999542236328,31847302.0,16.40565299987793
2015-10-29,17.270000457763672,16.75,16.799999237060547,17.110000610351562,20796155.0,16.77828598022461
2015-10-30,17.260000228881836,16.459999084472656,16.809999465942383,16.8799991607666,20165687.0,16.552743911743164
2015-11-02,17.1200008392334,16.209999084472656,16.5,16.3700008392334,16621664.0,16.05263328552246
2015-11-03,16.700000762939453,16.0,16.40999984741211,16.170000076293945,13495789.0,15.856510162353516
2015-11-04,17.190000534057617,16.309999465942383,16.309999465942383,17.18000030517578,24287708.0,16.846927642822266
2015-11-05,17.709999084472656,17.170000076293945,17.25,17.18000030517578,33945182.0,16.846927642822266
2015-11-06,18.899999618530273,18.1299991607666,18.850000381469727,18.899999618530273,20656239.0,18.533580780029297
2015-11-09,20.0,18.719999313354492,20.0,19.059999465942383,66702935.0,18.690481185913086
2015-11-10,20.399999618530273,18.8799991607666,19.200000762939453,19.700000762939453,50211819.0,19.318073272705078
2015-11-11,20.0,19.200000762939453,20.0,19.610000610351562,31081171.0,19.22981834411621
2015-11-12,19.860000610351562,18.600000381469727,19.6200008392334,19.059999465942383,35418591.0,18.690481185913086
2015-11-13,18.920000076293945,18.229999542236328,18.829999923706055,18.489999771118164,23767028.0,18.13153076171875
2015-11-16,19.18000030517578,17.889999389648438,17.989999771118164,19.149999618530273,19973456.0,18.77873420715332
2015-11-17,19.450000762939453,18.31999969482422,19.3799991607666,18.40999984741211,32832085.0,18.053081512451172
2015-11-18,19.399999618530273,18.5,18.8799991607666,18.579999923706055,35467000.0,18.21978759765625
2015-11-19,20.440000534057617,18.65999984741211,18.65999984741211,20.440000534057617,45895910.0,20.043724060058594
2015-11-20,21.299999237060547,20.09000015258789,21.09000015258789,20.639999389648438,60786114.0,20.239849090576172
2015-11-23,21.799999237060547,20.229999542236328,20.649999618530273,21.079999923706055,44292512.0,20.671316146850586
2015-11-24,22.979999542236328,20.299999237060547,21.149999618530273,22.799999237060547,46783452.0,22.35797119140625
2015-11-25,23.219999313354492,22.149999618530273,22.299999237060547,22.59000015258789,38164075.0,22.15204620361328
2015-11-26,23.709999084472656,22.18000030517578,22.799999237060547,23.010000228881836,44301840.0,22.563901901245117
2015-11-27,23.350000381469727,20.709999084472656,22.799999237060547,20.799999237060547,51720036.0,20.396747589111328
2015-11-30,21.399999618530273,19.0,20.700000762939453,20.770000457763672,31474408.0,20.367328643798828
2015-12-01,20.93000030517578,20.0,20.780000686645508,20.389999389648438,22569515.0,19.994693756103516
2015-12-02,20.770000457763672,19.0,20.3799991607666,19.700000762939453,24183682.0,19.318073272705078
2015-12-03,21.1299991607666,19.770000457763672,19.850000381469727,21.100000381469727,24162883.0,20.69093132019043
2015-12-04,23.209999084472656,20.850000381469727,21.100000381469727,22.600000381469727,62066786.0,22.161849975585938
2015-12-07,22.65999984741211,21.920000076293945,22.350000381469727,22.31999969482422,30344778.0,21.887279510498047
2015-12-08,23.450000762939453,22.030000686645508,22.200000762939453,22.93000030517578,44580853.0,22.485450744628906
2015-12-09,22.93000030517578,22.09000015258789,22.700000762939453,22.65999984741211,22347511.0,22.220685958862305
2015-12-10,22.950000762939453,21.790000915527344,22.700000762939453,21.860000610351562,21711214.0,21.436195373535156
2015-12-11,21.760000228881836,20.8700008392334,21.549999237060547,21.530000686645508,17588347.0,21.112594604492188
2015-12-14,22.200000762939453,21.0,21.030000686645508,22.18000030517578,16996978.0,21.74999237060547
2015-12-15,23.209999084472656,22.399999618530273,22.829999923706055,22.709999084472656,23735836.0,22.269716262817383
2015-12-16,24.440000534057617,22.68000030517578,22.799999237060547,23.65999984741211,41356681.0,23.2012996673584
2015-12-17,24.18000030517578,23.200000762939453,23.5,23.790000915527344,40235870.0,23.328779220581055
2015-12-18,24.540000915527344,23.420000076293945,23.65999984741211,23.93000030517578,34554176.0,23.466066360473633
2015-12-21,24.200000762939453,23.299999237060547,23.600000381469727,23.31999969482422,23504185.0,22.867889404296875
2015-12-22,23.729999542236328,22.899999618530273,23.350000381469727,23.479999542236328,20172104.0,23.02478790283203
2015-12-23,23.479999542236328,22.350000381469727,23.309999465942383,22.540000915527344,24026085.0,22.10301399230957
2015-12-24,23.079999923706055,21.8799991607666,22.520000457763672,23.040000915527344,18438455.0,22.593320846557617
2015-12-25,23.479999542236328,22.829999923706055,23.0,22.920000076293945,15697923.0,22.475643157958984
2015-12-28,23.229999542236328,21.75,23.079999923706055,21.799999237060547,21893951.0,21.377357482910156
2015-12-29,21.989999771118164,21.049999237060547,21.719999313354492,21.760000228881836,17713420.0,21.338134765625
2015-12-30,22.34000015258789,21.75,21.799999237060547,21.950000762939453,15146780.0,21.524450302124023
2015-12-31,22.309999465942383,21.149999618530273,22.079999923706055,21.190000534057617,13331698.0,20.779186248779297
2016-01-04,21.389999389648438,19.06999969482422,21.3799991607666,19.06999969482422,16589150.0,18.700284957885742
2016-01-05,19.0,17.15999984741211,17.989999771118164,17.959999084472656,27962037.0,17.611804962158203
2016-01-06,18.3799991607666,17.700000762939453,18.170000076293945,18.260000228881836,16822760.0,17.905988693237305
2016-01-07,17.899999618530273,16.43000030517578,17.799999237060547,16.43000030517578,5567400.0,16.111469268798828
2016-01-08,17.020000457763672,14.800000190734863,16.8799991607666,16.200000762939453,23436948.0,15.885926246643066
2016-01-11,16.0,14.579999923706055,16.0,14.579999923706055,23207064.0,14.297334671020508
2016-01-12,15.489999771118164,13.720000267028809,14.329999923706055,14.989999771118164,25852250.0,14.699385643005371
2016-01-13,15.25,13.710000038146973,14.949999809265137,13.760000228881836,17747243.0,13.493231773376465
2016-01-14,14.760000228881836,12.800000190734863,12.800000190734863,14.699999809265137,21358150.0,14.415008544921875
2016-01-15,14.800000190734863,13.819999694824219,14.489999771118164,14.020000457763672,17364945.0,13.748191833496094
2016-01-18,14.779999732971191,13.619999885559082,13.890000343322754,14.479999542236328,15939789.0,14.199273109436035
2016-01-19,15.119999885559082,14.300000190734863,14.420000076293945,15.0600004196167,20367982.0,14.768028259277344
2016-01-20,15.550000190734863,14.789999961853027,15.0,15.0600004196167,22964827.0,14.768028259277344
2016-01-21,15.220000267028809,13.609999656677246,14.800000190734863,13.8100004196167,20063077.0,13.542263984680176
2016-01-22,14.5,13.65999984741211,14.100000381469727,14.399999618530273,14846335.0,14.120824813842773
2016-01-25,15.109999656677246,14.5,14.600000381469727,14.949999809265137,15980597.0,14.660160064697266
2016-01-26,14.699999809265137,13.460000038146973,14.699999809265137,13.460000038146973,19727962.0,13.19904899597168
2016-01-27,13.630000114440918,12.109999656677246,13.4399995803833,12.920000076293945,25183426.0,12.66951847076416
2016-01-28,13.109999656677246,11.899999618530273,12.569999694824219,11.979999542236328,16954309.0,11.747740745544434
2016-01-29,13.100000381469727,12.0,12.029999732971191,12.9399995803833,19789530.0,12.689128875732422
2016-02-01,13.119999885559082,12.510000228881836,12.890000343322754,12.970000267028809,14032059.0,12.718548774719238
2016-02-02,14.270000457763672,12.930000305175781,12.989999771118164,13.899999618530273,22845881.0,13.630517959594727
2016-02-03,14.0600004196167,13.270000457763672,13.569999694824219,13.890000343322754,13271477.0,13.620713233947754
2016-02-04,14.420000076293945,13.970000267028809,14.09000015258789,14.199999809265137,13091356.0,13.924701690673828
2016-02-05,14.289999961853027,13.850000381469727,14.180000305175781,13.90999984741211,10097639.0,13.640323638916016
2016-02-15,13.979999542236328,13.199999809265137,13.220000267028809,13.760000228881836,9081730.0,13.493231773376465
2016-02-16,14.649999618530273,14.050000190734863,14.149999618530273,14.510000228881836,16030906.0,14.228692054748535
2016-02-17,15.079999923706055,14.350000381469727,14.460000038146973,14.880000114440918,20574052.0,14.591519355773926
2016-02-18,15.180000305175781,14.680000305175781,14.989999771118164,14.710000038146973,17956103.0,14.424814224243164
2016-02-19,15.1899995803833,14.609999656677246,14.670000076293945,15.029999732971191,18676198.0,14.73861026763916
2016-02-22,15.399999618530273,15.0,15.399999618530273,15.319999694824219,17841868.0,15.022989273071289
2016-02-23,15.34000015258789,14.59000015258789,15.199999809265137,14.920000076293945,20855039.0,14.630743980407715
2016-02-24,15.75,14.720000267028809,14.800000190734863,15.729999542236328,31573949.0,15.425039291381836
2016-02-25,15.6899995803833,14.15999984741211,15.6899995803833,14.15999984741211,26383162.0,13.885478019714355
2016-02-26,14.399999618530273,13.380000114440918,14.15999984741211,13.829999923706055,17463503.0,13.561875343322754
2016-02-29,13.90999984741211,12.449999809265137,13.850000381469727,12.5,17504522.0,12.257659912109375
2016-03-01,12.970000267028809,12.149999618530273,12.5,12.890000343322754,13312337.0,12.64009952545166
2016-03-02,13.779999732971191,12.880000114440918,12.890000343322754,13.699999809265137,16385806.0,13.434394836425781
2016-03-03,13.979999542236328,13.5600004196167,13.729999542236328,13.619999885559082,16007386.0,13.35594654083252
2016-03-04,13.699999809265137,12.619999885559082,13.5,12.800000190734863,14790390.0,12.551843643188477
2016-03-07,14.079999923706055,13.0,13.050000190734863,14.079999923706055,24375166.0,13.807028770446777
2016-03-08,14.75,13.319999694824219,14.119999885559082,14.520000457763672,30662621.0,14.23849868774414
2016-03-09,14.289999961853027,13.710000038146973,14.010000228881836,13.779999732971191,17198174.0,13.512845039367676
2016-03-10,14.09000015258789,13.510000228881836,13.800000190734863,13.59000015258789,12333005.0,13.326528549194336
2016-03-11,13.680000305175781,13.100000381469727,13.399999618530273,13.489999771118164,10752399.0,13.228466987609863
2016-03-14,14.350000381469727,13.729999542236328,13.819999694824219,14.069999694824219,17706470.0,13.797222137451172
2016-03-15,14.229999542236328,13.789999961853027,14.0,13.84000015258789,12598125.0,13.57168197631836
2016-03-16,14.079999923706055,13.399999618530273,13.800000190734863,13.479999542236328,13146178.0,13.218660354614258
2016-03-17,14.300000190734863,13.5600004196167,13.670000076293945,14.1899995803833,19384965.0,13.914896011352539
2016-03-18,15.0,14.180000305175781,14.300000190734863,14.789999961853027,24832383.0,14.503263473510742
2016-03-21,15.329999923706055,14.850000381469727,15.0,15.1899995803833,25918416.0,14.895508766174316
2016-03-22,15.6899995803833,15.020000457763672,15.029999732971191,15.149999618530273,25255040.0,14.856283187866211
2016-03-23,15.829999923706055,15.140000343322754,15.140000343322754,15.6899995803833,24015645.0,15.385814666748047
2016-03-24,15.5,15.020000457763672,15.470000267028809,15.0600004196167,19358511.0,14.768028259277344
2016-03-25,15.970000267028809,15.0600004196167,15.0600004196167,15.720000267028809,26637031.0,15.41523265838623
2016-03-28,15.949999809265137,15.34000015258789,15.890000343322754,15.4399995803833,20084421.0,15.140661239624023
2016-03-29,15.4399995803833,14.5,15.289999961853027,14.779999732971191,16726741.0,14.493456840515137
2016-03-30,15.600000381469727,14.869999885559082,14.979999542236328,15.550000190734863,15650890.0,15.248529434204102
2016-03-31,15.800000190734863,15.34000015258789,15.569999694824219,15.4399995803833,17584682.0,15.140661239624023
2016-04-01,15.390000343322754,14.779999732971191,15.199999809265137,15.239999771118164,15044032.0,14.944539070129395
2016-04-05,16.440000534057617,15.109999656677246,15.229999542236328,16.1299991607666,26831155.0,15.817283630371094
2016-04-06,16.18000030517578,15.640000343322754,15.789999961853027,15.979999542236328,18842821.0,15.670190811157227
2016-04-07,16.149999618530273,15.399999618530273,16.09000015258789,15.449999809265137,16622878.0,15.150467872619629
2016-04-08,15.34000015258789,14.890000343322754,15.34000015258789,15.220000267028809,14190703.0,14.924927711486816
2016-04-11,15.770000457763672,15.420000076293945,15.5,15.479999542236328,13925182.0,15.179885864257812
2016-04-12,15.479999542236328,15.0,15.470000267028809,15.449999809265137,12750619.0,15.150467872619629
2016-04-13,15.920000076293945,15.4399995803833,15.4399995803833,15.609999656677246,21656371.0,15.307365417480469
2016-04-14,16.270000457763672,15.699999809265137,15.699999809265137,16.219999313354492,32514657.0,15.905537605285645
2016-04-15,17.56999969482422,16.219999313354492,16.31999969482422,17.15999984741211,47890471.0,16.827316284179688
2016-04-18,17.549999237060547,16.799999237060547,17.200000762939453,17.15999984741211,32017507.0,16.827316284179688
2016-04-19,17.260000228881836,16.6299991607666,17.170000076293945,16.950000762939453,21787203.0,16.621387481689453
2016-04-20,17.190000534057617,15.260000228881836,17.170000076293945,15.84000015258789,39390389.0,15.532907485961914
2016-04-21,15.949999809265137,15.229999542236328,15.90999984741211,15.34000015258789,19117386.0,15.042600631713867
2016-04-22,15.550000190734863,15.0,15.350000381469727,15.520000457763672,13843795.0,15.219110488891602
2016-04-25,15.630000114440918,15.010000228881836,15.40999984741211,15.3100004196167,11246994.0,15.013181686401367
2016-04-26,15.920000076293945,15.210000038146973,15.289999961853027,15.859999656677246,19250801.0,15.552519798278809
2016-04-27,15.970000267028809,15.5600004196167,15.8100004196167,15.619999885559082,13993127.0,15.317171096801758
2016-04-28,15.649999618530273,15.069999694824219,15.5,15.489999771118164,13009078.0,15.189692497253418
2016-04-29,15.649999618530273,15.25,15.449999809265137,15.59000015258789,9064077.0,15.28775405883789
2016-05-03,16.280000686645508,15.460000038146973,15.579999923706055,16.219999313354492,17091125.0,15.905537605285645
2016-05-04,16.649999618530273,16.09000015258789,16.100000381469727,16.290000915527344,20737756.0,15.974183082580566
2016-05-05,16.780000686645508,16.15999984741211,16.229999542236328,16.65999984741211,23306035.0,16.337007522583008
2016-05-06,16.75,15.710000038146973,16.530000686645508,15.75,22862522.0,15.44465160369873
2016-05-09,15.600000381469727,14.5,15.579999923706055,14.699999809265137,24754331.0,14.415008544921875
2016-05-10,14.899999618530273,14.539999961853027,14.550000190734863,14.699999809265137,9930015.0,14.415008544921875
2016-05-11,14.949999809265137,14.199999809265137,14.8100004196167,14.289999961853027,11189123.0,14.012955665588379
2016-05-12,14.180000305175781,13.479999542236328,13.989999771118164,14.130000114440918,11568073.0,13.856059074401855
2016-05-13,14.350000381469727,13.720000267028809,14.020000457763672,13.84000015258789,10517088.0,13.57168197631836
2016-05-16,14.1899995803833,13.65999984741211,13.859999656677246,14.180000305175781,9585384.0,13.905089378356934
2016-05-17,14.75,14.289999961853027,14.289999961853027,14.4399995803833,16088455.0,14.16004753112793
2016-05-18,14.199999809265137,13.600000381469727,14.079999923706055,13.850000381469727,12532010.0,13.581487655639648
2016-05-19,14.329999923706055,13.75,13.779999732971191,14.010000228881836,10528397.0,13.738386154174805
2016-05-20,14.350000381469727,13.6899995803833,13.800000190734863,14.34000015258789,9621780.0,14.06198787689209
2016-05-23,14.569999694824219,14.289999961853027,14.369999885559082,14.449999809265137,10285590.0,14.169855117797852
2016-05-24,14.5,14.020000457763672,14.489999771118164,14.140000343322754,8087001.0,13.865865707397461
2016-05-25,14.510000228881836,14.09000015258789,14.350000381469727,14.1899995803833,7542394.0,13.914896011352539
2016-05-26,14.449999809265137,13.850000381469727,14.449999809265137,14.319999694824219,8435562.0,14.042375564575195
2016-05-27,14.729999542236328,14.149999618530273,14.25,14.510000228881836,15696076.0,14.228692054748535
2016-05-30,15.329999923706055,14.220000267028809,14.470000267028809,14.920000076293945,22429054.0,14.630743980407715
2016-05-31,15.630000114440918,14.75,14.869999885559082,15.529999732971191,24004028.0,15.228917121887207
2016-06-01,15.800000190734863,15.350000381469727,15.5,15.640000343322754,24478538.0,15.336785316467285
2016-06-02,16.350000381469727,15.489999771118164,15.65999984741211,16.1200008392334,31404532.0,15.807479858398438
2016-06-03,16.139999389648438,15.6899995803833,16.1299991607666,15.8100004196167,20882004.0,15.50348949432373
2016-06-06,16.100000381469727,15.609999656677246,15.880000114440918,15.829999923706055,15154662.0,15.523099899291992
2016-06-07,15.850000381469727,15.510000228881836,15.699999809265137,15.829999923706055,13457314.0,15.523099899291992
2016-06-08,15.949999809265137,15.550000190734863,15.729999542236328,15.75,12936794.0,15.46908187866211
2016-06-13,15.630000114440918,14.40999984741211,15.399999618530273,14.4399995803833,19181737.0,14.182446479797363
2016-06-14,14.619999885559082,14.260000228881836,14.420000076293945,14.479999542236328,9083035.0,14.221733093261719
2016-06-15,15.3100004196167,14.199999809265137,14.300000190734863,15.119999885559082,14110150.0,14.850318908691406
2016-06-16,15.489999771118164,14.930000305175781,15.119999885559082,15.229999542236328,18196992.0,14.958356857299805
2016-06-17,15.600000381469727,15.130000114440918,15.25,15.270000457763672,13376843.0,14.99764347076416
2016-06-20,16.149999618530273,15.119999885559082,15.119999885559082,16.110000610351562,29464054.0,15.822662353515625
2016-06-21,16.15999984741211,15.350000381469727,16.15999984741211,15.529999732971191,22696753.0,15.253005981445312
2016-06-22,16.059999465942383,15.390000343322754,15.479999542236328,16.020000457763672,17151606.0,15.73426628112793
2016-06-23,16.68000030517578,15.859999656677246,15.899999618530273,15.960000038146973,29759249.0,15.675336837768555
2016-06-24,16.68000030517578,15.010000228881836,15.899999618530273,16.209999084472656,40106871.0,15.920876502990723
2016-06-27,17.829999923706055,16.079999923706055,16.09000015258789,17.549999237060547,53129823.0,17.236976623535156
2016-06-28,17.6200008392334,17.010000228881836,17.3799991607666,17.489999771118164,33865315.0,17.17804718017578
2016-06-29,17.6200008392334,17.100000381469727,17.510000228881836,17.209999084472656,21347988.0,16.903039932250977
2016-06-30,17.81999969482422,17.200000762939453,17.239999771118164,17.3700008392334,25874146.0,17.06018829345703
2016-07-01,17.329999923706055,16.75,17.200000762939453,16.81999969482422,23440832.0,16.519994735717773
2016-07-04,17.31999969482422,16.700000762939453,16.799999237060547,17.239999771118164,19612448.0,16.932506561279297
2016-07-05,17.56999969482422,17.0,17.270000457763672,17.239999771118164,19113706.0,16.932506561279297
2016-07-06,17.239999771118164,16.940000534057617,17.059999465942383,17.079999923706055,17708742.0,16.775360107421875
2016-07-07,17.399999618530273,16.65999984741211,17.010000228881836,17.280000686645508,24230965.0,16.971792221069336
2016-07-08,17.270000457763672,16.979999542236328,17.15999984741211,17.020000457763672,16469888.0,16.7164306640625
2016-07-11,17.170000076293945,16.700000762939453,17.0,16.739999771118164,15802802.0,16.441423416137695
2016-07-12,17.309999465942383,16.649999618530273,16.780000686645508,17.299999237060547,23079779.0,16.991436004638672
2016-07-13,17.469999313354492,17.100000381469727,17.309999465942383,17.229999542236328,15680663.0,16.922683715820312
2016-07-14,17.549999237060547,17.059999465942383,17.190000534057617,17.299999237060547,20503639.0,16.991436004638672
2016-07-15,17.709999084472656,17.25,17.329999923706055,17.309999465942383,15748932.0,17.001256942749023
2016-07-18,17.299999237060547,16.920000076293945,17.290000915527344,16.989999771118164,13997546.0,16.68696403503418
2016-07-19,17.290000915527344,16.809999465942383,16.940000534057617,17.270000457763672,12081044.0,16.961971282958984
2016-07-20,17.399999618530273,17.1299991607666,17.260000228881836,17.209999084472656,12459862.0,16.903039932250977
2016-07-21,17.649999618530273,16.920000076293945,17.139999389648438,17.600000381469727,25765700.0,17.286087036132812
2016-07-22,18.200000762939453,17.43000030517578,17.530000686645508,17.809999465942383,37892315.0,17.492338180541992
2016-07-25,18.329999923706055,17.6200008392334,17.790000915527344,18.15999984741211,28778180.0,17.836095809936523
2016-07-26,18.389999389648438,17.90999984741211,18.170000076293945,18.1200008392334,24513695.0,17.796812057495117
2016-07-27,18.649999618530273,16.309999465942383,18.200000762939453,17.579999923706055,49317048.0,17.266441345214844
2016-07-28,17.579999923706055,16.56999969482422,17.399999618530273,16.950000762939453,29022561.0,16.64767837524414
2016-07-29,17.049999237060547,16.399999618530273,16.920000076293945,16.420000076293945,13279996.0,16.127132415771484
2016-08-01,16.43000030517578,15.489999771118164,16.43000030517578,15.760000228881836,16876987.0,15.478903770446777
2016-08-02,16.329999923706055,15.779999732971191,15.779999732971191,16.309999465942383,16234305.0,16.019092559814453
2016-08-03,16.979999542236328,16.100000381469727,16.299999237060547,16.65999984741211,21514254.0,16.362850189208984
2016-08-04,16.8799991607666,16.43000030517578,16.700000762939453,16.559999465942383,14516810.0,16.264633178710938
2016-08-05,16.75,16.190000534057617,16.450000762939453,16.209999084472656,15178118.0,15.920876502990723
2016-08-08,16.780000686645508,16.200000762939453,16.299999237060547,16.770000457763672,13576574.0,16.47088623046875
2016-08-09,16.799999237060547,16.520000457763672,16.770000457763672,16.780000686645508,12967688.0,16.480712890625
2016-08-10,16.760000228881836,16.329999923706055,16.670000076293945,16.450000762939453,12563964.0,16.156597137451172
2016-08-11,16.540000915527344,15.850000381469727,16.399999618530273,15.949999809265137,13356646.0,15.665514945983887
2016-08-12,16.34000015258789,15.859999656677246,15.859999656677246,16.309999465942383,9836088.0,16.019092559814453
2016-08-15,16.81999969482422,16.25,16.309999465942383,16.6299991607666,18066507.0,16.333385467529297
2016-08-16,16.889999389648438,16.540000915527344,16.670000076293945,16.809999465942383,15607298.0,16.510173797607422
2016-08-17,16.799999237060547,16.59000015258789,16.799999237060547,16.719999313354492,11784127.0,16.42177963256836
2016-08-18,17.100000381469727,16.68000030517578,16.700000762939453,17.06999969482422,21291971.0,16.765539169311523
2016-08-19,17.049999237060547,16.700000762939453,17.0,16.93000030517578,12251888.0,16.628036499023438
2016-08-22,17.059999465942383,16.559999465942383,16.940000534057617,16.56999969482422,10192233.0,16.274456024169922
2016-08-23,16.809999465942383,16.510000228881836,16.510000228881836,16.75,7104951.0,16.45124626159668
2016-08-24,16.84000015258789,16.649999618530273,16.739999771118164,16.719999313354492,6487616.0,16.42177963256836
2016-08-25,16.579999923706055,15.850000381469727,16.579999923706055,16.18000030517578,14367632.0,15.891412734985352
2016-08-26,16.440000534057617,16.079999923706055,16.18000030517578,16.09000015258789,10697409.0,15.803018569946289
2016-08-29,16.18000030517578,16.0,16.139999389648438,16.149999618530273,6797873.0,15.861946105957031
2016-08-30,16.229999542236328,16.06999969482422,16.190000534057617,16.100000381469727,6488764.0,15.81283950805664
2016-08-31,16.3799991607666,15.960000038146973,16.139999389648438,16.360000610351562,10790773.0,16.06820297241211
2016-09-01,16.309999465942383,16.010000228881836,16.309999465942383,16.030000686645508,8546205.0,15.744087219238281
2016-09-02,16.170000076293945,15.670000076293945,16.079999923706055,15.819999694824219,9980587.0,15.537833213806152
2016-09-05,15.960000038146973,15.779999732971191,15.8100004196167,15.800000190734863,6334484.0,15.518190383911133
2016-09-06,16.079999923706055,15.460000038146973,15.800000190734863,16.059999465942383,11233522.0,15.773551940917969
2016-09-07,16.170000076293945,15.880000114440918,16.09000015258789,15.930000305175781,8835491.0,15.64587116241455
2016-09-08,16.079999923706055,15.890000343322754,15.920000076293945,16.049999237060547,5410373.0,15.763731002807617
2016-09-09,16.09000015258789,15.8100004196167,16.010000228881836,15.850000381469727,6413299.0,15.56729793548584
2016-09-12,15.5,14.979999542236328,15.5,14.989999771118164,13169652.0,14.722637176513672
2016-09-13,15.220000267028809,14.970000267028809,15.100000381469727,15.199999809265137,5927496.0,14.9288911819458
2016-09-14,15.170000076293945,14.960000038146973,15.100000381469727,15.020000457763672,5883732.0,14.752102851867676
2016-09-19,15.1899995803833,15.010000228881836,15.010000228881836,15.180000305175781,5268281.0,14.909248352050781
2016-09-20,15.1899995803833,15.010000228881836,15.1899995803833,15.119999885559082,3123370.0,14.850318908691406
2016-09-21,15.260000228881836,15.100000381469727,15.180000305175781,15.170000076293945,4191186.0,14.89942741394043
2016-09-22,15.289999961853027,15.140000343322754,15.25,15.1899995803833,5616188.0,14.91907024383545
2016-09-23,15.420000076293945,15.220000267028809,15.25,15.289999961853027,7271774.0,15.01728630065918
2016-09-26,15.279999732971191,14.600000381469727,15.279999732971191,14.699999809265137,8543065.0,14.437808990478516
2016-09-27,15.119999885559082,14.699999809265137,14.720000267028809,15.09000015258789,7406964.0,14.820854187011719
2016-09-28,15.210000038146973,14.869999885559082,15.210000038146973,14.930000305175781,4695330.0,14.663707733154297
2016-09-29,15.1899995803833,14.930000305175781,14.930000305175781,15.079999923706055,5168579.0,14.81103229522705
2016-09-30,15.229999542236328,14.989999771118164,15.0,15.170000076293945,5688994.0,14.89942741394043
2016-10-10,15.550000190734863,15.210000038146973,15.3100004196167,15.539999961853027,8006869.0,15.262826919555664
2016-10-11,15.640000343322754,15.430000305175781,15.640000343322754,15.550000190734863,9346977.0,15.272649765014648
2016-10-12,15.609999656677246,15.479999542236328,15.489999771118164,15.550000190734863,5934724.0,15.272649765014648
2016-10-13,15.699999809265137,15.449999809265137,15.619999885559082,15.5,6329970.0,15.223542213439941
2016-10-14,15.59000015258789,15.260000228881836,15.59000015258789,15.430000305175781,5517494.0,15.154789924621582
2016-10-17,15.550000190734863,15.0600004196167,15.550000190734863,15.119999885559082,7393171.0,14.850318908691406
2016-10-18,15.59000015258789,15.100000381469727,15.130000114440918,15.550000190734863,10562064.0,15.272649765014648
2016-10-19,15.579999923706055,15.369999885559082,15.569999694824219,15.460000038146973,7031136.0,15.18425464630127
2016-10-20,15.59000015258789,15.300000190734863,15.449999809265137,15.529999732971191,7258366.0,15.253005981445312
2016-10-21,15.539999961853027,15.270000457763672,15.5,15.34000015258789,6742822.0,15.066394805908203
2016-10-24,15.609999656677246,15.25,15.350000381469727,15.550000190734863,8987310.0,15.272649765014648
2016-10-25,15.609999656677246,15.40999984741211,15.59000015258789,15.520000457763672,7372835.0,15.243184089660645
2016-10-26,15.550000190734863,15.3100004196167,15.529999732971191,15.40999984741211,6331048.0,15.135146141052246
2016-10-27,15.470000267028809,15.3100004196167,15.350000381469727,15.470000267028809,5317147.0,15.194075584411621
2016-10-28,15.59000015258789,15.15999984741211,15.550000190734863,15.229999542236328,7040195.0,14.958356857299805
2016-10-31,15.15999984741211,14.890000343322754,15.109999656677246,14.9399995803833,8919662.0,14.673528671264648
2016-11-01,15.069999694824219,14.890000343322754,14.960000038146973,15.039999961853027,5602658.0,14.771745681762695
2016-11-02,15.149999618530273,14.9399995803833,14.989999771118164,15.0,5496770.0,14.732458114624023
2016-11-03,15.170000076293945,14.890000343322754,14.960000038146973,15.039999961853027,7066396.0,14.771745681762695
2016-11-04,15.079999923706055,14.779999732971191,15.039999961853027,14.84000015258789,8790741.0,14.575312614440918
2016-11-07,15.029999732971191,14.779999732971191,14.84000015258789,14.930000305175781,4858570.0,14.663707733154297
2016-11-08,15.100000381469727,14.949999809265137,15.0,14.970000267028809,5425444.0,14.702994346618652
2016-11-09,15.09000015258789,14.680000305175781,14.979999542236328,15.010000228881836,8917460.0,14.742280960083008
2016-11-10,15.180000305175781,15.029999732971191,15.140000343322754,15.149999618530273,9534368.0,14.879782676696777
2016-11-11,15.1899995803833,15.010000228881836,15.149999618530273,15.170000076293945,9049210.0,14.89942741394043
2016-11-14,15.40999984741211,15.069999694824219,15.069999694824219,15.319999694824219,10503421.0,15.046751976013184
2016-11-15,15.399999618530273,15.210000038146973,15.350000381469727,15.380000114440918,8838454.0,15.105681419372559
2016-11-16,15.670000076293945,15.300000190734863,15.449999809265137,15.479999542236328,16652781.0,15.203897476196289
2016-11-17,15.420000076293945,15.239999771118164,15.40999984741211,15.300000190734863,8267662.0,15.027108192443848
2016-11-18,15.850000381469727,15.25,15.300000190734863,15.59000015258789,19632033.0,15.311936378479004
2016-11-21,15.699999809265137,15.449999809265137,15.5,15.539999961853027,12763070.0,15.262826919555664
2016-11-22,15.680000305175781,15.5,15.529999732971191,15.609999656677246,10378786.0,15.331578254699707
2016-11-23,15.649999618530273,15.399999618530273,15.649999618530273,15.430000305175781,9693302.0,15.154789924621582
2016-11-24,15.489999771118164,15.020000457763672,15.399999618530273,15.149999618530273,12742956.0,14.879782676696777
2016-11-25,15.430000305175781,15.020000457763672,15.100000381469727,15.34000015258789,8745977.0,15.066394805908203
2016-11-28,15.350000381469727,15.199999809265137,15.350000381469727,15.260000228881836,7740235.0,14.987821578979492
2016-11-29,15.300000190734863,15.109999656677246,15.25,15.270000457763672,7435169.0,14.99764347076416
2016-11-30,15.550000190734863,15.1899995803833,15.1899995803833,15.510000228881836,13202905.0,15.233362197875977
2016-12-01,15.520000457763672,15.3100004196167,15.489999771118164,15.390000343322754,8564941.0,15.115503311157227
2016-12-02,15.460000038146973,15.079999923706055,15.4399995803833,15.09000015258789,7717508.0,14.820854187011719
2016-12-05,15.199999809265137,14.989999771118164,15.1899995803833,15.010000228881836,6640616.0,14.742280960083008
2016-12-06,15.140000343322754,14.899999618530273,14.979999542236328,14.930000305175781,4761798.0,14.663707733154297
2016-12-07,15.109999656677246,14.899999618530273,15.100000381469727,15.100000381469727,5021814.0,14.830676078796387
2016-12-08,15.130000114440918,14.90999984741211,15.119999885559082,14.960000038146973,4329174.0,14.693172454833984
2016-12-09,15.0,14.880000114440918,14.949999809265137,14.920000076293945,4089670.0,14.653886795043945
2016-12-12,15.0,13.859999656677246,14.989999771118164,14.0,10934075.0,13.75029468536377
2016-12-13,14.09000015258789,13.8100004196167,14.029999732971191,14.050000190734863,5420023.0,13.799403190612793
2016-12-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-15,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-16,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-19,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-20,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-21,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-22,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-23,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-26,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-27,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-28,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-29,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2016-12-30,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-03,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-04,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-05,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-06,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-09,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-10,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-11,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-12,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-13,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-16,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-17,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-18,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-19,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-20,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-23,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-24,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-25,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-01-26,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-03,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-06,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-07,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-08,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-09,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-10,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-13,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-14,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-15,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,13.799403190612793
2017-02-16,15.100000381469727,14.460000038146973,14.899999618530273,14.579999923706055,42730543.0,14.319950103759766
2017-02-17,14.579999923706055,14.109999656677246,14.399999618530273,14.1899995803833,17966421.0,13.936905860900879
2017-02-20,14.220000267028809,13.930000305175781,14.149999618530273,14.199999809265137,11668904.0,13.946727752685547
2017-02-21,14.199999809265137,14.020000457763672,14.119999885559082,14.180000305175781,9365236.0,13.927083969116211
2017-02-22,14.34000015258789,14.15999984741211,14.180000305175781,14.210000038146973,8963758.0,13.956549644470215
2017-02-23,14.199999809265137,14.029999732971191,14.199999809265137,14.149999618530273,8086033.0,13.897619247436523
2017-02-24,14.149999618530273,14.029999732971191,14.09000015258789,14.100000381469727,7229116.0,13.848511695861816
2017-02-27,14.15999984741211,14.029999732971191,14.149999618530273,14.050000190734863,7537938.0,13.799403190612793
2017-02-28,14.079999923706055,13.920000076293945,14.029999732971191,14.010000228881836,6796656.0,13.760117530822754
2017-03-01,14.109999656677246,13.920000076293945,14.029999732971191,14.079999923706055,8517592.0,13.82886791229248
2017-03-02,14.289999961853027,13.960000038146973,14.050000190734863,14.270000457763672,13927472.0,14.01547908782959
2017-03-03,14.25,14.079999923706055,14.100000381469727,14.210000038146973,11100962.0,13.956549644470215
2017-03-06,14.329999923706055,14.15999984741211,14.180000305175781,14.25,9047511.0,13.99583625793457
2017-03-07,14.260000228881836,14.09000015258789,14.260000228881836,14.170000076293945,8603017.0,13.91726303100586
2017-03-08,14.180000305175781,14.020000457763672,14.170000076293945,14.050000190734863,7071810.0,13.799403190612793
2017-03-09,14.069999694824219,13.930000305175781,14.020000457763672,13.960000038146973,5958985.0,13.71100902557373
2017-03-10,14.029999732971191,13.869999885559082,13.979999542236328,13.90999984741211,4775997.0,13.66189956665039
2017-03-13,14.0,13.800000190734863,13.850000381469727,13.979999542236328,6505086.0,13.730650901794434
2017-03-14,14.069999694824219,13.930000305175781,14.010000228881836,13.960000038146973,6123064.0,13.71100902557373
2017-03-15,13.949999809265137,13.859999656677246,13.949999809265137,13.880000114440918,4810794.0,13.632434844970703
2017-03-16,14.15999984741211,13.920000076293945,13.920000076293945,14.130000114440918,9611771.0,13.877976417541504
2017-03-17,14.15999984741211,13.9399995803833,14.149999618530273,13.970000267028809,8488572.0,13.720829963684082
2017-03-20,14.010000228881836,13.859999656677246,13.979999542236328,13.9399995803833,5652972.0,13.691365242004395
2017-03-21,13.9399995803833,13.859999656677246,13.9399995803833,13.899999618530273,4129743.0,13.652078628540039
2017-03-22,13.890000343322754,13.720000267028809,13.890000343322754,13.75,7505504.0,13.504753112792969
2017-03-23,13.869999885559082,13.600000381469727,13.770000457763672,13.8100004196167,7428549.0,13.563684463500977
2017-03-24,13.819999694824219,13.680000305175781,13.770000457763672,13.75,5220497.0,13.504753112792969
2017-03-27,13.869999885559082,13.75,13.760000228881836,13.8100004196167,4827269.0,13.563684463500977
2017-03-28,13.779999732971191,13.600000381469727,13.779999732971191,13.609999656677246,5613911.0,13.367250442504883
2017-03-29,13.710000038146973,13.5,13.649999618530273,13.5,6116777.0,13.2592134475708
2017-03-30,13.510000228881836,13.029999732971191,13.510000228881836,13.0600004196167,9063225.0,12.827061653137207
2017-03-31,13.140000343322754,12.890000343322754,13.050000190734863,12.920000076293945,6518299.0,12.689558029174805
2017-04-05,13.119999885559082,12.9399995803833,12.9399995803833,13.109999656677246,6243471.0,12.876168251037598
2017-04-06,13.140000343322754,13.039999961853027,13.109999656677246,13.050000190734863,4151754.0,12.817239761352539
2017-04-07,13.140000343322754,13.050000190734863,13.069999694824219,13.130000114440918,4586810.0,12.89581298828125
2017-04-10,13.229999542236328,13.029999732971191,13.15999984741211,13.0600004196167,6532164.0,12.827061653137207
2017-04-11,13.1899995803833,12.829999923706055,13.0,13.180000305175781,9337413.0,12.944921493530273
2017-04-12,13.510000228881836,13.039999961853027,13.109999656677246,13.4399995803833,15931430.0,13.200282096862793
2017-04-13,13.449999809265137,13.25,13.359999656677246,13.3100004196167,5290160.0,13.072602272033691
2017-04-14,13.289999961853027,12.960000038146973,13.220000267028809,12.970000267028809,6276185.0,12.738666534423828
2017-04-17,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,0.0,12.738666534423828
2017-04-18,12.619999885559082,11.789999961853027,12.609999656677246,12.199999809265137,12441656.0,11.982399940490723
2017-04-19,12.119999885559082,11.829999923706055,12.079999923706055,11.989999771118164,8710343.0,11.776144981384277
2017-04-20,12.170000076293945,11.859999656677246,12.079999923706055,11.90999984741211,3887810.0,11.697571754455566
2017-04-21,12.010000228881836,11.779999732971191,11.949999809265137,11.819999694824219,3385917.0,11.609176635742188
2017-04-24,11.899999618530273,11.180000305175781,11.899999618530273,11.180000305175781,7028057.0,10.980592727661133
2017-04-25,11.329999923706055,11.180000305175781,11.270000457763672,11.260000228881836,3955337.0,11.059165954589844
2017-04-26,11.329999923706055,11.220000267028809,11.220000267028809,11.289999961853027,2908563.0,11.088630676269531
2017-04-27,11.279999732971191,10.8100004196167,11.279999732971191,11.229999542236328,6588297.0,11.02970027923584
2017-04-28,11.4399995803833,11.109999656677246,11.199999809265137,11.380000114440918,6111357.0,11.17702579498291
2017-05-02,11.399999618530273,11.220000267028809,11.399999618530273,11.239999771118164,3730724.0,11.039522171020508
2017-05-03,11.319999694824219,11.09000015258789,11.229999542236328,11.289999961853027,4542727.0,11.088630676269531
2017-05-04,11.359999656677246,11.210000038146973,11.289999961853027,11.229999542236328,5685637.0,11.02970027923584
2017-05-05,11.289999961853027,11.020000457763672,11.119999885559082,11.100000381469727,3472316.0,10.902019500732422
2017-05-08,11.270000457763672,11.079999923706055,11.1899995803833,11.119999885559082,4361071.0,10.921663284301758
2017-05-09,11.210000038146973,10.949999809265137,11.180000305175781,11.119999885559082,4170933.0,10.921663284301758
2017-05-10,11.180000305175781,10.819999694824219,11.130000114440918,10.819999694824219,4466100.0,10.627013206481934
2017-05-11,10.800000190734863,9.859999656677246,10.800000190734863,10.1899995803833,10339732.0,10.02678394317627
2017-05-12,10.3100004196167,10.109999656677246,10.220000267028809,10.220000267028809,7207526.0,10.056303024291992
2017-05-15,10.279999732971191,10.029999732971191,10.229999542236328,10.050000190734863,5337539.0,9.889026641845703
2017-05-16,10.289999961853027,9.899999618530273,9.920000076293945,10.279999732971191,6174641.0,10.115342140197754
2017-05-17,10.449999809265137,10.260000228881836,10.279999732971191,10.319999694824219,6438685.0,10.154702186584473
2017-05-18,10.420000076293945,10.220000267028809,10.279999732971191,10.270000457763672,3704811.0,10.10550308227539
2017-05-19,10.430000305175781,10.25,10.390000343322754,10.350000381469727,3890789.0,10.184221267700195
2017-05-22,10.390000343322754,9.930000305175781,10.350000381469727,9.970000267028809,5823094.0,9.810307502746582
2017-05-23,10.0600004196167,9.40999984741211,9.949999809265137,9.470000267028809,6741893.0,9.318317413330078
2017-05-24,9.819999694824219,9.109999656677246,9.529999732971191,9.75,7701370.0,9.593832015991211
2017-05-25,9.880000114440918,9.5600004196167,9.779999732971191,9.8100004196167,6385941.0,9.652870178222656
2017-05-26,9.859999656677246,9.699999809265137,9.75,9.75,4167411.0,9.593832015991211
2017-05-31,9.920000076293945,9.579999923706055,9.899999618530273,9.6899995803833,4913744.0,9.534791946411133
2017-06-01,9.8100004196167,9.380000114440918,9.699999809265137,9.470000267028809,5403755.0,9.318317413330078
2017-06-02,9.579999923706055,9.25,9.470000267028809,9.5600004196167,5625827.0,9.406875610351562
2017-06-05,9.680000305175781,9.40999984741211,9.539999961853027,9.65999984741211,3837228.0,9.50527286529541
2017-06-06,9.880000114440918,9.5600004196167,9.609999656677246,9.789999961853027,5450571.0,9.633191108703613
2017-06-07,9.979999542236328,9.6899995803833,9.75,9.9399995803833,8271505.0,9.780787467956543
2017-06-08,9.9399995803833,9.819999694824219,9.9399995803833,9.869999885559082,5458544.0,9.711909294128418
2017-06-09,10.15999984741211,9.84000015258789,9.84000015258789,10.09000015258789,10357419.0,9.928386688232422
2017-06-12,10.100000381469727,9.739999771118164,10.100000381469727,9.789999961853027,7158302.0,9.633191108703613
2017-06-13,9.989999771118164,9.739999771118164,9.770000457763672,9.9399995803833,4152742.0,9.780787467956543
2017-06-14,10.0600004196167,9.869999885559082,9.949999809265137,9.979999542236328,4325788.0,9.820147514343262
2017-06-15,10.239999771118164,9.949999809265137,9.960000038146973,10.1899995803833,8171159.0,10.02678394317627
2017-06-16,10.34000015258789,10.069999694824219,10.1899995803833,10.100000381469727,6518285.0,9.938225746154785
2017-06-19,10.25,10.100000381469727,10.130000114440918,10.229999542236328,4756713.0,10.066143035888672
2017-06-20,10.359999656677246,10.180000305175781,10.25,10.289999961853027,6303692.0,10.125182151794434
2017-06-21,10.489999771118164,10.239999771118164,10.329999923706055,10.300000190734863,8634151.0,10.135022163391113
2017-06-22,10.4399995803833,10.1899995803833,10.300000190734863,10.4399995803833,15488036.0,10.27277946472168
2017-06-23,10.550000190734863,10.15999984741211,10.449999809265137,10.34000015258789,15016719.0,10.174381256103516
2017-06-26,10.300000190734863,10.069999694824219,10.229999542236328,10.289999961853027,8278251.0,10.125182151794434
2017-06-27,10.359999656677246,10.25,10.270000457763672,10.279999732971191,5033539.0,10.115342140197754
2017-06-28,10.229999542236328,10.079999923706055,10.229999542236328,10.119999885559082,5711164.0,9.957904815673828
2017-06-29,10.25,10.100000381469727,10.170000076293945,10.109999656677246,4717995.0,9.948064804077148
2017-06-30,10.229999542236328,10.069999694824219,10.100000381469727,10.170000076293945,3608838.0,10.00710391998291
2017-07-03,10.260000228881836,10.130000114440918,10.180000305175781,10.260000228881836,4754527.0,10.095662117004395
2017-07-04,10.489999771118164,10.170000076293945,10.260000228881836,10.470000267028809,12043426.0,10.302299499511719
2017-07-05,10.550000190734863,10.350000381469727,10.380000114440918,10.4399995803833,9293049.0,10.27277946472168
2017-07-06,10.5,10.279999732971191,10.40999984741211,10.420000076293945,8401827.0,10.253100395202637
2017-07-07,10.5,10.3100004196167,10.390000343322754,10.470000267028809,7227576.0,10.302299499511719
2017-07-10,11.520000457763672,10.369999885559082,10.390000343322754,11.520000457763672,31407814.0,11.335482597351074
2017-07-11,11.579999923706055,11.079999923706055,11.5,11.210000038146973,30859993.0,11.03044605255127
2017-07-12,11.3100004196167,10.890000343322754,11.210000038146973,11.289999961853027,18832929.0,11.10916519165039
2017-07-13,11.3100004196167,11.020000457763672,11.270000457763672,11.300000190734863,15452615.0,11.11900520324707
2017-07-14,12.130000114440918,11.050000190734863,11.34000015258789,11.710000038146973,28731719.0,11.522438049316406
2017-07-17,11.729999542236328,10.6899995803833,11.579999923706055,11.0,20146665.0,10.823809623718262
2017-07-18,12.0,11.130000114440918,11.140000343322754,11.819999694824219,32832643.0,11.630675315856934
2017-07-19,12.25,11.619999885559082,11.960000038146973,12.220000267028809,33933617.0,12.024269104003906
2017-07-20,12.569999694824219,11.90999984741211,12.0600004196167,12.119999885559082,34524594.0,11.925870895385742
2017-07-21,12.489999771118164,11.920000076293945,12.149999618530273,12.359999656677246,25020326.0,12.162025451660156
2017-07-24,12.579999923706055,12.100000381469727,12.34000015258789,12.3100004196167,20032338.0,12.11282730102539
2017-07-25,12.260000228881836,11.829999923706055,12.260000228881836,12.0600004196167,17345070.0,11.866832733154297
2017-07-26,12.140000343322754,11.890000343322754,12.029999732971191,12.130000114440918,10990900.0,11.935709953308105
2017-07-27,12.039999961853027,11.699999809265137,12.039999961853027,11.84000015258789,16645757.0,11.650355339050293
2017-07-28,11.970000267028809,11.75,11.859999656677246,11.869999885559082,9855704.0,11.679874420166016
2017-07-31,12.199999809265137,11.6899995803833,11.800000190734863,12.15999984741211,17367728.0,11.965229034423828
2017-08-01,12.25,11.819999694824219,12.149999618530273,11.920000076293945,14033724.0,11.729074478149414
2017-08-02,11.9399995803833,11.710000038146973,11.9399995803833,11.75,10446604.0,11.561798095703125
2017-08-03,11.869999885559082,11.59000015258789,11.760000228881836,11.829999923706055,9602089.0,11.640515327453613
2017-08-04,11.8100004196167,11.449999809265137,11.729999542236328,11.470000267028809,11462243.0,11.28628158569336
2017-08-07,11.670000076293945,11.399999618530273,11.510000228881836,11.600000381469727,5583068.0,11.414199829101562
2017-08-08,11.859999656677246,11.550000190734863,11.550000190734863,11.770000457763672,8714831.0,11.581476211547852
2017-08-09,11.890000343322754,11.6899995803833,11.75,11.859999656677246,8107913.0,11.670034408569336
2017-08-10,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0,11.670034408569336
2017-08-11,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0,11.670034408569336
2017-08-14,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0,11.670034408569336
2017-08-15,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0,11.670034408569336
2017-08-16,11.859999656677246,11.859999656677246,11.859999656677246,11.859999656677246,0.0,11.670034408569336
2017-08-17,12.970000267028809,12.0,12.300000190734863,12.5600004196167,31859920.0,12.358823776245117
2017-08-18,13.319999694824219,12.170000076293945,12.369999885559082,13.180000305175781,41459565.0,12.968893051147461
2017-08-21,13.270000457763672,12.880000114440918,13.0,13.09000015258789,27132467.0,12.880334854125977
2017-08-22,13.069999694824219,12.609999656677246,13.0600004196167,12.630000114440918,16786009.0,12.427701950073242
2017-08-23,12.829999923706055,12.5,12.65999984741211,12.630000114440918,11702587.0,12.427701950073242
2017-08-24,12.760000228881836,12.4399995803833,12.619999885559082,12.470000267028809,9168335.0,12.270265579223633
2017-08-25,12.729999542236328,12.4399995803833,12.4399995803833,12.539999961853027,9075147.0,12.339142799377441
2017-08-28,12.899999618530273,12.510000228881836,12.539999961853027,12.829999923706055,13876248.0,12.62449836730957
2017-08-29,12.84000015258789,12.4399995803833,12.829999923706055,12.449999809265137,12768116.0,12.250584602355957
2017-08-30,12.779999732971191,12.470000267028809,12.489999771118164,12.600000381469727,11044581.0,12.39818286895752
2017-08-31,12.770000457763672,12.510000228881836,12.649999618530273,12.720000267028809,8398517.0,12.516260147094727
2017-09-01,12.819999694824219,12.670000076293945,12.75,12.729999542236328,8988662.0,12.526100158691406
2017-09-04,13.079999923706055,12.670000076293945,12.739999771118164,13.029999732971191,17080744.0,12.821293830871582
2017-09-05,13.149999618530273,12.850000381469727,13.029999732971191,12.960000038146973,13025538.0,12.752416610717773
2017-09-06,12.949999809265137,12.699999809265137,12.859999656677246,12.880000114440918,11399604.0,12.673698425292969
2017-09-07,13.5,12.979999542236328,12.979999542236328,13.1899995803833,30621161.0,12.978732109069824
2017-09-08,13.34000015258789,12.899999618530273,13.270000457763672,13.010000228881836,15590629.0,12.801615715026855
2017-09-11,12.960000038146973,12.800000190734863,12.960000038146973,12.899999618530273,9752837.0,12.693375587463379
2017-09-12,12.970000267028809,12.609999656677246,12.890000343322754,12.710000038146973,14305692.0,12.506420135498047
2017-09-13,12.829999923706055,12.65999984741211,12.699999809265137,12.75,5816287.0,12.54577922821045
2017-09-14,12.800000190734863,12.350000381469727,12.6899995803833,12.359999656677246,12415321.0,12.162025451660156
2017-09-15,12.449999809265137,12.199999809265137,12.359999656677246,12.390000343322754,8024569.0,12.191545486450195
2017-09-18,13.050000190734863,12.319999694824219,12.4399995803833,13.020000457763672,19950265.0,12.811455726623535
2017-09-19,13.15999984741211,12.800000190734863,12.899999618530273,12.869999885559082,17401984.0,12.663857460021973
2017-09-20,14.079999923706055,12.770000457763672,12.869999885559082,13.6899995803833,55418086.0,13.470723152160645
2017-09-21,14.460000038146973,13.529999732971191,13.600000381469727,13.920000076293945,62267551.0,13.697039604187012
2017-09-22,13.760000228881836,13.300000190734863,13.680000305175781,13.539999961853027,28970251.0,13.323125839233398
2017-09-25,13.869999885559082,13.149999618530273,13.609999656677246,13.25,21976755.0,13.037771224975586
2017-09-26,13.430000305175781,13.029999732971191,13.180000305175781,13.420000076293945,14838220.0,13.205048561096191
2017-09-27,13.75,13.260000228881836,13.329999923706055,13.6899995803833,22754979.0,13.470723152160645
2017-09-28,14.100000381469727,13.569999694824219,13.65999984741211,13.720000267028809,27043672.0,13.500243186950684
2017-09-29,14.069999694824219,13.59000015258789,13.670000076293945,13.989999771118164,25981223.0,13.765918731689453
2017-10-09,14.649999618530273,14.0,14.329999923706055,14.220000267028809,36577863.0,13.99223518371582
2017-10-10,14.180000305175781,13.899999618530273,14.130000114440918,14.020000457763672,21522086.0,13.795437812805176
2017-10-11,13.970000267028809,13.5,13.930000305175781,13.600000381469727,19676937.0,13.382165908813477
2017-10-12,13.819999694824219,13.529999732971191,13.600000381469727,13.6899995803833,11990921.0,13.470723152160645
2017-10-13,13.680000305175781,13.520000457763672,13.619999885559082,13.579999923706055,9408873.0,13.362485885620117
2017-10-16,13.720000267028809,13.119999885559082,13.600000381469727,13.130000114440918,13167287.0,12.919692993164062
2017-10-17,13.4399995803833,13.149999618530273,13.149999618530273,13.369999885559082,9213821.0,13.15584945678711
2017-10-18,13.649999618530273,13.199999809265137,13.399999618530273,13.210000038146973,10549656.0,12.998411178588867
2017-10-19,13.390000343322754,12.729999542236328,13.199999809265137,12.859999656677246,13420408.0,12.65401840209961
2017-10-20,13.1899995803833,12.800000190734863,12.800000190734863,13.180000305175781,8939651.0,12.968893051147461
2017-10-23,13.119999885559082,12.869999885559082,13.119999885559082,13.050000190734863,8328618.0,12.840974807739258
2017-10-24,13.039999961853027,12.40999984741211,13.039999961853027,12.600000381469727,14221593.0,12.39818286895752
2017-10-25,12.739999771118164,12.479999542236328,12.59000015258789,12.670000076293945,6467840.0,12.467060089111328
2017-10-26,13.050000190734863,12.609999656677246,12.670000076293945,12.9399995803833,10638657.0,12.732735633850098
2017-10-27,12.989999771118164,12.6899995803833,12.890000343322754,12.829999923706055,7833965.0,12.62449836730957
2017-10-30,12.890000343322754,12.220000267028809,12.779999732971191,12.239999771118164,11839089.0,12.043949127197266
2017-10-31,12.489999771118164,12.300000190734863,12.359999656677246,12.420000076293945,6969989.0,12.22106647491455
2017-11-01,13.40999984741211,12.319999694824219,12.380000114440918,12.949999809265137,24603129.0,12.742576599121094
2017-11-02,12.9399995803833,12.640000343322754,12.84000015258789,12.720000267028809,12998479.0,12.516260147094727
2017-11-03,13.079999923706055,12.609999656677246,12.630000114440918,13.020000457763672,20564781.0,12.811455726623535
2017-11-06,14.15999984741211,13.15999984741211,13.15999984741211,13.84000015258789,40719670.0,13.61832046508789
2017-11-07,14.069999694824219,13.520000457763672,13.699999809265137,14.050000190734863,38891905.0,13.824956893920898
2017-11-08,14.0,13.630000114440918,13.949999809265137,13.75,24954089.0,13.52976131439209
2017-11-09,14.270000457763672,13.630000114440918,13.640000343322754,14.260000228881836,42285470.0,14.031593322753906
2017-11-10,14.539999961853027,13.760000228881836,14.010000228881836,13.829999923706055,47391886.0,13.608481407165527
2017-11-13,14.920000076293945,13.630000114440918,13.899999618530273,14.680000305175781,57635322.0,14.444867134094238
2017-11-14,14.569999694824219,14.020000457763672,14.479999542236328,14.170000076293945,40821967.0,13.943036079406738
2017-11-15,14.479999542236328,13.90999984741211,14.0,14.199999809265137,30405572.0,13.972554206848145
2017-11-16,14.130000114440918,13.680000305175781,14.100000381469727,13.979999542236328,23653354.0,13.756077766418457
2017-11-17,14.0600004196167,12.65999984741211,13.9399995803833,12.9399995803833,28458205.0,12.732735633850098
2017-11-20,13.430000305175781,12.369999885559082,12.800000190734863,13.359999656677246,22770846.0,13.146008491516113
2017-11-21,13.529999732971191,13.100000381469727,13.289999961853027,13.359999656677246,20992327.0,13.146008491516113
2017-11-22,14.489999771118164,13.199999809265137,13.239999771118164,14.069999694824219,41575291.0,13.844636917114258
2017-11-23,14.789999961853027,13.8100004196167,13.899999618530273,14.09000015258789,57313675.0,13.864316940307617
2017-11-24,15.300000190734863,13.869999885559082,13.979999542236328,14.59000015258789,77656772.0,14.356307983398438
2017-11-27,14.229999542236328,13.550000190734863,14.100000381469727,13.619999885559082,47046878.0,13.40184497833252
2017-11-28,14.979999542236328,13.630000114440918,13.630000114440918,14.979999542236328,64201325.0,14.740060806274414
2017-11-29,15.479999542236328,14.65999984741211,14.979999542236328,15.140000343322754,87937380.0,14.897499084472656
2017-11-30,15.279999732971191,14.600000381469727,14.699999809265137,14.84000015258789,55825989.0,14.602304458618164
2017-12-01,15.829999923706055,14.710000038146973,14.829999923706055,15.34000015258789,75360709.0,15.094294548034668
2017-12-04,15.470000267028809,14.649999618530273,15.460000038146973,15.220000267028809,49731020.0,14.976217269897461
2017-12-05,15.149999618530273,14.239999771118164,15.010000228881836,14.600000381469727,47718067.0,14.3661470413208
2017-12-06,16.059999465942383,14.5,14.579999923706055,16.059999465942383,94320325.0,15.80276107788086
2017-12-07,16.579999923706055,15.670000076293945,15.869999885559082,15.869999885559082,106724782.0,15.615805625915527
2017-12-08,16.5,15.609999656677246,15.609999656677246,15.890000343322754,78578940.0,15.635485649108887
2017-12-11,16.239999771118164,15.670000076293945,15.75,16.149999618530273,57349016.0,15.891319274902344
2017-12-12,16.290000915527344,15.699999809265137,15.979999542236328,15.880000114440918,48089973.0,15.625645637512207
2017-12-13,17.34000015258789,16.219999313354492,16.489999771118164,16.940000534057617,90471558.0,16.66866683959961
2017-12-14,18.5,16.559999465942383,16.670000076293945,17.729999542236328,95662985.0,17.446012496948242
2017-12-15,18.6299991607666,17.149999618530273,17.489999771118164,18.309999465942383,104026680.0,18.0167236328125
2017-12-18,18.18000030517578,17.299999237060547,17.940000534057617,17.799999237060547,68501206.0,17.514892578125
2017-12-19,17.8700008392334,16.989999771118164,17.780000686645508,17.809999465942383,73736142.0,17.52473258972168
2017-12-20,18.09000015258789,17.030000686645508,17.5,17.579999923706055,73227466.0,17.298416137695312
2017-12-21,18.06999969482422,17.149999618530273,17.3799991607666,17.6299991607666,68680218.0,17.347614288330078
2017-12-22,17.6299991607666,16.6299991607666,17.350000381469727,16.700000762939453,77088367.0,16.432512283325195
2017-12-25,16.93000030517578,16.420000076293945,16.709999084472656,16.770000457763672,43435138.0,16.501388549804688
2017-12-26,16.59000015258789,15.630000114440918,16.56999969482422,16.239999771118164,60438702.0,15.979879379272461
2017-12-27,16.3700008392334,15.75,16.049999237060547,15.829999923706055,38983388.0,15.576445579528809
2017-12-28,16.059999465942383,15.520000457763672,15.710000038146973,15.720000267028809,37739928.0,15.468208312988281
2017-12-29,16.450000762939453,15.619999885559082,15.710000038146973,16.270000457763672,51216996.0,16.0093994140625
2018-01-02,16.440000534057617,15.880000114440918,16.309999465942383,16.389999389648438,39405338.0,16.12747573852539
2018-01-03,16.649999618530273,16.110000610351562,16.229999542236328,16.40999984741211,44231491.0,16.147153854370117
2018-01-04,17.209999084472656,16.219999313354492,16.260000228881836,16.899999618530273,66419843.0,16.62930679321289
2018-01-05,16.940000534057617,16.559999465942383,16.700000762939453,16.6299991607666,37841664.0,16.363632202148438
2018-01-08,16.399999618530273,15.579999923706055,16.309999465942383,16.06999969482422,50049774.0,15.812602043151855
2018-01-09,15.949999809265137,15.550000190734863,15.920000076293945,15.779999732971191,30380216.0,15.527246475219727
2018-01-10,16.049999237060547,15.510000228881836,15.609999656677246,15.90999984741211,33701518.0,15.65516471862793
2018-01-11,15.989999771118164,15.510000228881836,15.789999961853027,15.760000228881836,26800799.0,15.507567405700684
2018-01-12,15.920000076293945,15.0600004196167,15.720000267028809,15.09000015258789,33397428.0,14.848299026489258
2018-01-15,14.9399995803833,13.930000305175781,14.90999984741211,14.109999656677246,40934290.0,13.883995056152344
2018-01-16,14.270000457763672,13.970000267028809,13.979999542236328,14.180000305175781,19739380.0,13.952875137329102
2018-01-17,14.59000015258789,13.460000038146973,14.180000305175781,14.40999984741211,42429767.0,14.179190635681152
2018-01-18,14.220000267028809,13.739999771118164,14.100000381469727,13.84000015258789,33984060.0,13.61832046508789
2018-01-19,14.119999885559082,13.729999542236328,13.8100004196167,13.779999732971191,23071515.0,13.559282302856445
2018-01-22,14.079999923706055,13.359999656677246,13.699999809265137,13.90999984741211,26744167.0,13.687199592590332
2018-01-23,14.0600004196167,13.75,13.890000343322754,14.0,20169138.0,13.775757789611816
2018-01-24,14.600000381469727,13.979999542236328,14.170000076293945,14.479999542236328,41431527.0,14.248069763183594
2018-01-25,14.579999923706055,14.15999984741211,14.380000114440918,14.229999542236328,26126982.0,14.002073287963867
2018-01-26,14.329999923706055,13.899999618530273,14.109999656677246,13.90999984741211,20282987.0,13.687199592590332
2018-01-29,14.0600004196167,13.5,13.90999984741211,13.5600004196167,18806595.0,13.342805862426758
2018-01-30,13.729999542236328,13.5,13.510000228881836,13.569999694824219,12257899.0,13.352643966674805
2018-01-31,13.630000114440918,12.829999923706055,13.600000381469727,12.850000381469727,22984576.0,12.644177436828613
2018-02-01,13.039999961853027,12.529999732971191,12.8100004196167,12.550000190734863,16740634.0,12.348983764648438
2018-02-02,12.770000457763672,12.100000381469727,12.449999809265137,12.579999923706055,15175087.0,12.37850284576416
2018-02-05,12.800000190734863,12.25,12.510000228881836,12.470000267028809,13891192.0,12.270265579223633
2018-02-06,12.449999809265137,11.229999542236328,12.25,11.25,25652933.0,11.069806098937988
2018-02-07,11.699999809265137,11.109999656677246,11.600000381469727,11.510000228881836,21209250.0,11.325640678405762
2018-02-08,11.949999809265137,11.4399995803833,11.489999771118164,11.789999961853027,18571184.0,11.601156234741211
2018-02-09,11.920000076293945,11.270000457763672,11.460000038146973,11.489999771118164,19756918.0,11.305960655212402
2018-02-12,12.180000305175781,11.529999732971191,11.529999732971191,12.140000343322754,23800726.0,11.945549964904785
2018-02-13,12.1899995803833,11.90999984741211,12.130000114440918,11.9399995803833,19182591.0,11.748753547668457
2018-02-14,12.029999732971191,11.8100004196167,11.899999618530273,11.9399995803833,10215334.0,11.748753547668457
2018-02-22,12.479999542236328,12.0,12.109999656677246,12.420000076293945,18847377.0,12.22106647491455
2018-02-23,12.579999923706055,12.210000038146973,12.319999694824219,12.470000267028809,18192549.0,12.270265579223633
2018-02-26,13.369999885559082,12.359999656677246,12.5,13.279999732971191,37339372.0,13.067290306091309
2018-02-27,13.619999885559082,13.029999732971191,13.220000267028809,13.329999923706055,36273155.0,13.11648941040039
2018-02-28,13.550000190734863,13.0,13.140000343322754,13.34000015258789,30159127.0,13.12632942199707
2018-03-01,13.8100004196167,13.039999961853027,13.140000343322754,13.699999809265137,36212198.0,13.480562210083008
2018-03-02,13.720000267028809,13.210000038146973,13.510000228881836,13.300000190734863,25129552.0,13.086970329284668
2018-03-05,14.079999923706055,13.239999771118164,13.239999771118164,13.930000305175781,34132615.0,13.706878662109375
2018-03-06,14.239999771118164,13.699999809265137,13.850000381469727,13.84000015258789,37995523.0,13.61832046508789
2018-03-07,14.260000228881836,13.670000076293945,13.699999809265137,13.90999984741211,36967361.0,13.687199592590332
2018-03-08,14.029999732971191,13.529999732971191,13.850000381469727,13.760000228881836,24031838.0,13.539603233337402
2018-03-09,14.149999618530273,13.699999809265137,13.699999809265137,14.09000015258789,30443680.0,13.864316940307617
2018-03-12,14.430000305175781,14.020000457763672,14.180000305175781,14.300000190734863,35964137.0,14.070953369140625
2018-03-13,14.270000457763672,13.899999618530273,14.220000267028809,13.920000076293945,25604968.0,13.697039604187012
2018-03-14,13.880000114440918,13.289999961853027,13.800000190734863,13.399999618530273,28355371.0,13.185368537902832
2018-03-15,13.75,13.3100004196167,13.380000114440918,13.720000267028809,23066402.0,13.500243186950684
2018-03-16,13.729999542236328,13.369999885559082,13.609999656677246,13.380000114440918,14477464.0,13.165688514709473
2018-03-19,13.779999732971191,13.329999923706055,13.359999656677246,13.550000190734863,18937684.0,13.332966804504395
2018-03-20,13.5600004196167,13.130000114440918,13.460000038146973,13.489999771118164,17524056.0,13.273926734924316
2018-03-21,14.079999923706055,13.579999923706055,13.579999923706055,13.720000267028809,34450697.0,13.500243186950684
2018-03-22,13.970000267028809,13.630000114440918,13.84000015258789,13.789999961853027,22531440.0,13.569121360778809
2018-03-23,13.369999885559082,12.40999984741211,13.100000381469727,12.40999984741211,33833685.0,12.211224555969238
2018-03-26,13.039999961853027,11.970000267028809,12.029999732971191,12.989999771118164,24794200.0,12.78193473815918
2018-03-27,13.649999618530273,13.050000190734863,13.239999771118164,13.600000381469727,28564854.0,13.382165908813477
2018-03-28,13.75,13.300000190734863,13.350000381469727,13.59000015258789,22986473.0,13.37232494354248
2018-03-29,13.979999542236328,13.630000114440918,13.649999618530273,13.779999732971191,24240190.0,13.559282302856445
2018-03-30,14.579999923706055,13.8100004196167,13.899999618530273,14.5600004196167,48340121.0,14.326788902282715
2018-04-02,15.859999656677246,14.40999984741211,14.890000343322754,15.170000076293945,70231518.0,14.927018165588379
2018-04-03,15.489999771118164,14.65999984741211,14.75,15.420000076293945,48702051.0,15.173013687133789
2018-04-04,15.449999809265137,14.800000190734863,15.449999809265137,14.829999923706055,37757932.0,14.592463493347168
2018-04-09,15.149999618530273,14.420000076293945,14.800000190734863,14.930000305175781,29231560.0,14.690861701965332
2018-04-10,14.970000267028809,14.5,14.899999618530273,14.770000457763672,24798255.0,14.533425331115723
2018-04-11,15.100000381469727,14.640000343322754,14.84000015258789,14.930000305175781,25404653.0,14.690861701965332
2018-04-12,15.050000190734863,14.5,14.800000190734863,14.65999984741211,23841701.0,14.425187110900879
2018-04-13,15.039999961853027,14.640000343322754,14.789999961853027,14.890000343322754,25880485.0,14.651503562927246
2018-04-16,15.15999984741211,14.619999885559082,14.869999885559082,15.149999618530273,32752249.0,14.90733814239502
2018-04-17,15.460000038146973,14.510000228881836,15.180000305175781,14.770000457763672,39977241.0,14.533425331115723
2018-04-18,16.25,14.829999923706055,15.010000228881836,16.020000457763672,106211882.0,15.76340389251709
2018-04-19,16.079999923706055,15.520000457763672,15.600000381469727,15.720000267028809,77523811.0,15.468208312988281
2018-04-20,16.540000915527344,15.529999732971191,15.59000015258789,16.079999923706055,80643379.0,15.822442054748535
2018-04-23,16.350000381469727,15.170000076293945,16.06999969482422,15.819999694824219,60786420.0,15.566606521606445
2018-04-24,16.75,15.399999618530273,15.65999984741211,16.700000762939453,68698654.0,16.432512283325195
2018-04-25,16.709999084472656,16.219999313354492,16.399999618530273,16.389999389648438,50837829.0,16.12747573852539
2018-04-26,16.68000030517578,15.899999618530273,16.25,15.979999542236328,47465579.0,15.724042892456055
2018-04-27,16.270000457763672,14.729999542236328,16.18000030517578,15.010000228881836,51485245.0,14.769580841064453
2018-05-02,15.050000190734863,14.220000267028809,15.0,14.470000267028809,35498577.0,14.23823070526123
2018-05-03,14.920000076293945,13.960000038146973,14.449999809265137,14.75,32648921.0,14.513745307922363
2018-05-04,15.09000015258789,14.5,14.579999923706055,14.609999656677246,28043641.0,14.375988006591797
2018-05-07,14.949999809265137,14.510000228881836,14.65999984741211,14.899999618530273,19843246.0,14.661341667175293
2018-05-08,14.949999809265137,14.550000190734863,14.949999809265137,14.720000267028809,22844781.0,14.484225273132324
2018-05-09,15.039999961853027,14.630000114440918,14.670000076293945,14.84000015258789,23695312.0,14.602304458618164
2018-05-10,14.869999885559082,14.329999923706055,14.850000381469727,14.539999961853027,23392855.0,14.307108879089355
2018-05-11,14.65999984741211,14.220000267028809,14.5,14.319999694824219,14859090.0,14.090632438659668
2018-05-14,14.520000457763672,14.079999923706055,14.319999694824219,14.100000381469727,16245585.0,13.87415599822998
2018-05-15,14.319999694824219,13.800000190734863,14.119999885559082,14.300000190734863,21989899.0,14.070953369140625
2018-05-16,14.279999732971191,13.880000114440918,14.180000305175781,13.90999984741211,15243358.0,13.687199592590332
2018-05-17,14.100000381469727,13.800000190734863,13.90999984741211,13.890000343322754,10698570.0,13.667520523071289
2018-05-18,14.010000228881836,13.529999732971191,13.970000267028809,13.760000228881836,14309650.0,13.539603233337402
2018-05-21,14.199999809265137,13.819999694824219,13.850000381469727,14.170000076293945,19294781.0,13.943036079406738
2018-05-22,14.220000267028809,14.0,14.1899995803833,14.210000038146973,12925689.0,13.982394218444824
2018-05-23,14.529999732971191,14.069999694824219,14.199999809265137,14.34000015258789,24256727.0,14.110312461853027
2018-05-24,14.369999885559082,13.949999809265137,14.279999732971191,14.0,14397143.0,13.775757789611816
2018-05-25,13.989999771118164,13.380000114440918,13.890000343322754,13.390000343322754,18390249.0,13.175528526306152
2018-05-28,13.550000190734863,13.0600004196167,13.380000114440918,13.180000305175781,12423701.0,12.968893051147461
2018-05-29,13.380000114440918,13.079999923706055,13.229999542236328,13.199999809265137,9134403.0,12.988571166992188
2018-05-30,13.600000381469727,13.0,13.100000381469727,13.069999694824219,18891063.0,12.8606538772583
2018-05-31,13.279999732971191,12.640000343322754,13.210000038146973,12.970000267028809,16195695.0,12.762255668640137
2018-06-01,12.9399995803833,12.369999885559082,12.850000381469727,12.40999984741211,14390479.0,12.211224555969238
2018-06-04,12.699999809265137,12.300000190734863,12.460000038146973,12.529999732971191,11249219.0,12.329302787780762
2018-06-05,12.869999885559082,12.529999732971191,12.59000015258789,12.859999656677246,11456811.0,12.65401840209961
2018-06-06,12.949999809265137,12.649999618530273,12.789999961853027,12.770000457763672,9109846.0,12.565460205078125
2018-06-07,12.90999984741211,12.520000457763672,12.819999694824219,12.539999961853027,8185500.0,12.339142799377441
2018-06-08,12.699999809265137,12.359999656677246,12.59000015258789,12.550000190734863,9598715.0,12.348983764648438
2018-06-11,12.600000381469727,12.140000343322754,12.5,12.229999542236328,10442686.0,12.034107208251953
2018-06-12,12.4399995803833,12.079999923706055,12.329999923706055,12.40999984741211,9120440.0,12.211224555969238
2018-06-13,12.850000381469727,12.350000381469727,12.479999542236328,12.479999542236328,15186814.0,12.28010368347168
2018-06-14,12.609999656677246,12.100000381469727,12.359999656677246,12.550000190734863,12431736.0,12.428654670715332
2018-06-15,12.729999542236328,12.229999542236328,12.5,12.6899995803833,17024306.0,12.567299842834473
2018-06-19,12.949999809265137,11.550000190734863,12.449999809265137,12.050000190734863,30893541.0,11.933487892150879
2018-06-20,12.289999961853027,11.6899995803833,11.789999961853027,11.949999809265137,18086780.0,11.834454536437988
2018-06-21,12.0600004196167,10.859999656677246,11.970000267028809,10.979999542236328,24291788.0,10.873833656311035
2018-06-22,11.180000305175781,10.510000228881836,10.899999618530273,11.029999732971191,13028875.0,10.92335033416748
2018-06-25,11.170000076293945,10.680000305175781,11.149999618530273,10.720000267028809,11684369.0,10.616348266601562
2018-06-26,11.15999984741211,10.3100004196167,10.5,11.029999732971191,14836222.0,10.92335033416748
2018-06-27,11.300000190734863,10.930000305175781,11.069999694824219,11.09000015258789,13410761.0,10.982770919799805
2018-06-28,11.279999732971191,10.880000114440918,11.010000228881836,10.890000343322754,10905456.0,10.784704208374023
2018-06-29,11.59000015258789,10.819999694824219,10.819999694824219,11.579999923706055,18994546.0,11.468032836914062
2018-07-02,11.640000343322754,11.220000267028809,11.59000015258789,11.399999618530273,15357523.0,11.289772987365723
2018-07-03,12.170000076293945,11.229999542236328,11.380000114440918,11.979999542236328,25692040.0,11.864164352416992
2018-07-04,11.899999618530273,11.630000114440918,11.800000190734863,11.760000228881836,18037667.0,11.646292686462402
2018-07-05,11.84000015258789,11.369999885559082,11.680000305175781,11.399999618530273,14169705.0,11.289772987365723
2018-07-06,11.9399995803833,11.350000381469727,11.40999984741211,11.640000343322754,19304507.0,11.52745246887207
2018-07-09,11.90999984741211,11.520000457763672,11.640000343322754,11.869999885559082,14737421.0,11.755228042602539
2018-07-10,11.9399995803833,11.6899995803833,11.880000114440918,11.8100004196167,11497100.0,11.695809364318848
2018-07-11,11.649999618530273,10.949999809265137,11.600000381469727,11.180000305175781,17009335.0,11.071900367736816
2018-07-12,11.90999984741211,11.229999542236328,11.229999542236328,11.8100004196167,22676427.0,11.695809364318848
2018-07-13,11.970000267028809,11.699999809265137,11.739999771118164,11.890000343322754,17336850.0,11.775035858154297
2018-07-16,12.279999732971191,11.920000076293945,11.920000076293945,12.0600004196167,18934637.0,11.943392753601074
2018-07-17,12.239999771118164,11.819999694824219,12.069999694824219,12.140000343322754,14542310.0,12.022618293762207
2018-07-18,12.329999923706055,11.90999984741211,12.100000381469727,11.960000038146973,14007855.0,11.844358444213867
2018-07-19,11.9399995803833,11.609999656677246,11.899999618530273,11.770000457763672,10791518.0,11.656195640563965
2018-07-20,12.0,11.630000114440918,11.699999809265137,11.960000038146973,10966869.0,11.844358444213867
2018-07-23,12.210000038146973,11.829999923706055,11.869999885559082,12.069999694824219,14077866.0,11.95329475402832
2018-07-24,12.3100004196167,11.979999542236328,12.029999732971191,12.210000038146973,18389123.0,12.091940879821777
2018-07-25,12.539999961853027,12.130000114440918,12.199999809265137,12.170000076293945,20142943.0,12.052328109741211
2018-07-26,12.199999809265137,11.850000381469727,12.149999618530273,11.869999885559082,13893515.0,11.755228042602539
2018-07-27,11.970000267028809,11.819999694824219,11.819999694824219,11.859999656677246,7534378.0,11.745325088500977
2018-07-30,11.890000343322754,11.4399995803833,11.779999732971191,11.510000228881836,10607772.0,11.398709297180176
2018-07-31,11.630000114440918,11.34000015258789,11.470000267028809,11.449999809265137,6488969.0,11.339289665222168
2018-08-01,11.729999542236328,11.239999771118164,11.489999771118164,11.260000228881836,9147087.0,11.151126861572266
2018-08-02,11.300000190734863,10.569999694824219,11.300000190734863,10.890000343322754,12402186.0,10.784704208374023
2018-08-03,10.9399995803833,10.609999656677246,10.779999732971191,10.619999885559082,6215050.0,10.517314910888672
2018-08-06,10.779999732971191,10.5,10.680000305175781,10.579999923706055,6586659.0,10.477702140808105
2018-08-07,11.039999961853027,10.579999923706055,10.670000076293945,11.029999732971191,9753649.0,10.92335033416748
2018-08-08,11.029999732971191,10.6899995803833,10.970000267028809,10.75,7609101.0,10.646058082580566
2018-08-09,11.390000343322754,10.699999809265137,10.729999542236328,11.170000076293945,14226562.0,11.061997413635254
2018-08-10,11.270000457763672,11.09000015258789,11.180000305175781,11.239999771118164,9458811.0,11.131319999694824
2018-08-13,11.5,11.029999732971191,11.069999694824219,11.40999984741211,12053671.0,11.299675941467285
2018-08-14,11.350000381469727,11.15999984741211,11.350000381469727,11.210000038146973,7787180.0,11.10161018371582
2018-08-15,11.289999961853027,10.899999618530273,11.239999771118164,10.960000038146973,7622910.0,10.85402774810791
2018-08-16,11.119999885559082,10.699999809265137,10.75,10.859999656677246,7904355.0,10.75499439239502
2018-08-17,11.300000190734863,10.779999732971191,11.229999542236328,10.8100004196167,9747804.0,10.70547866821289
2018-08-20,11.100000381469727,10.699999809265137,10.710000038146973,11.039999961853027,7771134.0,10.93325424194336
2018-08-21,11.130000114440918,10.880000114440918,11.029999732971191,11.039999961853027,7948227.0,10.93325424194336
2018-08-22,11.0600004196167,10.850000381469727,11.0,10.880000114440918,5366030.0,10.774801254272461
2018-08-23,11.149999618530273,10.859999656677246,10.859999656677246,11.050000190734863,8914969.0,10.943157196044922
2018-08-24,11.050000190734863,10.880000114440918,11.0,10.920000076293945,5100356.0,10.814414024353027
2018-08-27,11.229999542236328,10.930000305175781,10.930000305175781,11.149999618530273,8975806.0,11.042189598083496
2018-08-28,11.25,11.069999694824219,11.109999656677246,11.119999885559082,6384073.0,11.012480735778809
2018-08-29,11.149999618530273,10.949999809265137,11.109999656677246,11.0,5845611.0,10.893640518188477
2018-08-30,11.09000015258789,10.699999809265137,11.029999732971191,10.729999542236328,6017494.0,10.626251220703125
2018-08-31,10.84000015258789,10.609999656677246,10.720000267028809,10.670000076293945,5063897.0,10.566831588745117
2018-09-03,10.729999542236328,10.380000114440918,10.670000076293945,10.630000114440918,5528368.0,10.52721881866455
2018-09-04,10.899999618530273,10.5600004196167,10.59000015258789,10.800000190734863,6226607.0,10.695574760437012
2018-09-05,10.789999961853027,10.470000267028809,10.760000228881836,10.479999542236328,5251718.0,10.378667831420898
2018-09-06,10.739999771118164,10.430000305175781,10.479999542236328,10.520000457763672,5604269.0,10.418282508850098
2018-09-07,10.670000076293945,10.0,10.520000457763672,10.180000305175781,11637795.0,10.08156967163086
2018-09-10,10.199999809265137,9.729999542236328,10.109999656677246,9.729999542236328,7451238.0,9.635920524597168
2018-09-11,9.90999984741211,9.680000305175781,9.760000228881836,9.8100004196167,4618913.0,9.715147018432617
2018-09-12,9.920000076293945,9.75,9.869999885559082,9.84000015258789,3661832.0,9.744856834411621
2018-09-13,9.979999542236328,9.760000228881836,9.899999618530273,9.90999984741211,4508764.0,9.814180374145508
2018-09-14,9.960000038146973,9.819999694824219,9.949999809265137,9.819999694824219,3551850.0,9.72504997253418
2018-09-17,9.789999961853027,9.380000114440918,9.789999961853027,9.430000305175781,5907382.0,9.338821411132812
2018-09-18,9.579999923706055,9.350000381469727,9.380000114440918,9.550000190734863,5502469.0,9.457661628723145
2018-09-19,10.149999618530273,9.539999961853027,9.539999961853027,9.930000305175781,12387174.0,9.83398723602295
2018-09-20,10.109999656677246,9.859999656677246,9.90999984741211,9.90999984741211,8287638.0,9.814180374145508
2018-09-21,10.029999732971191,9.8100004196167,10.010000228881836,10.0,6861582.0,9.90330982208252
2018-09-25,10.079999923706055,9.869999885559082,10.0,9.920000076293945,6549001.0,9.82408332824707
2018-09-26,10.09000015258789,9.859999656677246,9.899999618530273,9.930000305175781,6792102.0,9.83398723602295
2018-09-27,9.960000038146973,9.579999923706055,9.9399995803833,9.609999656677246,6456363.0,9.517080307006836
2018-09-28,9.8100004196167,9.630000114440918,9.630000114440918,9.800000190734863,5813919.0,9.705244064331055
2018-10-08,9.65999984741211,9.0,9.65999984741211,9.170000076293945,7361300.0,9.081335067749023
2018-10-09,9.380000114440918,9.15999984741211,9.1899995803833,9.199999809265137,3886964.0,9.111044883728027
2018-10-10,9.649999618530273,9.109999656677246,9.239999771118164,9.34000015258789,5388105.0,9.2496919631958
2018-10-11,9.050000190734863,8.40999984741211,9.0,8.40999984741211,12641870.0,8.328682899475098
2018-10-12,8.319999694824219,7.570000171661377,8.220000267028809,7.949999809265137,16164395.0,7.873130798339844
2018-10-15,8.119999885559082,7.809999942779541,8.0,7.860000133514404,7688140.0,7.784001350402832
2018-10-16,8.010000228881836,7.550000190734863,7.869999885559082,7.570000171661377,6875778.0,7.496805667877197
2018-10-17,7.949999809265137,7.610000133514404,7.71999979019165,7.929999828338623,10681680.0,7.853324890136719
2018-10-18,7.929999828338623,7.650000095367432,7.869999885559082,7.730000019073486,7709107.0,7.655258655548096
2018-10-19,7.989999771118164,7.579999923706055,7.670000076293945,7.949999809265137,9232888.0,7.873130798339844
2018-10-22,8.4399995803833,7.960000038146973,8.069999694824219,8.3100004196167,11649724.0,8.22965145111084
2018-10-23,8.329999923706055,8.0,8.300000190734863,8.079999923706055,8752139.0,8.001874923706055
2018-10-24,8.170000076293945,7.949999809265137,8.039999961853027,8.020000457763672,6327229.0,7.942455291748047
2018-10-25,7.940000057220459,7.599999904632568,7.71999979019165,7.880000114440918,9202716.0,7.803808212280273
2018-10-26,8.109999656677246,7.900000095367432,7.980000019073486,7.929999828338623,6043393.0,7.853324890136719
2018-10-29,8.100000381469727,7.840000152587891,7.980000019073486,7.889999866485596,5758579.0,7.813711166381836
2018-10-30,8.069999694824219,7.679999828338623,7.840000152587891,7.980000019073486,6766588.0,7.902841091156006
2018-10-31,8.180000305175781,8.0,8.069999694824219,8.119999885559082,10098806.0,8.041487693786621
2018-11-01,8.350000381469727,8.149999618530273,8.289999961853027,8.15999984741211,12969560.0,8.081100463867188
2018-11-02,8.4399995803833,8.260000228881836,8.260000228881836,8.399999618530273,13859789.0,8.318779945373535
2018-11-05,8.640000343322754,8.3100004196167,8.350000381469727,8.640000343322754,17876002.0,8.556459426879883
2018-11-06,8.569999694824219,8.390000343322754,8.529999732971191,8.550000190734863,11215568.0,8.467329978942871
2018-11-07,8.75,8.470000267028809,8.550000190734863,8.550000190734863,11925709.0,8.467329978942871
2018-11-08,8.65999984741211,8.399999618530273,8.640000343322754,8.430000305175781,7933926.0,8.348489761352539
2018-11-09,8.609999656677246,8.329999923706055,8.4399995803833,8.460000038146973,7915609.0,8.378199577331543
2018-11-12,8.75,8.4399995803833,8.520000457763672,8.6899995803833,11373732.0,8.605975151062012
2018-11-13,8.899999618530273,8.510000228881836,8.600000381469727,8.819999694824219,15474795.0,8.734718322753906
2018-11-14,9.09000015258789,8.760000228881836,8.8100004196167,9.0,18761786.0,8.912978172302246
2018-11-15,9.130000114440918,8.899999618530273,8.989999771118164,9.130000114440918,14315674.0,9.04172134399414
2018-11-16,9.880000114440918,9.100000381469727,9.149999618530273,9.510000228881836,30568101.0,9.418047904968262
2018-11-19,9.680000305175781,9.34000015258789,9.4399995803833,9.40999984741211,16707646.0,9.319013595581055
2018-11-20,9.670000076293945,9.1899995803833,9.3100004196167,9.3100004196167,17147696.0,9.219982147216797
2018-11-21,9.25,8.970000267028809,9.1899995803833,9.229999542236328,14274232.0,9.140753746032715
2018-11-22,9.859999656677246,9.109999656677246,9.289999961853027,9.5,20364954.0,9.408143997192383
2018-11-23,9.5,9.5,9.5,9.5,0.0,9.408143997192383
2018-11-26,11.199999809265137,10.210000038146973,11.010000228881836,10.279999732971191,71620084.0,10.180602073669434
2018-11-27,11.3100004196167,10.300000190734863,10.300000190734863,10.829999923706055,68092147.0,10.725284576416016
2018-11-28,10.680000305175781,9.90999984741211,10.5,10.180000305175781,52234308.0,10.08156967163086
2018-11-29,10.770000457763672,10.15999984741211,10.199999809265137,10.25,44753151.0,10.15089225769043
2018-11-30,10.149999618530273,9.449999809265137,10.050000190734863,9.8100004196167,35939925.0,9.715147018432617
2018-12-03,10.520000457763672,9.920000076293945,10.100000381469727,10.229999542236328,35834526.0,10.131085395812988
2018-12-04,11.180000305175781,10.149999618530273,10.199999809265137,10.899999618530273,53648905.0,10.794607162475586
2018-12-05,10.640000343322754,10.260000228881836,10.359999656677246,10.460000038146973,35990219.0,10.358861923217773
2018-12-06,10.770000457763672,10.109999656677246,10.399999618530273,10.579999923706055,36666910.0,10.477702140808105
2018-12-07,10.729999542236328,10.210000038146973,10.600000381469727,10.289999961853027,25201879.0,10.190505981445312
2018-12-10,10.649999618530273,10.0600004196167,10.109999656677246,10.319999694824219,21639142.0,10.220215797424316
2018-12-11,10.899999618530273,10.170000076293945,10.359999656677246,10.8100004196167,42586300.0,10.70547866821289
2018-12-12,10.770000457763672,10.460000038146973,10.699999809265137,10.609999656677246,25323143.0,10.507411003112793
2018-12-13,10.859999656677246,10.430000305175781,10.5600004196167,10.59000015258789,24488543.0,10.487605094909668
2018-12-14,10.739999771118164,9.800000190734863,10.510000228881836,9.829999923706055,33499539.0,9.734953880310059
2018-12-17,10.010000228881836,9.710000038146973,9.779999732971191,9.859999656677246,16988871.0,9.764662742614746
2018-12-18,9.920000076293945,9.430000305175781,9.75,9.710000038146973,17961521.0,9.616113662719727
2018-12-19,9.880000114440918,9.579999923706055,9.720000267028809,9.649999618530273,13009705.0,9.556694030761719
2018-12-20,9.90999984741211,9.579999923706055,9.609999656677246,9.84000015258789,15986280.0,9.744856834411621
2018-12-21,9.869999885559082,9.449999809265137,9.75,9.5600004196167,14179549.0,9.467564582824707
2018-12-24,9.829999923706055,9.449999809265137,9.5,9.720000267028809,11997059.0,9.626016616821289
2018-12-25,9.819999694824219,9.220000267028809,9.600000381469727,9.720000267028809,17793777.0,9.626016616821289
2018-12-26,9.760000228881836,9.350000381469727,9.670000076293945,9.489999771118164,16167746.0,9.39824104309082
2018-12-27,9.6899995803833,9.079999923706055,9.579999923706055,9.09000015258789,15160353.0,9.002108573913574
2018-12-28,9.569999694824219,9.029999732971191,9.130000114440918,9.34000015258789,17827253.0,9.2496919631958
2019-01-02,9.649999618530273,9.289999961853027,9.3100004196167,9.479999542236328,14577644.0,9.388337135314941
2019-01-03,9.670000076293945,9.319999694824219,9.529999732971191,9.479999542236328,15995973.0,9.388337135314941
2019-01-04,9.970000267028809,9.300000190734863,9.329999923706055,9.890000343322754,26284589.0,9.794373512268066
2019-01-07,10.119999885559082,9.300000190734863,9.329999923706055,10.0,22234615.0,9.90330982208252
2019-01-08,10.0600004196167,9.819999694824219,9.930000305175781,9.869999885559082,12698002.0,9.774566650390625
2019-01-09,10.4399995803833,9.819999694824219,9.930000305175781,10.119999885559082,28226169.0,10.022149085998535
2019-01-10,10.220000267028809,9.800000190734863,10.0,9.829999923706055,19385361.0,9.734953880310059
2019-01-11,10.119999885559082,9.8100004196167,9.8100004196167,9.970000267028809,13324130.0,9.873600006103516
2019-01-14,10.140000343322754,9.819999694824219,10.029999732971191,9.920000076293945,11666193.0,9.82408332824707
2019-01-15,10.1899995803833,9.800000190734863,9.899999618530273,10.140000343322754,15969043.0,10.041956901550293
2019-01-16,10.229999542236328,9.949999809265137,10.079999923706055,9.989999771118164,14157871.0,9.89340591430664
2019-01-17,10.300000190734863,9.899999618530273,10.0,10.119999885559082,21930832.0,10.022149085998535
2019-01-18,10.59000015258789,9.979999542236328,10.069999694824219,10.470000267028809,37245983.0,10.368765830993652
2019-01-21,10.550000190734863,10.25,10.4399995803833,10.399999618530273,26997337.0,10.299442291259766
2019-01-22,10.350000381469727,9.989999771118164,10.289999961853027,10.170000076293945,20974198.0,10.07166576385498
2019-01-23,10.399999618530273,10.029999732971191,10.130000114440918,10.359999656677246,19513588.0,10.259828567504883
2019-01-24,11.399999618530273,10.489999771118164,10.779999732971191,10.970000267028809,61904488.0,10.863930702209473
2019-01-25,11.199999809265137,10.649999618530273,10.789999961853027,10.670000076293945,49410291.0,10.566831588745117
2019-01-28,10.850000381469727,10.40999984741211,10.800000190734863,10.430000305175781,23173002.0,10.32915210723877
2019-01-29,10.550000190734863,9.930000305175781,10.350000381469727,10.140000343322754,21688180.0,10.041956901550293
2019-01-30,10.3100004196167,9.899999618530273,10.050000190734863,9.90999984741211,15908979.0,9.814180374145508
2019-01-31,10.079999923706055,9.020000457763672,10.020000457763672,9.420000076293945,26127652.0,9.32891845703125
2019-02-01,9.880000114440918,9.420000076293945,9.460000038146973,9.850000381469727,15253231.0,9.7547607421875
2019-02-11,10.180000305175781,9.829999923706055,9.84000015258789,10.119999885559082,13216092.0,10.022149085998535
2019-02-12,10.34000015258789,10.0600004196167,10.109999656677246,10.270000457763672,15249741.0,10.170700073242188
2019-02-13,10.739999771118164,10.210000038146973,10.279999732971191,10.59000015258789,27970117.0,10.487605094909668
2019-02-14,10.779999732971191,10.489999771118164,10.649999618530273,10.59000015258789,23645941.0,10.487605094909668
2019-02-15,10.739999771118164,10.449999809265137,10.510000228881836,10.529999732971191,18015141.0,10.428184509277344
2019-02-18,11.079999923706055,10.529999732971191,10.550000190734863,11.0,36664648.0,10.893640518188477
2019-02-19,11.039999961853027,10.720000267028809,10.979999542236328,10.960000038146973,30911801.0,10.85402774810791
2019-02-20,10.920000076293945,10.59000015258789,10.90999984741211,10.829999923706055,20743850.0,10.725284576416016
2019-02-21,11.380000114440918,10.699999809265137,10.8100004196167,10.9399995803833,42809695.0,10.834220886230469
2019-02-22,11.600000381469727,10.75,10.800000190734863,11.600000381469727,45411908.0,11.487839698791504
2019-02-25,12.329999923706055,11.600000381469727,11.899999618530273,12.119999885559082,49212688.0,12.002811431884766
2019-02-26,12.300000190734863,11.600000381469727,11.979999542236328,11.819999694824219,44293613.0,11.705711364746094
2019-02-27,12.270000457763672,11.739999771118164,11.75,11.989999771118164,35967880.0,11.874068260192871
2019-02-28,12.0,11.640000343322754,11.920000076293945,11.779999732971191,22351485.0,11.666098594665527
2019-03-01,11.899999618530273,11.600000381469727,11.8100004196167,11.829999923706055,18344439.0,11.715615272521973
2019-03-04,12.25,11.829999923706055,12.119999885559082,11.9399995803833,38660607.0,11.824551582336426
2019-03-05,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.824551582336426
2019-03-06,13.680000305175781,12.699999809265137,13.539999961853027,13.270000457763672,75271204.0,13.141693115234375
2019-03-07,13.4399995803833,12.890000343322754,13.0,13.149999618530273,49939914.0,13.022851943969727
2019-03-08,14.470000267028809,12.789999961853027,12.890000343322754,13.930000305175781,119525636.0,13.795310020446777
2019-03-11,14.6899995803833,13.600000381469727,14.5,14.199999809265137,78919811.0,14.062699317932129
2019-03-12,14.880000114440918,14.0,14.380000114440918,14.729999542236328,89475154.0,14.58757495880127
2019-03-13,15.420000076293945,13.880000114440918,14.479999542236328,14.180000305175781,76756131.0,14.042893409729004
2019-03-14,13.899999618530273,12.819999694824219,13.770000457763672,13.0,48219581.0,12.874302864074707
2019-03-15,14.119999885559082,13.079999923706055,13.1899995803833,13.430000305175781,44434821.0,13.300145149230957
2019-03-18,13.699999809265137,12.880000114440918,13.630000114440918,13.529999732971191,31928898.0,13.399177551269531
2019-03-19,13.880000114440918,13.300000190734863,13.350000381469727,13.550000190734863,29495098.0,13.418985366821289
2019-03-20,13.59000015258789,13.020000457763672,13.539999961853027,13.420000076293945,27837995.0,13.290242195129395
2019-03-21,14.609999656677246,13.4399995803833,13.630000114440918,14.010000228881836,63341774.0,13.874537467956543
2019-03-22,15.130000114440918,14.109999656677246,14.199999809265137,14.789999961853027,71898509.0,14.646995544433594
2019-03-25,14.6899995803833,14.020000457763672,14.020000457763672,14.350000381469727,46143283.0,14.211250305175781
2019-03-26,15.0600004196167,14.199999809265137,14.460000038146973,14.289999961853027,58368903.0,14.15182876586914
2019-03-27,14.520000457763672,13.4399995803833,14.3100004196167,14.109999656677246,45275189.0,13.9735689163208
2019-03-28,15.520000457763672,14.109999656677246,14.279999732971191,14.859999656677246,105407519.0,14.716318130493164
2019-03-29,15.390000343322754,13.729999542236328,14.3100004196167,15.25,88502155.0,15.102547645568848
2019-04-01,15.850000381469727,15.079999923706055,15.09000015258789,15.539999961853027,76074998.0,15.389742851257324
2019-04-02,15.850000381469727,15.149999618530273,15.399999618530273,15.229999542236328,69758159.0,15.082740783691406
2019-04-03,15.359999656677246,14.850000381469727,15.180000305175781,15.220000267028809,39064855.0,15.072837829589844
2019-04-04,15.489999771118164,14.90999984741211,15.3100004196167,14.960000038146973,39279324.0,14.815351486206055
2019-04-08,15.039999961853027,14.220000267028809,15.0,14.34000015258789,38491198.0,14.201346397399902
2019-04-09,14.699999809265137,14.260000228881836,14.399999618530273,14.489999771118164,22121735.0,14.349895477294922
2019-04-10,14.550000190734863,14.079999923706055,14.279999732971191,14.300000190734863,21700832.0,14.161733627319336
2019-04-11,14.34000015258789,13.850000381469727,14.220000267028809,13.850000381469727,20374770.0,13.716084480285645
2019-04-12,14.109999656677246,13.770000457763672,13.850000381469727,13.880000114440918,14184183.0,13.745793342590332
2019-04-15,14.380000114440918,13.770000457763672,14.0600004196167,13.779999732971191,18293672.0,13.646760940551758
2019-04-16,14.300000190734863,13.479999542236328,13.609999656677246,14.239999771118164,20835532.0,14.102312088012695
2019-04-17,14.739999771118164,14.050000190734863,14.100000381469727,14.300000190734863,25262174.0,14.161733627319336
2019-04-18,14.279999732971191,13.90999984741211,14.25,13.970000267028809,18787113.0,13.83492374420166
2019-04-19,14.079999923706055,13.800000190734863,13.949999809265137,14.010000228881836,12985246.0,13.874537467956543
2019-04-22,14.319999694824219,13.90999984741211,14.039999961853027,13.960000038146973,20554230.0,13.825020790100098
2019-04-23,13.979999542236328,13.199999809265137,13.850000381469727,13.369999885559082,23173817.0,13.24072551727295
2019-04-24,13.729999542236328,13.149999618530273,13.449999809265137,13.609999656677246,17061330.0,13.47840404510498
2019-04-25,14.109999656677246,13.390000343322754,13.720000267028809,13.399999618530273,27518357.0,13.270435333251953
2019-04-26,14.350000381469727,13.350000381469727,13.350000381469727,14.0,45146366.0,13.864633560180664
2019-05-06,12.979999542236328,12.149999618530273,12.8100004196167,12.149999618530273,27423042.0,12.03252124786377
2019-05-07,12.279999732971191,11.739999771118164,12.239999771118164,12.039999961853027,19250195.0,11.923584938049316
2019-05-08,12.5600004196167,11.529999732971191,11.680000305175781,12.15999984741211,23336469.0,12.042424201965332
2019-05-09,12.729999542236328,12.25,12.260000228881836,12.359999656677246,24149921.0,12.240489959716797
2019-05-10,13.600000381469727,12.119999885559082,12.529999732971191,13.600000381469727,51095431.0,13.468502044677734
2019-05-13,14.0600004196167,13.279999732971191,13.329999923706055,13.800000190734863,51781931.0,13.6665678024292
2019-05-14,14.359999656677246,13.59000015258789,13.600000381469727,14.0,48935371.0,13.864633560180664
2019-05-15,14.25,13.850000381469727,14.180000305175781,14.180000305175781,34853291.0,14.042893409729004
2019-05-16,14.09000015258789,13.729999542236328,14.0,13.880000114440918,26297324.0,13.745793342590332
2019-05-17,14.359999656677246,13.399999618530273,14.170000076293945,13.5,39847475.0,13.412954330444336
2019-05-20,14.65999984741211,13.989999771118164,13.989999771118164,14.479999542236328,65052299.0,14.386634826660156
2019-05-21,14.390000343322754,13.649999618530273,14.0,14.300000190734863,54573906.0,14.207796096801758
2019-05-22,14.970000267028809,14.350000381469727,14.380000114440918,14.699999809265137,61244895.0,14.605216026306152
2019-05-23,14.949999809265137,14.399999618530273,14.930000305175781,14.569999694824219,57041772.0,14.476054191589355
2019-05-24,14.369999885559082,13.40999984741211,14.229999542236328,13.420000076293945,44265411.0,13.333470344543457
2019-05-27,14.760000228881836,13.329999923706055,13.5,14.760000228881836,71652441.0,14.664830207824707
2019-05-28,15.449999809265137,14.5600004196167,14.770000457763672,15.170000076293945,85670267.0,15.072186470031738
2019-05-29,15.550000190734863,14.890000343322754,14.989999771118164,15.15999984741211,76522061.0,15.062250137329102
2019-05-30,14.9399995803833,14.260000228881836,14.880000114440918,14.600000381469727,51553020.0,14.505861282348633
2019-05-31,15.1899995803833,14.529999732971191,14.649999618530273,14.6899995803833,50396440.0,14.595280647277832
2019-06-03,15.029999732971191,14.069999694824219,14.890000343322754,14.670000076293945,41974667.0,14.575409889221191
2019-06-04,14.850000381469727,13.880000114440918,14.550000190734863,14.119999885559082,40527280.0,14.028956413269043
2019-06-05,14.369999885559082,13.819999694824219,14.3100004196167,13.850000381469727,30217704.0,13.760697364807129
2019-06-06,13.899999618530273,13.25,13.890000343322754,13.3100004196167,27662999.0,13.2241792678833
2019-06-10,13.579999923706055,13.260000228881836,13.430000305175781,13.359999656677246,19973165.0,13.273856163024902
2019-06-11,14.100000381469727,13.0,13.399999618530273,14.0,35656296.0,13.909729957580566
2019-06-12,14.600000381469727,13.819999694824219,13.859999656677246,14.380000114440918,47312435.0,14.287280082702637
2019-06-13,14.520000457763672,13.979999542236328,14.220000267028809,14.15999984741211,31929829.0,14.068697929382324
2019-06-14,14.479999542236328,13.850000381469727,14.260000228881836,13.850000381469727,29049963.0,13.760697364807129
2019-06-17,14.029999732971191,13.420000076293945,13.710000038146973,13.899999618530273,19163168.0,13.81037425994873
2019-06-18,14.0,13.479999542236328,13.920000076293945,13.609999656677246,17091081.0,13.522244453430176
2019-06-19,14.970000267028809,13.90999984741211,14.0,14.970000267028809,74165924.0,14.873476028442383
2019-06-20,15.260000228881836,14.670000076293945,14.829999923706055,15.039999961853027,71367907.0,14.943024635314941
2019-06-21,15.550000190734863,14.880000114440918,15.170000076293945,15.050000190734863,60500187.0,14.952960014343262
2019-06-24,15.800000190734863,14.899999618530273,15.199999809265137,15.800000190734863,67351617.0,15.698123931884766
2019-06-25,15.539999961853027,14.710000038146973,15.5,15.210000038146973,59239824.0,15.11192798614502
2019-06-26,15.34000015258789,14.9399995803833,15.010000228881836,14.979999542236328,30602551.0,14.883410453796387
2019-06-27,16.43000030517578,14.949999809265137,15.039999961853027,16.0,85310409.0,15.896834373474121
2019-06-28,16.729999542236328,15.75,15.899999618530273,16.25,86151800.0,16.145221710205078
2019-07-01,17.399999618530273,16.219999313354492,16.829999923706055,17.059999465942383,87689655.0,16.94999885559082
2019-07-02,16.93000030517578,16.350000381469727,16.799999237060547,16.450000762939453,55323271.0,16.34393310546875
2019-07-03,16.799999237060547,16.09000015258789,16.31999969482422,16.5,42456797.0,16.39361000061035
2019-07-04,16.459999084472656,16.040000915527344,16.399999618530273,16.309999465942383,30031522.0,16.204835891723633
2019-07-05,16.610000610351562,16.209999084472656,16.219999313354492,16.479999542236328,32176022.0,16.37373924255371
2019-07-08,16.360000610351562,15.260000228881836,16.360000610351562,15.380000114440918,49363532.0,15.280832290649414
2019-07-09,15.5,14.979999542236328,15.399999618530273,15.319999694824219,27847551.0,15.221219062805176
2019-07-10,15.479999542236328,14.949999809265137,15.390000343322754,15.109999656677246,25464601.0,15.012572288513184
2019-07-11,15.350000381469727,14.680000305175781,15.210000038146973,14.789999961853027,29955474.0,14.694636344909668
2019-07-12,15.140000343322754,14.65999984741211,14.9399995803833,14.819999694824219,26223410.0,14.724442481994629
2019-07-15,15.649999618530273,14.829999923706055,14.9399995803833,15.5,38143423.0,15.40005874633789
2019-07-16,15.619999885559082,15.319999694824219,15.380000114440918,15.399999618530273,23397949.0,15.300703048706055
2019-07-17,16.100000381469727,15.359999656677246,15.4399995803833,15.789999961853027,41713703.0,15.688188552856445
2019-07-18,15.640000343322754,15.100000381469727,15.640000343322754,15.1899995803833,27256774.0,15.092056274414062
2019-07-19,15.770000457763672,15.279999732971191,15.289999961853027,15.699999809265137,29274021.0,15.59876823425293
2019-07-22,15.65999984741211,14.399999618530273,15.649999618530273,14.949999809265137,28615697.0,14.853604316711426
2019-07-23,15.619999885559082,14.899999618530273,14.899999618530273,15.40999984741211,25740850.0,15.310638427734375
2019-07-24,16.06999969482422,15.569999694824219,15.779999732971191,15.819999694824219,44032163.0,15.717994689941406
2019-07-25,16.329999923706055,15.8100004196167,15.899999618530273,16.18000030517578,46513585.0,16.075674057006836
2019-07-26,16.1200008392334,15.84000015258789,16.1200008392334,15.970000267028809,28592207.0,15.86702823638916
2019-07-29,16.299999237060547,15.880000114440918,15.949999809265137,16.110000610351562,27934297.0,16.006126403808594
2019-07-30,16.139999389648438,15.729999542236328,16.139999389648438,15.880000114440918,25453033.0,15.777607917785645
2019-07-31,16.030000686645508,15.800000190734863,15.800000190734863,15.829999923706055,17840814.0,15.727930068969727
2019-08-01,15.720000267028809,15.229999542236328,15.649999618530273,15.34000015258789,31814465.0,15.241089820861816
2019-08-02,15.470000267028809,14.869999885559082,15.010000228881836,15.300000190734863,25795143.0,15.201348304748535
2019-08-05,15.550000190734863,15.09000015258789,15.149999618530273,15.140000343322754,20729397.0,15.042380332946777
2019-08-06,14.75,14.029999732971191,14.720000267028809,14.600000381469727,34562627.0,14.505861282348633
2019-08-07,14.779999732971191,13.930000305175781,14.779999732971191,13.930000305175781,27148270.0,13.840181350708008
2019-08-08,14.279999732971191,13.949999809265137,14.010000228881836,14.220000267028809,23271545.0,14.128312110900879
2019-08-09,14.380000114440918,13.670000076293945,14.270000457763672,13.680000305175781,26760066.0,13.59179401397705
2019-08-12,14.430000305175781,13.720000267028809,13.720000267028809,14.420000076293945,25683304.0,14.327021598815918
2019-08-13,14.390000343322754,14.050000190734863,14.279999732971191,14.199999809265137,18703668.0,14.108440399169922
2019-08-14,14.649999618530273,14.1899995803833,14.529999732971191,14.260000228881836,25236496.0,14.16805362701416
2019-08-15,14.5600004196167,13.680000305175781,13.770000457763672,14.4399995803833,23582663.0,14.346892356872559
2019-08-16,14.710000038146973,14.329999923706055,14.380000114440918,14.489999771118164,25353704.0,14.396570205688477
2019-08-19,15.149999618530273,14.5600004196167,14.630000114440918,15.050000190734863,36313528.0,14.952960014343262
2019-08-20,15.239999771118164,14.850000381469727,15.050000190734863,14.920000076293945,26122675.0,14.823798179626465
2019-08-21,15.289999961853027,14.8100004196167,14.880000114440918,15.140000343322754,29431317.0,15.042380332946777
2019-08-22,15.34000015258789,14.9399995803833,15.149999618530273,15.15999984741211,25549415.0,15.062250137329102
2019-08-23,15.140000343322754,14.770000457763672,15.069999694824219,14.850000381469727,19567136.0,14.754249572753906
2019-08-26,14.739999771118164,14.390000343322754,14.479999542236328,14.470000267028809,20481374.0,14.376699447631836
2019-08-27,15.149999618530273,14.630000114440918,14.6899995803833,15.029999732971191,29052263.0,14.933088302612305
2019-08-28,14.979999542236328,14.720000267028809,14.899999618530273,14.779999732971191,18440658.0,14.684700012207031
2019-08-29,15.380000114440918,14.75,14.869999885559082,15.25,41334888.0,15.151670455932617
2019-08-30,15.789999961853027,15.050000190734863,15.359999656677246,15.25,54310321.0,15.151670455932617
2019-09-02,15.800000190734863,15.069999694824219,15.069999694824219,15.770000457763672,43481434.0,15.668317794799805
2019-09-03,16.25,15.529999732971191,15.789999961853027,15.920000076293945,51908273.0,15.817350387573242
2019-09-04,16.3700008392334,15.779999732971191,15.800000190734863,16.200000762939453,50929865.0,16.095544815063477
2019-09-05,16.860000610351562,16.059999465942383,16.360000610351562,16.200000762939453,61339503.0,16.095544815063477
2019-09-06,16.670000076293945,15.960000038146973,16.209999084472656,16.219999313354492,44194352.0,16.115415573120117
2019-09-09,17.5,16.18000030517578,16.399999618530273,17.280000686645508,68658306.0,17.168581008911133
2019-09-10,17.25,16.600000381469727,17.030000686645508,16.920000076293945,48982535.0,16.810901641845703
2019-09-11,17.229999542236328,16.649999618530273,16.920000076293945,16.799999237060547,34999772.0,16.691675186157227
2019-09-12,17.280000686645508,16.75,16.8799991607666,16.8700008392334,38830935.0,16.7612247467041
2019-09-16,17.549999237060547,16.68000030517578,16.950000762939453,17.219999313354492,50898285.0,17.108966827392578
2019-09-17,16.989999771118164,15.970000267028809,16.989999771118164,16.170000076293945,52022079.0,16.065738677978516
2019-09-18,16.350000381469727,15.979999542236328,16.25,16.100000381469727,25382339.0,15.996190071105957
2019-09-19,16.440000534057617,16.010000228881836,16.229999542236328,16.43000030517578,25227754.0,16.32406234741211
2019-09-20,16.790000915527344,16.260000228881836,16.309999465942383,16.6299991607666,31365170.0,16.52277183532715
2019-09-23,17.049999237060547,16.200000762939453,16.43000030517578,17.0,37926542.0,16.8903865814209
2019-09-24,17.280000686645508,16.799999237060547,16.8700008392334,16.8799991607666,43398576.0,16.771160125732422
2019-09-25,16.790000915527344,15.880000114440918,16.790000915527344,15.920000076293945,41538810.0,15.817350387573242
2019-09-26,16.040000915527344,15.100000381469727,15.989999771118164,15.15999984741211,27558780.0,15.062250137329102
2019-09-27,15.470000267028809,15.0600004196167,15.079999923706055,15.25,16190715.0,15.151670455932617
2019-09-30,15.449999809265137,15.069999694824219,15.34000015258789,15.100000381469727,12465316.0,15.00263786315918
2019-10-08,15.34000015258789,15.050000190734863,15.15999984741211,15.15999984741211,10418586.0,15.062250137329102
2019-10-09,15.5,14.859999656677246,15.029999732971191,15.479999542236328,17269897.0,15.380187034606934
2019-10-10,15.619999885559082,15.350000381469727,15.489999771118164,15.579999923706055,15769486.0,15.47954273223877
2019-10-11,15.619999885559082,15.1899995803833,15.569999694824219,15.350000381469727,16686695.0,15.251026153564453
2019-10-14,15.899999618530273,15.460000038146973,15.520000457763672,15.800000190734863,21131560.0,15.698123931884766
2019-10-15,15.779999732971191,15.359999656677246,15.779999732971191,15.399999618530273,13131233.0,15.300703048706055
2019-10-16,15.630000114440918,15.279999732971191,15.529999732971191,15.390000343322754,10902077.0,15.290767669677734
2019-10-17,15.489999771118164,15.279999732971191,15.40999984741211,15.3100004196167,8113409.0,15.211283683776855
2019-10-18,15.449999809265137,14.619999885559082,15.399999618530273,14.789999961853027,17761775.0,14.694636344909668
2019-10-21,15.100000381469727,14.680000305175781,14.930000305175781,15.020000457763672,11197063.0,14.9231538772583
2019-10-22,15.380000114440918,15.039999961853027,15.140000343322754,15.350000381469727,12625778.0,15.251026153564453
2019-10-23,15.420000076293945,15.079999923706055,15.399999618530273,15.149999618530273,9518201.0,15.052314758300781
2019-10-24,15.319999694824219,15.09000015258789,15.140000343322754,15.300000190734863,9788578.0,15.201348304748535
2019-10-25,15.5,15.029999732971191,15.270000457763672,15.5,13435991.0,15.40005874633789
2019-10-28,15.930000305175781,15.520000457763672,15.649999618530273,15.899999618530273,23314808.0,15.797478675842285
2019-10-29,15.850000381469727,15.510000228881836,15.850000381469727,15.529999732971191,16091281.0,15.429864883422852
2019-10-30,15.819999694824219,15.1899995803833,15.460000038146973,15.420000076293945,14849267.0,15.320573806762695
2019-10-31,15.600000381469727,15.319999694824219,15.420000076293945,15.34000015258789,11689032.0,15.241089820861816
2019-11-01,15.510000228881836,15.079999923706055,15.25,15.40999984741211,11990794.0,15.310638427734375
2019-11-04,15.739999771118164,15.449999809265137,15.5,15.569999694824219,14998270.0,15.469606399536133
2019-11-05,15.720000267028809,15.399999618530273,15.5,15.65999984741211,14909629.0,15.559026718139648
2019-11-06,15.6899995803833,14.399999618530273,15.550000190734863,14.59000015258789,34407510.0,14.495925903320312
2019-11-07,14.779999732971191,14.420000076293945,14.600000381469727,14.609999656677246,13158962.0,14.515796661376953
2019-11-08,14.819999694824219,14.539999961853027,14.720000267028809,14.59000015258789,11636090.0,14.495925903320312
2019-11-11,14.5,14.010000228881836,14.449999809265137,14.079999923706055,11951056.0,13.989213943481445
2019-11-12,14.15999984741211,13.710000038146973,14.100000381469727,14.050000190734863,10288533.0,13.959407806396484
2019-11-13,14.380000114440918,13.899999618530273,14.050000190734863,14.210000038146973,12816209.0,14.118375778198242
2019-11-14,14.600000381469727,14.15999984741211,14.239999771118164,14.489999771118164,14189192.0,14.396570205688477
2019-11-15,14.579999923706055,14.270000457763672,14.470000267028809,14.300000190734863,11968026.0,14.207796096801758
2019-11-18,14.460000038146973,14.229999542236328,14.350000381469727,14.329999923706055,7384226.0,14.237602233886719
2019-11-19,14.569999694824219,14.210000038146973,14.350000381469727,14.550000190734863,10882138.0,14.456184387207031
2019-11-20,14.619999885559082,14.319999694824219,14.539999961853027,14.34000015258789,9916916.0,14.247537612915039
2019-11-21,14.399999618530273,14.15999984741211,14.3100004196167,14.229999542236328,6624932.0,14.138246536254883
2019-11-22,14.449999809265137,14.0,14.199999809265137,14.109999656677246,10681412.0,14.019020080566406
2019-11-25,14.09000015258789,13.6899995803833,14.09000015258789,13.819999694824219,9268109.0,13.730890274047852
2019-11-26,13.960000038146973,13.6899995803833,13.859999656677246,13.75,5897268.0,13.661341667175293
2019-11-27,14.229999542236328,13.6899995803833,13.760000228881836,14.119999885559082,12733801.0,14.028956413269043
2019-11-28,14.109999656677246,13.899999618530273,14.0,13.960000038146973,7855602.0,13.869988441467285
2019-11-29,14.140000343322754,13.880000114440918,13.899999618530273,14.109999656677246,7580527.0,14.019020080566406
2019-12-02,14.609999656677246,14.109999656677246,14.15999984741211,14.4399995803833,15224788.0,14.346892356872559
2019-12-03,14.529999732971191,14.260000228881836,14.3100004196167,14.510000228881836,10127150.0,14.416441917419434
2019-12-04,14.649999618530273,14.350000381469727,14.380000114440918,14.430000305175781,10298190.0,14.336957931518555
2019-12-05,14.880000114440918,14.430000305175781,14.460000038146973,14.739999771118164,19215124.0,14.64495849609375
2019-12-06,14.920000076293945,14.619999885559082,14.720000267028809,14.880000114440918,15709014.0,14.784055709838867
2019-12-09,15.1899995803833,14.8100004196167,14.979999542236328,14.869999885559082,17978395.0,14.774120330810547
2019-12-10,15.420000076293945,14.600000381469727,14.8100004196167,15.239999771118164,24697186.0,15.14173412322998
2019-12-11,15.460000038146973,15.130000114440918,15.140000343322754,15.15999984741211,17263264.0,15.062250137329102
2019-12-12,15.930000305175781,15.170000076293945,15.170000076293945,15.5600004196167,36449216.0,15.459671974182129
2019-12-13,15.699999809265137,15.319999694824219,15.609999656677246,15.539999961853027,27226947.0,15.439800262451172
2019-12-16,15.869999885559082,15.470000267028809,15.539999961853027,15.859999656677246,27428752.0,15.757737159729004
2019-12-17,15.979999542236328,15.649999618530273,15.850000381469727,15.850000381469727,24214610.0,15.747801780700684
2019-12-18,16.1200008392334,15.739999771118164,15.8100004196167,15.779999732971191,20383531.0,15.678252220153809
2019-12-19,15.960000038146973,15.5,15.75,15.789999961853027,22397943.0,15.688188552856445
2019-12-20,15.899999618530273,15.399999618530273,15.729999542236328,15.40999984741211,17005202.0,15.310638427734375
2019-12-23,16.350000381469727,15.199999809265137,15.239999771118164,15.619999885559082,44211008.0,15.51928424835205
2019-12-24,15.960000038146973,15.449999809265137,15.470000267028809,15.829999923706055,28009926.0,15.727930068969727
2019-12-25,16.670000076293945,15.779999732971191,15.789999961853027,16.579999923706055,60272567.0,16.473094940185547
2019-12-26,16.65999984741211,16.229999542236328,16.420000076293945,16.549999237060547,34660946.0,16.443286895751953
2019-12-27,16.719999313354492,16.030000686645508,16.520000457763672,16.049999237060547,35750326.0,15.946511268615723
2019-12-30,16.229999542236328,15.59000015258789,16.0,16.100000381469727,22786004.0,15.996190071105957
2019-12-31,16.239999771118164,15.670000076293945,16.030000686645508,15.75,23768301.0,15.648446083068848
2020-01-02,16.360000610351562,15.729999542236328,15.829999923706055,16.209999084472656,29834225.0,16.105480194091797
2020-01-03,16.559999465942383,16.100000381469727,16.18000030517578,16.3700008392334,27913174.0,16.264450073242188
2020-01-06,16.979999542236328,16.170000076293945,16.219999313354492,16.799999237060547,43922355.0,16.691675186157227
2020-01-07,16.760000228881836,16.3799991607666,16.690000534057617,16.670000076293945,29880661.0,16.562515258789062
2020-01-08,16.469999313354492,16.469999313354492,16.469999313354492,16.469999313354492,33877707.0,16.36380386352539
2020-01-09,16.809999465942383,16.40999984741211,16.649999618530273,16.6299991607666,33497888.0,16.52277183532715
2020-01-10,16.84000015258789,16.350000381469727,16.649999618530273,16.469999313354492,33591822.0,16.36380386352539
2020-01-13,17.110000610351562,17.110000610351562,17.110000610351562,17.110000610351562,53413781.0,16.999677658081055
2020-01-14,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,35095014.0,16.53270721435547
2020-01-15,17.049999237060547,16.450000762939453,16.549999237060547,16.90999984741211,34354213.0,16.800966262817383
2020-01-16,17.3799991607666,16.709999084472656,16.850000381469727,17.049999237060547,41331156.0,16.9400634765625
2020-01-17,17.219999313354492,16.700000762939453,17.0,16.709999084472656,29132045.0,16.60225486755371
2020-01-20,17.34000015258789,16.559999465942383,16.709999084472656,17.270000457763672,41348612.0,17.158645629882812
2020-01-21,17.75,16.8799991607666,17.209999084472656,17.459999084472656,51980878.0,17.34741973876953
2020-01-22,19.209999084472656,17.100000381469727,17.15999984741211,19.209999084472656,59945692.0,19.086135864257812
2020-01-23,19.950000762939453,18.5,19.600000381469727,19.209999084472656,96395841.0,19.086135864257812
2020-02-03,17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,3379800.0,17.178518295288086
2020-02-04,17.780000686645508,15.579999923706055,15.579999923706055,17.34000015258789,75951730.0,17.228195190429688
2020-02-05,18.100000381469727,17.049999237060547,17.15999984741211,17.6299991607666,66478290.0,17.51632308959961
2020-02-06,18.610000610351562,17.239999771118164,17.34000015258789,18.559999465942383,63577954.0,18.440326690673828
2020-02-07,19.1200008392334,18.15999984741211,18.270000457763672,18.739999771118164,61100683.0,18.61916732788086
2020-02-10,19.59000015258789,18.530000686645508,18.530000686645508,19.030000686645508,53062764.0,18.907297134399414
2020-02-11,19.190000534057617,18.56999969482422,18.889999389648438,18.579999923706055,40948829.0,18.4601993560791
2020-02-12,19.829999923706055,18.649999618530273,18.770000457763672,19.479999542236328,61217784.0,19.354394912719727
2020-02-13,21.299999237060547,19.010000228881836,19.309999465942383,20.200000762939453,73605336.0,20.069753646850586
2020-02-14,22.219999313354492,20.25,20.40999984741211,22.1200008392334,109558074.0,21.977375030517578
2020-02-17,22.270000457763672,21.350000381469727,21.600000381469727,22.25,84142075.0,22.106534957885742
2020-02-18,23.579999923706055,21.989999771118164,22.0,22.969999313354492,79656828.0,22.82189178466797
2020-02-19,23.43000030517578,22.020000457763672,22.549999237060547,22.049999237060547,76318583.0,21.90782356262207
2020-02-20,22.270000457763672,20.81999969482422,21.700000762939453,21.780000686645508,75165589.0,21.63956642150879
2020-02-21,22.219999313354492,21.5,21.700000762939453,21.959999084472656,62996471.0,21.818405151367188
2020-02-24,23.510000228881836,21.65999984741211,21.799999237060547,23.209999084472656,74714282.0,23.060344696044922
2020-02-25,23.1299991607666,20.889999389648438,22.469999313354492,22.790000915527344,85244255.0,22.643054962158203
2020-02-26,22.25,20.510000228881836,21.979999542236328,20.510000228881836,68013045.0,20.37775421142578
2020-02-27,20.8799991607666,19.459999084472656,20.579999923706055,19.8799991607666,49392184.0,19.751815795898438
2020-02-28,19.360000610351562,18.100000381469727,18.56999969482422,18.229999542236328,54360431.0,18.112455368041992
2020-03-02,19.420000076293945,18.399999618530273,18.68000030517578,19.06999969482422,43933520.0,18.947038650512695
2020-03-03,20.100000381469727,18.899999618530273,19.600000381469727,19.190000534057617,44975806.0,19.066267013549805
2020-03-04,19.43000030517578,18.399999618530273,18.899999618530273,19.049999237060547,33888621.0,18.927167892456055
2020-03-05,19.510000228881836,18.719999313354492,19.459999084472656,19.200000762939453,35107885.0,19.076202392578125
2020-03-06,19.31999969482422,18.6299991607666,18.8799991607666,18.889999389648438,21970023.0,18.768199920654297
2020-03-09,18.84000015258789,17.850000381469727,18.5,17.850000381469727,31162685.0,17.734907150268555
2020-03-10,19.25,17.649999618530273,17.649999618530273,19.229999542236328,45328541.0,19.106006622314453
2020-03-11,19.389999389648438,18.5,19.299999237060547,18.5,36062686.0,18.380714416503906
2020-03-12,18.8700008392334,17.989999771118164,18.030000686645508,18.700000762939453,26080901.0,18.579425811767578
2020-03-13,19.25,17.579999923706055,17.610000610351562,19.100000381469727,44156820.0,18.97684669494629
2020-03-16,19.270000457763672,17.8700008392334,19.100000381469727,18.030000686645508,36376789.0,17.913745880126953
2020-03-17,18.729999542236328,17.739999771118164,18.489999771118164,18.540000915527344,29910582.0,18.42045783996582
2020-03-18,19.350000381469727,18.56999969482422,18.579999923706055,18.6200008392334,42019532.0,18.499942779541016
2020-03-19,19.760000228881836,18.670000076293945,18.700000762939453,19.719999313354492,55227840.0,19.59284782409668
2020-03-20,19.959999084472656,19.110000610351562,19.860000610351562,19.56999969482422,44638794.0,19.443815231323242
2020-03-23,19.1200008392334,17.770000457763672,18.850000381469727,18.100000381469727,36460764.0,17.983293533325195
2020-03-24,18.610000610351562,17.219999313354492,18.540000915527344,18.06999969482422,29622200.0,17.953487396240234
2020-03-25,18.520000457763672,17.969999313354492,18.459999084472656,18.200000762939453,24433827.0,18.08264923095703
2020-03-26,18.200000762939453,17.600000381469727,17.920000076293945,17.649999618530273,20892083.0,17.536195755004883
2020-03-27,17.93000030517578,17.25,17.8799991607666,17.270000457763672,18543849.0,17.158645629882812
2020-03-30,16.899999618530273,16.010000228881836,16.899999618530273,16.399999618530273,22486223.0,16.294254302978516
2020-03-31,16.959999084472656,16.239999771118164,16.760000228881836,16.360000610351562,16613236.0,16.254514694213867
2020-04-01,16.940000534057617,16.280000686645508,16.350000381469727,16.530000686645508,20376470.0,16.423418045043945
2020-04-02,17.25,16.420000076293945,16.450000762939453,17.239999771118164,24607981.0,17.12883949279785
2020-04-03,17.209999084472656,16.799999237060547,17.149999618530273,16.920000076293945,17023744.0,16.810901641845703
2020-04-07,17.5,17.25,17.3799991607666,17.34000015258789,17731609.0,17.228195190429688
2020-04-08,17.540000915527344,17.110000610351562,17.149999618530273,17.360000610351562,20160415.0,17.248065948486328
2020-04-09,17.530000686645508,17.219999313354492,17.489999771118164,17.3700008392334,13062205.0,17.25800132751465
2020-04-10,17.360000610351562,16.56999969482422,17.270000457763672,16.600000381469727,17573947.0,16.492965698242188
2020-04-13,16.579999923706055,16.200000762939453,16.469999313354492,16.520000457763672,9769418.0,16.413482666015625
2020-04-14,16.8700008392334,16.579999923706055,16.649999618530273,16.8700008392334,11658030.0,16.7612247467041
2020-04-15,17.139999389648438,16.709999084472656,16.8799991607666,16.739999771118164,14012689.0,16.632062911987305
2020-04-16,16.940000534057617,16.40999984741211,16.600000381469727,16.8799991607666,15335148.0,16.771160125732422
2020-04-17,17.459999084472656,17.010000228881836,17.020000457763672,17.15999984741211,25507373.0,17.049354553222656
2020-04-20,17.350000381469727,16.950000762939453,17.100000381469727,17.31999969482422,15963890.0,17.208322525024414
2020-04-21,17.299999237060547,16.90999984741211,17.200000762939453,17.190000534057617,13886567.0,17.07916259765625
2020-04-22,17.360000610351562,16.979999542236328,17.100000381469727,17.25,12902133.0,17.138774871826172
2020-04-23,17.280000686645508,16.65999984741211,17.219999313354492,16.68000030517578,17538875.0,16.572450637817383
2020-04-24,16.8700008392334,16.040000915527344,16.579999923706055,16.149999618530273,16419764.0,16.045866012573242
2020-04-27,16.229999542236328,15.630000114440918,16.200000762939453,15.800000190734863,13793412.0,15.698123931884766
2020-04-28,15.989999771118164,15.050000190734863,15.970000267028809,15.760000228881836,17132707.0,15.658382415771484
2020-04-29,15.880000114440918,15.539999961853027,15.640000343322754,15.729999542236328,9348681.0,15.62857437133789
2020-04-30,16.540000915527344,15.859999656677246,15.880000114440918,16.3799991607666,19716432.0,16.274383544921875
2020-05-06,17.040000915527344,16.219999313354492,16.270000457763672,17.030000686645508,25868864.0,16.920194625854492
2020-05-07,17.25,16.799999237060547,17.049999237060547,16.8700008392334,17575286.0,16.7612247467041
2020-05-08,17.34000015258789,16.989999771118164,17.149999618530273,17.030000686645508,19119542.0,16.920194625854492
2020-05-11,17.280000686645508,16.809999465942383,17.18000030517578,16.93000030517578,15783325.0,16.820838928222656
2020-05-12,17.329999923706055,16.68000030517578,16.889999389648438,17.31999969482422,20599450.0,17.208322525024414
2020-05-13,17.309999465942383,16.90999984741211,17.170000076293945,17.010000228881836,15342520.0,16.90032196044922
2020-05-14,17.34000015258789,16.84000015258789,16.899999618530273,17.079999923706055,19398546.0,16.969871520996094
2020-05-15,17.729999542236328,17.059999465942383,17.219999313354492,17.350000381469727,33132526.0,17.238130569458008
2020-05-18,18.979999542236328,17.739999771118164,18.350000381469727,18.0,63509515.0,17.88393783569336
2020-05-19,18.6299991607666,17.8799991607666,18.34000015258789,18.530000686645508,51208437.0,18.4105224609375
2020-05-20,18.350000381469727,17.530000686645508,18.200000762939453,17.780000686645508,43625387.0,17.66535758972168
2020-05-21,17.8799991607666,17.0,17.8799991607666,17.010000228881836,27224089.0,16.90032196044922
2020-05-22,17.170000076293945,16.329999923706055,16.899999618530273,16.520000457763672,21766832.0,16.413482666015625
2020-05-25,16.75,16.43000030517578,16.559999465942383,16.610000610351562,11892616.0,16.502901077270508
2020-05-26,16.959999084472656,16.700000762939453,16.700000762939453,16.959999084472656,14343614.0,16.850643157958984
2020-05-27,16.899999618530273,16.440000534057617,16.889999389648438,16.479999542236328,15040211.0,16.37373924255371
2020-05-28,17.34000015258789,16.31999969482422,16.43000030517578,17.309999465942383,22680800.0,17.198387145996094
2020-05-29,17.850000381469727,17.0,17.170000076293945,17.690000534057617,31234153.0,17.575937271118164
2020-06-01,18.100000381469727,17.59000015258789,17.6299991607666,17.920000076293945,29590799.0,17.804454803466797
2020-06-02,17.950000762939453,17.6299991607666,17.950000762939453,17.790000915527344,24304826.0,17.67529296875
2020-06-03,18.1200008392334,17.700000762939453,17.829999923706055,17.719999313354492,27620135.0,17.605743408203125
2020-06-04,17.850000381469727,17.510000228881836,17.790000915527344,17.610000610351562,15487957.0,17.4964542388916
2020-06-05,17.899999618530273,17.489999771118164,17.649999618530273,17.75,16687271.0,17.63555145263672
2020-06-08,17.979999542236328,17.579999923706055,17.8799991607666,17.610000610351562,14898701.0,17.4964542388916
2020-06-09,17.670000076293945,17.299999237060547,17.670000076293945,17.489999771118164,12739506.0,17.377227783203125
2020-06-10,17.489999771118164,17.040000915527344,17.489999771118164,17.059999465942383,14102240.0,16.94999885559082
2020-06-11,17.350000381469727,16.950000762939453,17.049999237060547,17.059999465942383,13170856.0,16.94999885559082
2020-06-12,16.8700008392334,16.5,16.510000228881836,16.700000762939453,12954753.0,16.700000762939453
2020-06-15,16.850000381469727,16.3700008392334,16.579999923706055,16.3799991607666,13549502.0,16.3799991607666
2020-06-16,17.059999465942383,16.639999389648438,16.649999618530273,17.030000686645508,15390382.0,17.030000686645508
2020-06-17,17.0,16.719999313354492,16.940000534057617,16.860000610351562,10587954.0,16.860000610351562
2020-06-18,17.149999618530273,16.770000457763672,16.809999465942383,17.1200008392334,13711241.0,17.1200008392334
2020-06-19,17.200000762939453,16.889999389648438,17.1200008392334,17.030000686645508,13752560.0,17.030000686645508
2020-06-22,17.549999237060547,17.049999237060547,17.100000381469727,17.360000610351562,21114000.0,17.360000610351562
2020-06-23,17.5,17.149999618530273,17.360000610351562,17.450000762939453,15275993.0,17.450000762939453
2020-06-24,17.8700008392334,17.350000381469727,17.5,17.670000076293945,24252139.0,17.670000076293945
2020-06-29,17.510000228881836,16.950000762939453,17.510000228881836,17.020000457763672,19087547.0,17.020000457763672
2020-06-30,17.530000686645508,17.170000076293945,17.239999771118164,17.3799991607666,15943729.0,17.3799991607666
2020-07-01,17.920000076293945,17.3799991607666,17.489999771118164,17.760000228881836,27881243.0,17.760000228881836
2020-07-02,18.239999771118164,17.579999923706055,17.760000228881836,18.100000381469727,32570166.0,18.100000381469727
2020-07-03,18.260000228881836,17.899999618530273,18.200000762939453,18.09000015258789,26478310.0,18.09000015258789
2020-07-06,19.299999237060547,18.299999237060547,18.350000381469727,19.200000762939453,42674367.0,19.200000762939453
2020-07-07,19.899999618530273,18.920000076293945,19.200000762939453,18.93000030517578,47657566.0,18.93000030517578
2020-07-08,19.639999389648438,18.989999771118164,18.989999771118164,19.610000610351562,37249772.0,19.610000610351562
2020-07-09,20.299999237060547,19.56999969482422,19.780000686645508,19.84000015258789,44401605.0,19.84000015258789
2020-07-10,21.1299991607666,19.520000457763672,19.700000762939453,20.829999923706055,61472684.0,20.829999923706055
2020-07-13,21.18000030517578,20.329999923706055,20.989999771118164,21.1299991607666,54959562.0,21.1299991607666
2020-07-14,21.0,19.780000686645508,21.0,20.15999984741211,46234516.0,20.15999984741211
2020-07-15,20.65999984741211,19.5,20.520000457763672,19.59000015258789,32277322.0,19.59000015258789
2020-07-16,19.760000228881836,18.25,19.579999923706055,18.299999237060547,31774123.0,18.299999237060547
2020-07-17,18.6200008392334,18.020000457763672,18.43000030517578,18.360000610351562,18761601.0,18.360000610351562
2020-07-20,18.8799991607666,18.200000762939453,18.600000381469727,18.829999923706055,19901200.0,18.829999923706055
2020-07-21,19.270000457763672,18.719999313354492,18.829999923706055,18.799999237060547,16542895.0,18.799999237060547
2020-07-22,19.09000015258789,18.6299991607666,18.790000915527344,18.75,16661552.0,18.75
2020-07-23,18.68000030517578,17.780000686645508,18.450000762939453,18.34000015258789,22588776.0,18.34000015258789
2020-07-24,18.510000228881836,17.190000534057617,18.229999542236328,17.31999969482422,22543696.0,17.31999969482422
2020-07-27,17.600000381469727,17.020000457763672,17.399999618530273,17.290000915527344,11985704.0,17.290000915527344
2020-07-28,17.649999618530273,17.200000762939453,17.5,17.3700008392334,11953447.0,17.3700008392334
2020-07-29,17.979999542236328,17.200000762939453,17.299999237060547,17.969999313354492,15760397.0,17.969999313354492
2020-07-30,18.100000381469727,17.700000762939453,18.040000915527344,17.790000915527344,12494692.0,17.790000915527344
2020-07-31,18.280000686645508,17.770000457763672,17.780000686645508,18.110000610351562,15557888.0,18.110000610351562
2020-08-03,18.670000076293945,18.209999084472656,18.270000457763672,18.59000015258789,19009576.0,18.59000015258789
2020-08-04,18.65999984741211,18.110000610351562,18.600000381469727,18.170000076293945,17371458.0,18.170000076293945
2020-08-05,19.40999984741211,18.6299991607666,19.399999618530273,18.700000762939453,36639841.0,18.700000762939453
2020-08-06,20.56999969482422,18.65999984741211,18.65999984741211,20.56999969482422,77336746.0,20.56999969482422
2020-08-07,20.34000015258789,19.0,20.34000015258789,19.56999969482422,70399334.0,19.56999969482422
2020-08-10,19.639999389648438,19.040000915527344,19.399999618530273,19.270000457763672,30894855.0,19.270000457763672
2020-08-11,19.5,18.399999618530273,19.299999237060547,18.5,29753976.0,18.5
2020-08-12,18.729999542236328,17.75,18.579999923706055,18.299999237060547,22973935.0,18.299999237060547
2020-08-13,18.3799991607666,18.06999969482422,18.360000610351562,18.06999969482422,15277443.0,18.06999969482422
2020-08-14,18.459999084472656,17.979999542236328,18.0,18.459999084472656,14824040.0,18.459999084472656
2020-08-17,18.770000457763672,18.31999969482422,18.420000076293945,18.770000457763672,17326320.0,18.770000457763672
2020-08-18,18.920000076293945,18.540000915527344,18.700000762939453,18.8700008392334,15628127.0,18.8700008392334
2020-08-19,18.799999237060547,18.1200008392334,18.610000610351562,18.190000534057617,16177059.0,18.190000534057617
2020-08-20,18.329999923706055,17.959999084472656,18.0,18.280000686645508,10436035.0,18.280000686645508
2020-08-21,18.75,18.280000686645508,18.389999389648438,18.420000076293945,12612808.0,18.420000076293945
2020-08-24,18.729999542236328,18.18000030517578,18.549999237060547,18.670000076293945,12793904.0,18.670000076293945
2020-08-25,18.93000030517578,18.3799991607666,18.739999771118164,18.40999984741211,13795303.0,18.40999984741211
2020-08-26,18.3799991607666,17.510000228881836,18.299999237060547,17.59000015258789,18978262.0,17.59000015258789
2020-08-27,17.959999084472656,17.450000762939453,17.579999923706055,17.760000228881836,9610068.0,17.760000228881836
2020-08-28,17.920000076293945,17.489999771118164,17.75,17.84000015258789,9537870.0,17.84000015258789
2020-08-31,18.079999923706055,17.68000030517578,17.899999618530273,17.690000534057617,9862197.0,17.690000534057617
2020-09-01,17.75,17.459999084472656,17.610000610351562,17.6200008392334,8056711.0,17.6200008392334
2020-09-02,17.790000915527344,17.510000228881836,17.719999313354492,17.6200008392334,7611500.0,17.6200008392334
2020-09-03,17.559999465942383,17.18000030517578,17.549999237060547,17.309999465942383,9850641.0,17.309999465942383
2020-09-04,17.739999771118164,17.100000381469727,17.15999984741211,17.6299991607666,10370800.0,17.6299991607666
2020-09-07,17.93000030517578,17.5,17.729999542236328,17.510000228881836,9486998.0,17.510000228881836
2020-09-08,17.739999771118164,17.299999237060547,17.559999465942383,17.600000381469727,7764052.0,17.600000381469727
2020-09-09,17.479999542236328,16.8799991607666,17.479999542236328,16.899999618530273,11564704.0,16.899999618530273
2020-09-10,17.15999984741211,16.260000228881836,16.959999084472656,16.34000015258789,9699528.0,16.34000015258789
2020-09-11,16.690000534057617,16.350000381469727,16.389999389648438,16.649999618530273,6339644.0,16.649999618530273
2020-09-14,17.020000457763672,16.65999984741211,16.65999984741211,16.889999389648438,7018495.0,16.889999389648438
2020-09-15,17.079999923706055,16.75,16.889999389648438,16.93000030517578,6399929.0,16.93000030517578
2020-09-16,17.020000457763672,16.549999237060547,16.889999389648438,16.670000076293945,5300224.0,16.670000076293945
2020-09-17,17.09000015258789,16.559999465942383,16.639999389648438,16.969999313354492,7517642.0,16.969999313354492
2020-09-18,17.170000076293945,16.8799991607666,16.950000762939453,17.170000076293945,6667441.0,17.170000076293945
2020-09-21,17.290000915527344,17.020000457763672,17.25,17.110000610351562,5898203.0,17.110000610351562
2020-09-22,17.0,16.600000381469727,17.0,16.6200008392334,7376254.0,16.6200008392334
2020-09-23,16.770000457763672,16.510000228881836,16.65999984741211,16.6200008392334,4946647.0,16.6200008392334
2020-09-24,16.610000610351562,15.949999809265137,16.5,16.0,10002953.0,16.0
2020-09-25,16.15999984741211,15.960000038146973,16.079999923706055,16.059999465942383,4197137.0,16.059999465942383
2020-09-28,16.200000762939453,15.869999885559082,16.200000762939453,15.880000114440918,4351300.0,15.880000114440918
2020-09-29,16.149999618530273,15.920000076293945,15.989999771118164,16.040000915527344,3834204.0,16.040000915527344
2020-09-30,16.139999389648438,15.779999732971191,16.079999923706055,15.819999694824219,4418180.0,15.819999694824219
2020-10-09,16.350000381469727,16.020000457763672,16.020000457763672,16.209999084472656,5468168.0,16.209999084472656
2020-10-12,16.719999313354492,16.25,16.34000015258789,16.690000534057617,8359240.0,16.690000534057617
2020-10-13,16.709999084472656,16.469999313354492,16.709999084472656,16.579999923706055,6056495.0,16.579999923706055
2020-10-14,16.610000610351562,16.229999542236328,16.610000610351562,16.31999969482422,6215890.0,16.31999969482422
2020-10-15,16.440000534057617,16.18000030517578,16.3799991607666,16.209999084472656,4393971.0,16.209999084472656
2020-10-16,16.31999969482422,16.010000228881836,16.299999237060547,16.059999465942383,4686248.0,16.059999465942383
2020-10-19,16.260000228881836,15.979999542236328,16.149999618530273,16.040000915527344,4749705.0,16.040000915527344
2020-10-20,16.270000457763672,15.989999771118164,16.079999923706055,16.260000228881836,4020901.0,16.260000228881836
2020-10-21,16.31999969482422,16.030000686645508,16.260000228881836,16.09000015258789,3675141.0,16.09000015258789
2020-10-22,16.229999542236328,15.920000076293945,16.040000915527344,16.100000381469727,3533494.0,16.100000381469727
2020-10-23,16.239999771118164,16.049999237060547,16.06999969482422,16.079999923706055,3185500.0,16.079999923706055
2020-10-26,16.190000534057617,15.90999984741211,16.0,16.09000015258789,2937784.0,16.09000015258789
2020-10-27,16.09000015258789,15.899999618530273,16.09000015258789,15.949999809265137,1943445.0,15.949999809265137