Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.619999885559082,9.329999923706055,9.600000381469727,9.350000381469727,5437744.0,8.813796997070312
2010-01-05,9.449999809265137,9.15999984741211,9.420000076293945,9.40999984741211,4922262.0,8.870352745056152
2010-01-06,9.8100004196167,9.350000381469727,9.40999984741211,9.6899995803833,10556077.0,9.134296417236328
2010-01-07,9.899999618530273,9.550000190734863,9.670000076293945,9.829999923706055,10786677.0,9.266267776489258
2010-01-08,10.239999771118164,9.699999809265137,9.729999542236328,10.180000305175781,16261502.0,9.596196174621582
2010-01-11,10.869999885559082,10.1899995803833,10.319999694824219,10.399999618530273,19837152.0,9.803579330444336
2010-01-12,11.4399995803833,10.350000381469727,10.399999618530273,11.4399995803833,22221337.0,10.783936500549316
2010-01-13,12.390000343322754,11.170000076293945,11.399999618530273,12.020000457763672,35003270.0,11.330676078796387
2010-01-14,12.510000228881836,11.8100004196167,11.859999656677246,12.079999923706055,24882321.0,11.387235641479492
2010-01-15,12.649999618530273,11.539999961853027,11.979999542236328,12.260000228881836,22850609.0,11.556912422180176
2010-01-18,12.359999656677246,11.979999542236328,12.279999732971191,12.1899995803833,12582532.0,11.490926742553711
2010-01-19,13.0,12.050000190734863,12.180000305175781,12.59000015258789,18521753.0,11.867988586425781
2010-01-20,12.699999809265137,11.529999732971191,12.6899995803833,11.8100004196167,14508039.0,11.132719039916992
2010-01-21,12.300000190734863,11.739999771118164,11.8100004196167,12.140000343322754,9007781.0,11.443794250488281
2010-01-22,12.350000381469727,11.470000267028809,12.029999732971191,11.800000190734863,9362316.0,11.123292922973633
2010-01-25,11.84000015258789,10.960000038146973,11.84000015258789,11.149999618530273,8271524.0,10.51056957244873
2010-01-26,11.279999732971191,10.460000038146973,11.140000343322754,10.609999656677246,6380965.0,10.001537322998047
2010-01-27,10.949999809265137,10.479999542236328,10.619999885559082,10.6899995803833,6320047.0,10.076947212219238
2010-01-28,11.600000381469727,10.550000190734863,10.789999961853027,11.569999694824219,9494127.0,10.906481742858887
2010-01-29,11.720000267028809,11.220000267028809,11.359999656677246,11.380000114440918,7250631.0,10.727380752563477
2010-02-01,11.680000305175781,11.199999809265137,11.40999984741211,11.630000114440918,5451737.0,10.963043212890625
2010-02-02,11.989999771118164,11.359999656677246,11.630000114440918,11.460000038146973,7213720.0,10.802790641784668
2010-02-03,11.460000038146973,10.699999809265137,11.300000190734863,11.40999984741211,6228781.0,10.755659103393555
2010-02-04,11.869999885559082,11.100000381469727,11.300000190734863,11.850000381469727,8202356.0,11.170427322387695
2010-02-05,11.979999542236328,11.399999618530273,11.5,11.59000015258789,6738264.0,10.925337791442871
2010-02-08,11.5600004196167,11.079999923706055,11.5,11.239999771118164,3691452.0,10.595407485961914
2010-02-09,11.300000190734863,10.729999542236328,11.229999542236328,10.850000381469727,5611113.0,10.227773666381836
2010-02-10,11.170000076293945,10.850000381469727,10.850000381469727,11.050000190734863,2652312.0,10.416303634643555
2010-02-11,11.390000343322754,11.130000114440918,11.170000076293945,11.180000305175781,2699426.0,10.538848876953125
2010-02-12,11.350000381469727,11.0600004196167,11.149999618530273,11.180000305175781,2304497.0,10.538848876953125
2010-02-22,11.649999618530273,11.079999923706055,11.180000305175781,11.489999771118164,4428108.0,10.831070899963379
2010-02-23,11.960000038146973,11.420000076293945,11.420000076293945,11.930000305175781,6880320.0,11.245838165283203
2010-02-24,12.119999885559082,11.75,11.920000076293945,12.079999923706055,6157153.0,11.387235641479492
2010-02-25,12.369999885559082,11.90999984741211,12.079999923706055,12.260000228881836,8211212.0,11.556912422180176
2010-02-26,12.199999809265137,11.930000305175781,12.149999618530273,11.9399995803833,5119213.0,11.255263328552246
2010-03-01,12.130000114440918,11.859999656677246,11.899999618530273,11.9399995803833,5848817.0,11.255263328552246
2010-03-02,12.0600004196167,11.680000305175781,12.0600004196167,11.829999923706055,5579949.0,11.151572227478027
2010-03-03,12.0,11.640000343322754,11.770000457763672,11.890000343322754,4569700.0,11.20813274383545
2010-03-04,12.220000267028809,11.720000267028809,11.899999618530273,11.739999771118164,9184711.0,11.066734313964844
2010-03-05,11.8100004196167,11.1899995803833,11.649999618530273,11.319999694824219,6801604.0,10.670818328857422
2010-03-08,11.4399995803833,11.130000114440918,11.369999885559082,11.329999923706055,2848035.0,10.680246353149414
2010-03-09,11.699999809265137,11.199999809265137,11.34000015258789,11.630000114440918,3905577.0,10.963043212890625
2010-03-10,11.680000305175781,11.199999809265137,11.680000305175781,11.279999732971191,3410408.0,10.633111953735352
2010-03-11,11.350000381469727,10.979999542236328,11.260000228881836,11.069999694824219,3601740.0,10.43515682220459
2010-03-12,11.069999694824219,10.859999656677246,11.069999694824219,10.869999885559082,3274151.0,10.246625900268555
2010-03-15,10.979999542236328,10.779999732971191,10.869999885559082,10.920000076293945,1832039.0,10.2937593460083
2010-03-16,11.180000305175781,10.920000076293945,10.920000076293945,11.130000114440918,2094170.0,10.491715431213379
2010-03-17,11.359999656677246,11.039999961853027,11.170000076293945,11.329999923706055,3163184.0,10.680246353149414
2010-03-18,11.399999618530273,11.229999542236328,11.300000190734863,11.25,2765149.0,10.604832649230957
2010-03-19,11.399999618530273,11.170000076293945,11.300000190734863,11.300000190734863,3015020.0,10.65196704864502
2010-03-22,11.40999984741211,11.149999618530273,11.25,11.319999694824219,2972955.0,10.670818328857422
2010-03-23,11.779999732971191,11.1899995803833,11.319999694824219,11.720000267028809,8923251.0,11.047881126403809
2010-03-24,11.850000381469727,11.5600004196167,11.699999809265137,11.6899995803833,5051035.0,11.019599914550781
2010-03-25,11.859999656677246,11.270000457763672,11.710000038146973,11.289999961853027,6232806.0,10.642539978027344
2010-03-26,11.380000114440918,11.119999885559082,11.260000228881836,11.149999618530273,5835176.0,10.51056957244873
2010-03-29,11.270000457763672,11.09000015258789,11.15999984741211,11.239999771118164,4507305.0,10.595407485961914
2010-03-30,11.270000457763672,11.15999984741211,11.270000457763672,11.1899995803833,3450730.0,10.548274040222168
2010-03-31,11.270000457763672,10.930000305175781,11.210000038146973,11.25,7193593.0,10.604832649230957
2010-04-01,11.699999809265137,11.199999809265137,11.25,11.649999618530273,10182018.0,10.981893539428711
2010-04-02,11.739999771118164,11.520000457763672,11.699999809265137,11.609999656677246,5308244.0,10.944188117980957
2010-04-06,11.779999732971191,11.460000038146973,11.699999809265137,11.770000457763672,6743102.0,11.095012664794922
2010-04-07,11.84000015258789,11.609999656677246,11.779999732971191,11.729999542236328,5156733.0,11.057306289672852
2010-04-08,11.729999542236328,11.449999809265137,11.6899995803833,11.460000038146973,5472787.0,10.802790641784668
2010-04-09,11.75,11.399999618530273,11.399999618530273,11.649999618530273,4480212.0,10.981893539428711
2010-04-12,12.0600004196167,11.640000343322754,11.739999771118164,12.010000228881836,11311905.0,11.321249008178711
2010-04-13,12.220000267028809,11.0,12.0,11.640000343322754,9253131.0,10.972468376159668
2010-04-14,11.75,11.460000038146973,11.600000381469727,11.699999809265137,4661567.0,11.02902603149414
2010-04-15,11.739999771118164,11.329999923706055,11.720000267028809,11.380000114440918,4626326.0,10.727380752563477
2010-04-16,11.380000114440918,11.380000114440918,11.380000114440918,11.380000114440918,0.0,10.727380752563477
2010-04-19,11.470000267028809,10.800000190734863,11.380000114440918,10.880000114440918,5271543.0,10.25605297088623
2010-04-20,11.029999732971191,10.5,10.850000381469727,10.710000038146973,4295303.0,10.095803260803223
2010-04-21,11.0,10.649999618530273,10.699999809265137,10.9399995803833,4183293.0,10.31261157989502
2010-04-22,10.920000076293945,10.579999923706055,10.920000076293945,10.630000114440918,6151547.0,10.020389556884766
2010-04-23,10.8100004196167,10.5600004196167,10.640000343322754,10.630000114440918,3493122.0,10.020389556884766
2010-04-26,10.880000114440918,10.640000343322754,10.770000457763672,10.789999961853027,3231865.0,10.17121410369873
2010-04-27,10.850000381469727,9.899999618530273,10.770000457763672,10.170000076293945,4751583.0,9.586769104003906
2010-04-28,10.1899995803833,9.920000076293945,10.1899995803833,9.930000305175781,2778080.0,9.360533714294434
2010-04-29,10.180000305175781,9.399999618530273,10.0,9.40999984741211,3341054.0,8.870352745056152
2010-04-30,10.350000381469727,9.510000228881836,9.699999809265137,10.350000381469727,11523759.0,9.756447792053223
2010-05-04,10.960000038146973,9.8100004196167,9.899999618530273,10.680000305175781,13319313.0,10.067523002624512
2010-05-05,10.75,10.0,10.5,10.729999542236328,6962742.0,10.25873851776123
2010-05-06,10.699999809265137,10.079999923706055,10.600000381469727,10.180000305175781,5419896.0,9.732894897460938
2010-05-07,10.09000015258789,9.449999809265137,9.850000381469727,9.520000457763672,5817736.0,9.101881980895996
2010-05-10,9.59000015258789,8.65999984741211,9.40999984741211,9.0600004196167,4903218.0,8.662084579467773
2010-05-11,9.420000076293945,8.710000038146973,9.25,8.75,3327806.0,8.365699768066406
2010-05-12,8.989999771118164,8.720000267028809,8.760000228881836,8.930000305175781,2900640.0,8.53779411315918
2010-05-13,9.170000076293945,8.6899995803833,8.989999771118164,9.149999618530273,3435344.0,8.74813175201416
2010-05-14,9.279999732971191,8.960000038146973,9.119999885559082,9.09000015258789,3073597.0,8.690767288208008
2010-05-17,8.989999771118164,8.180000305175781,8.989999771118164,8.180000305175781,3743589.0,7.82073450088501
2010-05-18,8.369999885559082,7.760000228881836,8.0600004196167,8.239999771118164,4118822.0,7.87809944152832
2010-05-19,8.350000381469727,7.949999809265137,8.119999885559082,8.25,2746557.0,7.887660026550293
2010-05-20,8.399999618530273,8.0,8.069999694824219,8.199999809265137,2865084.0,7.839856147766113
2010-05-21,8.479999542236328,7.889999866485596,7.909999847412109,8.420000076293945,4566993.0,8.050192832946777
2010-05-24,8.979999542236328,8.479999542236328,8.479999542236328,8.90999984741211,5522392.0,8.51867389678955
2010-05-25,8.869999885559082,8.510000228881836,8.800000190734863,8.649999618530273,4048503.0,8.270092010498047
2010-05-26,8.899999618530273,8.680000305175781,8.739999771118164,8.770000457763672,3211382.0,8.384821891784668
2010-05-27,8.930000305175781,8.670000076293945,8.779999732971191,8.890000343322754,3646996.0,8.499551773071289
2010-05-28,9.050000190734863,8.8100004196167,8.979999542236328,8.869999885559082,3105820.0,8.480429649353027
2010-05-31,8.949999809265137,8.6899995803833,8.8100004196167,8.819999694824219,3926386.0,8.432624816894531
2010-06-01,8.850000381469727,8.4399995803833,8.850000381469727,8.75,4471347.0,8.365699768066406
2010-06-02,9.180000305175781,8.770000457763672,8.819999694824219,9.0,8864837.0,8.604720115661621
2010-06-03,9.100000381469727,8.850000381469727,9.069999694824219,8.859999656677246,6236263.0,8.470869064331055
2010-06-04,8.760000228881836,8.59000015258789,8.65999984741211,8.680000305175781,2932494.0,8.298773765563965
2010-06-07,8.5,8.25,8.40999984741211,8.359999656677246,2810737.0,7.992828845977783
2010-06-08,8.489999771118164,8.25,8.25,8.489999771118164,2054312.0,8.117118835449219
2010-06-09,8.75,8.449999809265137,8.539999961853027,8.6899995803833,3985720.0,8.308334350585938
2010-06-10,8.75,8.59000015258789,8.65999984741211,8.680000305175781,3480637.0,8.298773765563965
2010-06-11,8.739999771118164,8.550000190734863,8.739999771118164,8.649999618530273,2593546.0,8.270092010498047
2010-06-15,8.649999618530273,8.649999618530273,8.649999618530273,8.649999618530273,0.0,8.270092010498047
2010-06-17,8.789999961853027,8.59000015258789,8.75,8.619999885559082,1718347.0,8.241409301757812
2010-06-18,8.680000305175781,8.260000228881836,8.619999885559082,8.300000190734863,2782563.0,7.935463905334473
2010-06-21,8.550000190734863,8.210000038146973,8.300000190734863,8.479999542236328,2201826.0,8.107558250427246
2010-06-22,8.630000114440918,8.40999984741211,8.5,8.550000190734863,2060467.0,8.174483299255371
2010-06-23,8.510000228881836,8.270000457763672,8.5,8.399999618530273,2007028.0,8.031071662902832
2010-06-24,8.479999542236328,8.329999923706055,8.420000076293945,8.40999984741211,1311620.0,8.040631294250488
2010-06-25,8.430000305175781,8.140000343322754,8.430000305175781,8.239999771118164,1150550.0,7.87809944152832
2010-06-28,8.239999771118164,7.880000114440918,8.210000038146973,7.889999866485596,2654180.0,7.543470859527588
2010-06-29,8.029999732971191,7.420000076293945,7.920000076293945,7.449999809265137,2714682.0,7.122795581817627
2010-06-30,7.429999828338623,7.059999942779541,7.429999828338623,7.199999809265137,2077387.0,6.88377571105957
2010-07-01,7.289999961853027,6.989999771118164,7.110000133514404,7.119999885559082,1501581.0,6.807289123535156
2010-07-02,7.130000114440918,6.519999980926514,7.099999904632568,6.929999828338623,4228444.0,6.625633716583252
2010-07-05,7.289999961853027,6.630000114440918,6.829999923706055,7.199999809265137,4635352.0,6.88377571105957
2010-07-06,7.920000076293945,7.110000133514404,7.170000076293945,7.840000152587891,6713386.0,7.495667934417725
2010-07-07,8.239999771118164,7.630000114440918,7.699999809265137,8.170000076293945,7868488.0,7.8111724853515625
2010-07-08,8.600000381469727,7.78000020980835,8.15999984741211,7.809999942779541,10120049.0,7.466984748840332
2010-07-09,8.079999923706055,7.53000020980835,7.78000020980835,8.0,7102484.0,7.648640155792236
2010-07-12,8.300000190734863,7.960000038146973,8.0,8.119999885559082,6367282.0,7.763369083404541
2010-07-13,8.0,7.710000038146973,7.980000019073486,7.900000095367432,3604988.0,7.553031921386719
2010-07-14,8.079999923706055,7.880000114440918,7.900000095367432,7.929999828338623,2950948.0,7.581714153289795
2010-07-15,7.96999979019165,7.579999923706055,7.880000114440918,7.590000152587891,2707528.0,7.25664758682251
2010-07-16,7.800000190734863,7.449999809265137,7.5,7.769999980926514,2475581.0,7.428741455078125
2010-07-19,8.020000457763672,7.590000152587891,7.599999904632568,7.989999771118164,3016810.0,7.6390790939331055
2010-07-20,8.25,7.929999828338623,7.96999979019165,8.1899995803833,4695289.0,7.830295085906982
2010-07-21,8.449999809265137,8.109999656677246,8.180000305175781,8.300000190734863,6075074.0,7.935463905334473
2010-07-22,8.779999732971191,8.180000305175781,8.34000015258789,8.729999542236328,9411570.0,8.346577644348145
2010-07-23,8.9399995803833,8.529999732971191,8.670000076293945,8.819999694824219,9292076.0,8.432624816894531
2010-07-26,9.149999618530273,8.65999984741211,8.829999923706055,9.029999732971191,9596086.0,8.633402824401855
2010-07-27,9.319999694824219,8.819999694824219,8.970000267028809,8.9399995803833,8205830.0,8.547353744506836
2010-07-28,9.1899995803833,8.84000015258789,8.859999656677246,9.039999961853027,7504753.0,8.642963409423828
2010-07-29,9.579999923706055,8.949999809265137,9.039999961853027,9.539999961853027,9424890.0,9.121004104614258
2010-07-30,9.670000076293945,9.149999618530273,9.40999984741211,9.229999542236328,14282212.0,8.824617385864258
2010-08-02,9.34000015258789,9.119999885559082,9.279999732971191,9.289999961853027,6074488.0,8.881983757019043
2010-08-03,9.300000190734863,9.0,9.25,9.0,6653824.0,8.604720115661621
2010-08-04,9.210000038146973,8.84000015258789,8.899999618530273,9.180000305175781,6304572.0,8.776815414428711
2010-08-05,9.210000038146973,9.0,9.119999885559082,9.130000114440918,4128508.0,8.729010581970215
2010-08-06,9.3100004196167,9.050000190734863,9.079999923706055,9.300000190734863,5154083.0,8.891544342041016
2010-08-09,9.4399995803833,9.239999771118164,9.329999923706055,9.329999923706055,5228450.0,8.920226097106934
2010-08-10,9.430000305175781,8.899999618530273,9.350000381469727,8.90999984741211,4614429.0,8.51867389678955
2010-08-11,9.069999694824219,8.84000015258789,8.899999618530273,9.010000228881836,2573104.0,8.614280700683594
2010-08-12,9.069999694824219,8.869999885559082,8.979999542236328,8.930000305175781,2326841.0,8.53779411315918
2010-08-13,9.050000190734863,8.720000267028809,8.960000038146973,9.039999961853027,3840964.0,8.642963409423828
2010-08-16,9.300000190734863,9.010000228881836,9.039999961853027,9.260000228881836,5112116.0,8.853301048278809
2010-08-17,9.430000305175781,9.229999542236328,9.279999732971191,9.380000114440918,5427948.0,8.96803092956543
2010-08-18,9.430000305175781,9.180000305175781,9.40999984741211,9.289999961853027,4265285.0,8.881983757019043
2010-08-19,9.949999809265137,9.270000457763672,9.289999961853027,9.760000228881836,14938575.0,9.331340789794922
2010-08-20,9.960000038146973,9.579999923706055,9.720000267028809,9.850000381469727,10717682.0,9.417387962341309
2010-08-23,10.5,9.760000228881836,9.850000381469727,10.260000228881836,13389416.0,9.809381484985352
2010-08-24,10.350000381469727,9.960000038146973,10.3100004196167,10.220000267028809,6857624.0,9.771138191223145
2010-08-25,10.390000343322754,9.739999771118164,10.039999961853027,9.770000457763672,7897216.0,9.340902328491211
2010-08-26,10.470000267028809,9.770000457763672,9.770000457763672,10.210000038146973,8773811.0,9.761576652526855
2010-08-27,10.369999885559082,10.050000190734863,10.300000190734863,10.260000228881836,5376218.0,9.809381484985352
2010-08-30,10.550000190734863,10.100000381469727,10.300000190734863,10.489999771118164,9650728.0,10.029279708862305
2010-08-31,10.9399995803833,10.3100004196167,10.390000343322754,10.789999961853027,11943870.0,10.316102981567383
2010-09-01,11.5,10.800000190734863,10.850000381469727,11.039999961853027,15266840.0,10.555122375488281
2010-09-02,11.789999961853027,11.039999961853027,11.180000305175781,11.649999618530273,17818414.0,11.138333320617676
2010-09-03,11.649999618530273,11.1899995803833,11.600000381469727,11.319999694824219,10470779.0,10.822824478149414
2010-09-06,11.829999923706055,11.220000267028809,11.359999656677246,11.34000015258789,10539609.0,10.841947555541992
2010-09-07,11.399999618530273,11.050000190734863,11.319999694824219,11.359999656677246,7043623.0,10.861067771911621
2010-09-08,11.640000343322754,11.220000267028809,11.220000267028809,11.369999885559082,6236052.0,10.87062931060791
2010-09-09,11.59000015258789,11.15999984741211,11.329999923706055,11.25,7038141.0,10.755900382995605
2010-09-10,11.350000381469727,10.720000267028809,11.239999771118164,11.020000457763672,6324464.0,10.536002159118652
2010-09-13,11.279999732971191,11.0,11.170000076293945,11.149999618530273,6353491.0,10.660292625427246
2010-09-14,12.260000228881836,11.15999984741211,11.15999984741211,11.9399995803833,18797529.0,11.415595054626465
2010-09-15,11.930000305175781,11.479999542236328,11.779999732971191,11.539999961853027,8594286.0,11.033164024353027
2010-09-16,11.649999618530273,11.050000190734863,11.520000457763672,11.479999542236328,7717505.0,10.975797653198242
2010-09-17,12.100000381469727,11.479999542236328,11.479999542236328,11.859999656677246,11245948.0,11.33910846710205
2010-09-20,12.25,11.609999656677246,11.890000343322754,11.920000076293945,8274625.0,11.396475791931152
2010-09-21,12.100000381469727,11.720000267028809,11.899999618530273,11.970000267028809,4901383.0,11.4442777633667
2010-09-27,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.377351760864258
2010-09-28,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.377351760864258
2010-09-29,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.377351760864258
2010-09-30,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.377351760864258
2010-10-08,11.899999618530273,11.899999618530273,11.899999618530273,11.899999618530273,0.0,11.377351760864258
2010-10-11,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,1546067.0,12.591574668884277
2010-10-12,14.489999771118164,13.279999732971191,14.140000343322754,14.0,22237387.0,13.385119438171387
2010-10-13,14.520000457763672,13.380000114440918,13.899999618530273,14.100000381469727,14714583.0,13.480728149414062
2010-10-14,14.65999984741211,13.949999809265137,14.479999542236328,13.970000267028809,11825194.0,13.356438636779785
2010-10-15,14.850000381469727,13.609999656677246,13.850000381469727,14.5600004196167,15325782.0,13.920525550842285
2010-10-18,14.850000381469727,13.670000076293945,14.779999732971191,13.84000015258789,10312581.0,13.232148170471191
2010-10-19,15.220000267028809,13.640000343322754,13.850000381469727,15.220000267028809,16937660.0,14.55153751373291
2010-10-20,16.280000686645508,14.800000190734863,14.880000114440918,15.829999923706055,17145656.0,15.134746551513672
2010-10-21,16.200000762939453,15.390000343322754,15.880000114440918,15.819999694824219,7409627.0,15.125185012817383
2010-10-22,16.100000381469727,15.350000381469727,15.699999809265137,15.779999732971191,7200722.0,15.086941719055176
2010-10-25,16.399999618530273,15.819999694824219,15.819999694824219,15.90999984741211,6466400.0,15.211234092712402
2010-10-26,15.949999809265137,15.3100004196167,15.9399995803833,15.609999656677246,7984729.0,14.924407958984375
2010-10-27,16.200000762939453,15.350000381469727,15.579999923706055,15.529999732971191,6602749.0,14.847923278808594
2010-10-28,16.290000915527344,15.489999771118164,15.5,16.139999389648438,7987813.0,15.431131362915039
2010-10-29,16.950000762939453,15.489999771118164,15.5,16.860000610351562,9217313.0,16.1195068359375
2010-11-01,17.799999237060547,16.600000381469727,17.079999923706055,17.420000076293945,10141749.0,16.6549129486084
2010-11-02,18.239999771118164,16.8799991607666,17.420000076293945,17.079999923706055,9347378.0,16.329845428466797
2010-11-03,17.780000686645508,16.399999618530273,16.989999771118164,16.610000610351562,7442521.0,15.880488395690918
2010-11-04,17.3799991607666,16.600000381469727,16.610000610351562,17.1299991607666,5646766.0,16.377649307250977
2010-11-05,18.18000030517578,16.8799991607666,17.18000030517578,18.149999618530273,7958350.0,17.35285186767578
2010-11-08,18.399999618530273,17.5,18.1299991607666,18.0,5826277.0,17.209440231323242
2010-11-09,18.260000228881836,17.709999084472656,18.020000457763672,17.969999313354492,4700767.0,17.180757522583008
2010-11-10,18.110000610351562,17.399999618530273,18.0,17.84000015258789,5691822.0,17.056467056274414
2010-11-11,18.25,17.510000228881836,17.700000762939453,17.709999084472656,7009706.0,16.932174682617188
2010-11-12,17.989999771118164,15.9399995803833,17.520000457763672,15.9399995803833,9669496.0,15.23991584777832
2010-11-15,16.239999771118164,15.5,15.850000381469727,15.880000114440918,6411373.0,15.182550430297852
2010-11-16,16.079999923706055,14.5,15.720000267028809,14.649999618530273,8776279.0,14.006570816040039
2010-11-17,14.880000114440918,13.899999618530273,14.399999618530273,14.100000381469727,6275965.0,13.480728149414062
2010-11-18,14.680000305175781,13.5,14.279999732971191,14.630000114440918,8916727.0,13.987449645996094
2010-11-19,15.069999694824219,14.289999961853027,14.550000190734863,14.800000190734863,5914366.0,14.149985313415527
2010-11-22,14.90999984741211,14.319999694824219,14.699999809265137,14.449999809265137,7266390.0,13.815356254577637
2010-11-23,14.59000015258789,13.699999809265137,14.449999809265137,14.050000190734863,5555353.0,13.432923316955566
2010-11-24,14.84000015258789,13.890000343322754,13.890000343322754,14.819999694824219,5543905.0,14.16910457611084
2010-11-25,15.84000015258789,14.779999732971191,14.789999961853027,15.5,7741948.0,14.81924057006836
2010-11-26,15.859999656677246,15.300000190734863,15.539999961853027,15.5,6280857.0,14.81924057006836
2010-11-29,15.699999809265137,15.100000381469727,15.479999542236328,15.609999656677246,4336278.0,14.924407958984375
2010-11-30,15.609999656677246,14.140000343322754,15.600000381469727,14.710000038146973,7959424.0,14.063937187194824
2010-12-01,14.800000190734863,14.229999542236328,14.680000305175781,14.479999542236328,3581909.0,13.844038963317871
2010-12-02,14.800000190734863,14.399999618530273,14.630000114440918,14.5,3763039.0,13.863160133361816
2010-12-03,14.729999542236328,14.180000305175781,14.5,14.699999809265137,3058659.0,14.054375648498535
2010-12-06,14.75,14.260000228881836,14.699999809265137,14.430000305175781,2730138.0,13.796233177185059
2010-12-07,14.680000305175781,14.020000457763672,14.430000305175781,14.630000114440918,4452347.0,13.987449645996094
2010-12-08,14.949999809265137,14.449999809265137,14.600000381469727,14.789999961853027,3462592.0,14.140423774719238
2010-12-09,14.760000228881836,14.399999618530273,14.649999618530273,14.40999984741211,2263386.0,13.77711296081543
2010-12-10,15.300000190734863,14.1899995803833,14.199999809265137,14.970000267028809,5154735.0,14.312518119812012
2010-12-13,15.569999694824219,14.949999809265137,14.949999809265137,15.520000457763672,6654240.0,14.838361740112305
2010-12-14,15.779999732971191,15.399999618530273,15.699999809265137,15.59000015258789,3463344.0,14.90528678894043
2010-12-15,15.75,15.109999656677246,15.579999923706055,15.220000267028809,5145113.0,14.55153751373291
2010-12-16,15.359999656677246,15.079999923706055,15.260000228881836,15.109999656677246,2281214.0,14.446369171142578
2010-12-17,15.199999809265137,14.890000343322754,15.029999732971191,15.0600004196167,2674144.0,14.398564338684082
2010-12-20,16.56999969482422,14.989999771118164,15.25,16.43000030517578,13071480.0,15.708394050598145
2010-12-21,17.299999237060547,16.18000030517578,16.18000030517578,16.850000381469727,9890484.0,16.109949111938477
2010-12-22,17.059999465942383,16.5,16.790000915527344,16.790000915527344,4231714.0,16.05258560180664
2010-12-23,16.790000915527344,16.18000030517578,16.690000534057617,16.209999084472656,3755939.0,15.498054504394531
2010-12-24,16.110000610351562,15.449999809265137,16.110000610351562,15.729999542236328,3193932.0,15.039137840270996
2010-12-27,16.790000915527344,15.350000381469727,15.699999809265137,16.139999389648438,8359635.0,15.431131362915039
2010-12-28,16.25,15.609999656677246,16.139999389648438,16.049999237060547,4216541.0,15.345083236694336
2010-12-29,16.139999389648438,15.630000114440918,16.0,15.899999618530273,3177503.0,15.201671600341797
2010-12-30,16.989999771118164,15.75,15.899999618530273,16.950000762939453,8237288.0,16.205556869506836
2010-12-31,17.100000381469727,16.549999237060547,17.0,16.940000534057617,6409440.0,16.195995330810547
2011-01-04,17.100000381469727,16.700000762939453,17.100000381469727,16.799999237060547,6805241.0,16.062143325805664
2011-01-05,17.760000228881836,16.799999237060547,16.799999237060547,17.459999084472656,12100574.0,16.69315528869629
2011-01-06,17.68000030517578,17.1200008392334,17.31999969482422,17.209999084472656,4870117.0,16.45413589477539
2011-01-07,17.450000762939453,16.799999237060547,17.190000534057617,16.920000076293945,4296463.0,16.176876068115234
2011-01-10,16.899999618530273,16.149999618530273,16.899999618530273,16.15999984741211,4271573.0,15.450251579284668
2011-01-11,16.479999542236328,15.829999923706055,16.170000076293945,16.0,3779707.0,15.297280311584473
2011-01-12,16.190000534057617,15.529999732971191,16.030000686645508,15.850000381469727,3879597.0,15.153867721557617
2011-01-13,16.079999923706055,15.65999984741211,15.789999961853027,16.010000228881836,3109013.0,15.306840896606445
2011-01-14,16.0,14.630000114440918,16.0,14.729999542236328,5255037.0,14.08305835723877
2011-01-17,14.979999542236328,13.899999618530273,14.649999618530273,14.09000015258789,3840331.0,13.47116756439209
2011-01-18,14.489999771118164,13.930000305175781,14.199999809265137,14.279999732971191,1861039.0,13.652822494506836
2011-01-19,14.649999618530273,14.09000015258789,14.25,14.640000343322754,2468295.0,13.997011184692383
2011-01-20,14.779999732971191,14.100000381469727,14.779999732971191,14.119999885559082,2131000.0,13.499849319458008
2011-01-21,14.479999542236328,13.970000267028809,14.010000228881836,14.109999656677246,1879040.0,13.490287780761719
2011-01-24,14.770000457763672,14.050000190734863,14.130000114440918,14.069999694824219,2799301.0,13.452045440673828
2011-01-25,14.199999809265137,12.899999618530273,14.069999694824219,13.050000190734863,3074179.0,12.47684383392334
2011-01-26,13.420000076293945,13.0,13.050000190734863,13.3100004196167,1659532.0,12.725424766540527
2011-01-27,13.75,13.100000381469727,13.3100004196167,13.619999885559082,2160192.0,13.021808624267578
2011-01-28,14.180000305175781,13.6899995803833,13.6899995803833,14.130000114440918,2110372.0,13.50940990447998
2011-01-31,14.520000457763672,14.020000457763672,14.149999618530273,14.350000381469727,1758627.0,13.719748497009277
2011-02-01,14.510000228881836,14.149999618530273,14.369999885559082,14.329999923706055,1709395.0,13.700626373291016
2011-02-09,15.0600004196167,14.359999656677246,14.369999885559082,14.869999885559082,4329491.0,14.216909408569336
2011-02-10,15.279999732971191,14.699999809265137,14.800000190734863,15.239999771118164,2882282.0,14.570659637451172
2011-02-11,15.489999771118164,15.069999694824219,15.329999923706055,15.449999809265137,3620192.0,14.77143669128418
2011-02-14,15.729999542236328,15.4399995803833,15.5,15.460000038146973,3944536.0,14.78099536895752
2011-02-15,15.579999923706055,15.279999732971191,15.460000038146973,15.3100004196167,3210719.0,14.637585639953613
2011-02-16,16.780000686645508,15.15999984741211,15.300000190734863,16.540000915527344,7815624.0,15.81356430053711
2011-02-17,17.170000076293945,16.479999542236328,16.65999984741211,16.600000381469727,6820925.0,15.870927810668945
2011-02-18,17.329999923706055,16.6200008392334,16.6200008392334,17.010000228881836,9666792.0,16.262920379638672
2011-02-21,17.950000762939453,16.829999923706055,16.959999084472656,17.68000030517578,11108405.0,16.90349578857422
2011-02-22,17.780000686645508,16.5,17.610000610351562,16.510000228881836,13066749.0,15.784881591796875
2011-02-23,18.15999984741211,16.3700008392334,16.3700008392334,18.15999984741211,13601066.0,17.36241340637207
2011-02-24,19.18000030517578,17.700000762939453,18.270000457763672,18.420000076293945,14841156.0,17.610994338989258
2011-02-25,18.40999984741211,17.760000228881836,18.40999984741211,18.059999465942383,8364642.0,17.26680564880371
2011-02-28,18.299999237060547,17.8799991607666,18.239999771118164,18.209999084472656,4896254.0,17.410213470458984
2011-03-01,18.799999237060547,18.18000030517578,18.350000381469727,18.290000915527344,6824633.0,17.48670196533203
2011-03-02,18.68000030517578,17.850000381469727,18.329999923706055,18.010000228881836,5944186.0,17.219003677368164
2011-03-03,18.290000915527344,17.280000686645508,18.020000457763672,17.299999237060547,5954625.0,16.540184020996094
2011-03-04,18.200000762939453,17.200000762939453,17.360000610351562,18.0,5147596.0,17.209440231323242
2011-03-07,19.799999237060547,18.0,18.0,19.799999237060547,14004074.0,18.930381774902344
2011-03-08,21.68000030517578,19.600000381469727,19.799999237060547,21.43000030517578,17764101.0,20.488794326782227
2011-03-09,21.959999084472656,20.700000762939453,21.149999618530273,21.469999313354492,11066119.0,20.527036666870117
2011-03-10,21.739999771118164,20.700000762939453,21.260000228881836,20.889999389648438,9514965.0,19.972511291503906
2011-04-28,20.979999542236328,18.799999237060547,20.979999542236328,18.799999237060547,3625645.0,17.97430419921875
2011-05-03,18.280000686645508,16.950000762939453,16.989999771118164,17.75,12301341.0,16.97041893005371
2011-05-04,17.40999984741211,16.989999771118164,17.280000686645508,17.239999771118164,6263563.0,16.482818603515625
2011-05-05,17.31999969482422,17.0,17.079999923706055,17.209999084472656,4016167.0,16.45413589477539
2011-05-06,17.75,17.020000457763672,17.18000030517578,17.399999618530273,4507319.0,16.63578987121582
2011-05-09,17.649999618530273,17.200000762939453,17.399999618530273,17.270000457763672,3184386.0,16.51150131225586
2011-05-10,17.420000076293945,17.1299991607666,17.239999771118164,17.34000015258789,2689955.0,16.578426361083984
2011-05-11,17.399999618530273,17.110000610351562,17.34000015258789,17.299999237060547,2739573.0,16.540184020996094
2011-05-12,18.170000076293945,17.209999084472656,17.360000610351562,17.770000457763672,7119253.0,16.98954200744629
2011-05-13,17.899999618530273,17.309999465942383,17.600000381469727,17.75,3534413.0,16.97041893005371
2011-05-16,17.959999084472656,17.309999465942383,17.68000030517578,17.31999969482422,2560066.0,16.559303283691406
2011-05-17,18.190000534057617,17.239999771118164,17.239999771118164,17.610000610351562,4818210.0,16.83656883239746
2011-05-18,17.719999313354492,17.280000686645508,17.479999542236328,17.450000762939453,3393818.0,16.683595657348633
2011-05-19,17.450000762939453,17.219999313354492,17.40999984741211,17.290000915527344,2002239.0,16.530620574951172
2011-05-20,17.389999389648438,17.200000762939453,17.290000915527344,17.360000610351562,1692348.0,16.59754753112793
2011-05-23,17.389999389648438,16.989999771118164,17.389999389648438,17.15999984741211,4008925.0,16.406333923339844
2011-05-24,17.299999237060547,17.0,17.0,17.170000076293945,1413948.0,16.4158935546875
2011-05-25,17.280000686645508,17.110000610351562,17.260000228881836,17.219999313354492,1568482.0,16.46369743347168
2011-05-26,17.290000915527344,17.06999969482422,17.229999542236328,17.15999984741211,1855191.0,16.406333923339844
2011-05-27,17.110000610351562,16.610000610351562,17.100000381469727,16.920000076293945,4440193.0,16.176876068115234
2011-05-30,16.81999969482422,16.6299991607666,16.81999969482422,16.65999984741211,1546910.0,15.92829418182373
2011-05-31,16.920000076293945,16.610000610351562,16.649999618530273,16.920000076293945,1481310.0,16.176876068115234
2011-06-01,16.989999771118164,16.709999084472656,16.920000076293945,16.809999465942383,953510.0,16.071704864501953
2011-06-02,16.75,16.649999618530273,16.75,16.690000534057617,1587112.0,15.956974029541016
2011-06-03,16.790000915527344,16.649999618530273,16.690000534057617,16.700000762939453,1658659.0,15.966538429260254
2011-06-07,16.780000686645508,16.690000534057617,16.709999084472656,16.700000762939453,3186201.0,15.966538429260254
2011-06-08,16.700000762939453,16.030000686645508,16.690000534057617,16.450000762939453,2989582.0,15.727516174316406
2011-06-09,16.43000030517578,16.049999237060547,16.43000030517578,16.170000076293945,1911515.0,15.45981502532959
2011-06-10,16.15999984741211,15.479999542236328,16.110000610351562,15.720000267028809,4678597.0,15.029579162597656
2011-06-13,15.989999771118164,15.699999809265137,15.949999809265137,15.960000038146973,2109138.0,15.259037017822266
2011-06-14,16.270000457763672,16.049999237060547,16.1299991607666,16.18000030517578,2664606.0,15.469374656677246
2011-06-15,16.479999542236328,16.020000457763672,16.100000381469727,16.209999084472656,2184668.0,15.498054504394531
2011-06-16,16.209999084472656,15.770000457763672,16.200000762939453,15.789999961853027,1523750.0,15.096503257751465
2011-06-17,15.899999618530273,15.579999923706055,15.729999542236328,15.800000190734863,1740299.0,15.106063842773438
2011-06-20,15.800000190734863,15.5,15.800000190734863,15.529999732971191,1742601.0,14.847923278808594
2011-06-21,15.680000305175781,15.350000381469727,15.550000190734863,15.59000015258789,1626552.0,14.90528678894043
2011-06-22,15.970000267028809,15.4399995803833,15.579999923706055,15.920000076293945,1864439.0,15.220793724060059
2011-06-23,16.190000534057617,15.600000381469727,15.880000114440918,16.040000915527344,2260337.0,15.33552360534668
2011-06-24,16.299999237060547,15.930000305175781,16.040000915527344,16.15999984741211,2424063.0,15.450251579284668
2011-06-27,16.290000915527344,16.06999969482422,16.190000534057617,16.18000030517578,2495921.0,15.469374656677246
2011-06-28,16.290000915527344,15.800000190734863,16.219999313354492,15.960000038146973,2313869.0,15.259037017822266
2011-06-29,15.949999809265137,15.619999885559082,15.949999809265137,15.760000228881836,2363840.0,15.06782054901123
2011-06-30,16.0,15.680000305175781,15.75,15.979999542236328,1727432.0,15.278158187866211
2011-07-01,16.100000381469727,15.850000381469727,15.949999809265137,16.0,1042821.0,15.297280311584473
2011-07-04,16.15999984741211,16.0,16.079999923706055,16.100000381469727,3594996.0,15.392889022827148
2011-07-05,16.170000076293945,15.899999618530273,16.149999618530273,16.010000228881836,2617245.0,15.306840896606445
2011-07-06,16.1299991607666,15.899999618530273,16.059999465942383,16.049999237060547,2018934.0,15.345083236694336
2011-07-07,17.65999984741211,15.930000305175781,16.0,17.65999984741211,7596070.0,16.88437271118164
2011-07-08,17.899999618530273,17.15999984741211,17.8799991607666,17.360000610351562,8590019.0,16.59754753112793
2011-07-11,17.450000762939453,17.059999465942383,17.1200008392334,17.3700008392334,3745446.0,16.60711097717285
2011-07-12,17.979999542236328,17.100000381469727,17.25,17.5,6062265.0,16.731399536132812
2011-07-13,17.760000228881836,17.399999618530273,17.5,17.65999984741211,3441923.0,16.88437271118164
2011-07-14,17.979999542236328,17.229999542236328,17.979999542236328,17.6200008392334,3985897.0,16.84613037109375
2011-07-15,17.6299991607666,17.290000915527344,17.6299991607666,17.43000030517578,2673167.0,16.66447639465332
2011-07-18,17.440000534057617,17.110000610351562,17.440000534057617,17.200000762939453,3455114.0,16.444576263427734
2011-07-19,17.479999542236328,17.149999618530273,17.200000762939453,17.270000457763672,2816057.0,16.51150131225586
2011-07-20,17.350000381469727,16.68000030517578,17.219999313354492,16.90999984741211,3391132.0,16.16731071472168
2011-07-21,16.959999084472656,16.700000762939453,16.799999237060547,16.719999313354492,1757688.0,15.985657691955566
2011-07-22,16.889999389648438,16.700000762939453,16.739999771118164,16.760000228881836,1341677.0,16.023900985717773
2011-07-25,16.760000228881836,16.149999618530273,16.760000228881836,16.200000762939453,2965049.0,15.488497734069824
2011-07-26,16.299999237060547,16.06999969482422,16.149999618530273,16.200000762939453,1424459.0,15.488497734069824
2011-07-27,16.8799991607666,16.15999984741211,16.299999237060547,16.600000381469727,2093859.0,15.870927810668945
2011-07-28,16.75,16.329999923706055,16.399999618530273,16.690000534057617,1588998.0,15.956974029541016
2011-07-29,16.93000030517578,16.600000381469727,16.690000534057617,16.81999969482422,2160128.0,16.081262588500977
2011-08-01,16.920000076293945,16.65999984741211,16.81999969482422,16.81999969482422,1324546.0,16.081262588500977
2011-08-02,16.799999237060547,16.309999465942383,16.799999237060547,16.65999984741211,1343795.0,15.92829418182373
2011-08-03,16.860000610351562,16.510000228881836,16.649999618530273,16.6200008392334,925199.0,15.890049934387207
2011-08-04,16.799999237060547,16.59000015258789,16.600000381469727,16.780000686645508,1119169.0,16.043020248413086
2011-08-05,16.719999313354492,16.299999237060547,16.350000381469727,16.559999465942383,1822178.0,15.832683563232422
2011-08-08,16.670000076293945,15.880000114440918,16.440000534057617,16.1200008392334,3931033.0,15.412010192871094
2011-08-09,16.5,15.970000267028809,16.139999389648438,16.399999618530273,3183393.0,15.679712295532227
2011-08-10,16.799999237060547,16.420000076293945,16.530000686645508,16.510000228881836,2323157.0,15.784881591796875
2011-08-11,16.690000534057617,16.25,16.25,16.639999389648438,2955644.0,15.909173011779785
2011-08-12,16.84000015258789,16.6299991607666,16.65999984741211,16.760000228881836,3269742.0,16.023900985717773
2011-08-15,17.18000030517578,16.709999084472656,16.790000915527344,17.079999923706055,3688514.0,16.329845428466797
2011-08-16,17.149999618530273,16.790000915527344,17.079999923706055,16.81999969482422,2366666.0,16.081262588500977
2011-08-17,17.31999969482422,16.799999237060547,16.84000015258789,17.139999389648438,2907978.0,16.387210845947266
2011-08-18,17.209999084472656,16.8799991607666,17.139999389648438,16.889999389648438,2318097.0,16.148191452026367
2011-08-19,16.8700008392334,16.6299991607666,16.700000762939453,16.719999313354492,1726317.0,15.985657691955566
2011-08-22,16.989999771118164,16.65999984741211,16.709999084472656,16.690000534057617,1315558.0,15.956974029541016
2011-08-23,16.989999771118164,16.700000762939453,16.770000457763672,16.979999542236328,1078567.0,16.234237670898438
2011-08-24,17.09000015258789,16.75,17.040000915527344,16.760000228881836,1259700.0,16.023900985717773
2011-08-25,16.979999542236328,16.729999542236328,16.729999542236328,16.93000030517578,1289539.0,16.18643569946289
2011-08-26,16.989999771118164,16.799999237060547,16.829999923706055,16.889999389648438,1004289.0,16.148191452026367
2011-08-29,16.8799991607666,16.719999313354492,16.799999237060547,16.719999313354492,1203201.0,15.985657691955566
2011-08-30,16.889999389648438,16.700000762939453,16.84000015258789,16.739999771118164,1956918.0,16.004777908325195
2011-08-31,17.579999923706055,16.899999618530273,16.899999618530273,17.100000381469727,7462843.0,16.348966598510742
2011-09-01,17.389999389648438,17.079999923706055,17.15999984741211,17.1299991607666,4029982.0,16.377649307250977
2011-09-02,17.200000762939453,16.920000076293945,17.18000030517578,16.940000534057617,2162182.0,16.195995330810547
2011-09-05,16.889999389648438,16.649999618530273,16.889999389648438,16.65999984741211,2810613.0,15.92829418182373
2011-09-06,16.75,16.540000915527344,16.579999923706055,16.65999984741211,1403500.0,15.92829418182373
2011-09-07,16.770000457763672,16.6299991607666,16.649999618530273,16.760000228881836,1367673.0,16.023900985717773
2011-09-08,16.84000015258789,16.6299991607666,16.790000915527344,16.639999389648438,1240770.0,15.909173011779785
2011-09-09,16.780000686645508,16.510000228881836,16.649999618530273,16.600000381469727,1615418.0,15.870927810668945
2011-09-13,16.68000030517578,16.450000762939453,16.520000457763672,16.5,1439730.0,15.775320053100586
2011-09-14,16.65999984741211,16.389999389648438,16.639999389648438,16.600000381469727,1763172.0,15.870927810668945
2011-09-15,16.639999389648438,16.5,16.6299991607666,16.530000686645508,980892.0,15.804000854492188
2011-09-16,16.59000015258789,16.459999084472656,16.59000015258789,16.540000915527344,713878.0,15.81356430053711
2011-09-19,16.549999237060547,16.420000076293945,16.479999542236328,16.469999313354492,947501.0,15.746634483337402
2011-09-20,16.549999237060547,16.399999618530273,16.43000030517578,16.40999984741211,1684308.0,15.6892728805542
2011-09-21,16.6299991607666,16.399999618530273,16.399999618530273,16.6299991607666,2265684.0,15.899609565734863
2011-09-22,16.600000381469727,16.3799991607666,16.579999923706055,16.40999984741211,1850581.0,15.6892728805542
2011-09-23,16.440000534057617,16.280000686645508,16.309999465942383,16.31999969482422,2047697.0,15.603224754333496
2011-09-26,16.399999618530273,16.139999389648438,16.329999923706055,16.18000030517578,1306751.0,15.469374656677246
2011-09-27,16.290000915527344,16.059999465942383,16.219999313354492,16.190000534057617,808225.0,15.478936195373535
2011-09-28,16.25,16.010000228881836,16.15999984741211,16.059999465942383,662600.0,15.354644775390625
2011-09-29,16.09000015258789,15.670000076293945,16.0,15.859999656677246,1526549.0,15.16342830657959
2011-09-30,15.949999809265137,15.489999771118164,15.890000343322754,15.880000114440918,1783903.0,15.182550430297852
2011-10-10,15.920000076293945,15.609999656677246,15.8100004196167,15.779999732971191,914570.0,15.086941719055176
2011-10-11,15.989999771118164,15.680000305175781,15.90999984741211,15.800000190734863,804000.0,15.106063842773438
2011-10-12,16.1200008392334,15.680000305175781,15.680000305175781,16.040000915527344,1574200.0,15.33552360534668
2011-10-13,16.1299991607666,15.920000076293945,16.020000457763672,15.970000267028809,1097633.0,15.268597602844238
2011-10-14,15.989999771118164,15.680000305175781,15.989999771118164,15.84000015258789,1945442.0,15.144306182861328
2011-10-17,15.920000076293945,15.739999771118164,15.800000190734863,15.75,585025.0,15.058259963989258
2011-10-18,15.75,15.569999694824219,15.75,15.59000015258789,806818.0,14.90528678894043
2011-10-19,15.670000076293945,15.489999771118164,15.600000381469727,15.520000457763672,1226389.0,14.838361740112305
2011-10-20,15.5600004196167,15.15999984741211,15.5600004196167,15.3100004196167,1246194.0,14.637585639953613
2011-10-21,15.4399995803833,14.800000190734863,15.279999732971191,15.0600004196167,1759770.0,14.398564338684082
2011-10-24,15.119999885559082,14.779999732971191,15.0600004196167,14.989999771118164,1491353.0,14.331640243530273
2011-10-25,15.430000305175781,14.869999885559082,15.039999961853027,15.380000114440918,1619424.0,14.704509735107422
2011-10-26,15.430000305175781,15.220000267028809,15.300000190734863,15.350000381469727,1125599.0,14.675827980041504
2011-10-27,15.600000381469727,15.300000190734863,15.430000305175781,15.380000114440918,915724.0,14.704509735107422
2011-10-28,15.59000015258789,15.380000114440918,15.420000076293945,15.460000038146973,846269.0,14.78099536895752
2011-10-31,15.789999961853027,15.399999618530273,15.449999809265137,15.5600004196167,1012366.0,14.876605987548828
2011-11-01,15.65999984741211,15.449999809265137,15.550000190734863,15.619999885559082,927093.0,14.933969497680664
2011-11-02,15.640000343322754,15.300000190734863,15.5,15.630000114440918,1502935.0,14.943531036376953
2011-11-03,15.800000190734863,15.520000457763672,15.619999885559082,15.649999618530273,2249745.0,14.962651252746582
2011-11-04,15.800000190734863,15.619999885559082,15.65999984741211,15.739999771118164,995060.0,15.048698425292969
2011-11-07,15.75,15.5,15.699999809265137,15.520000457763672,1135738.0,14.838361740112305
2011-11-08,15.529999732971191,15.199999809265137,15.529999732971191,15.289999961853027,1674246.0,14.618463516235352
2011-11-09,15.369999885559082,15.229999542236328,15.300000190734863,15.300000190734863,1170782.0,14.62802505493164
2011-11-10,15.470000267028809,15.180000305175781,15.229999542236328,15.390000343322754,2307506.0,14.714072227478027
2011-11-11,15.739999771118164,15.34000015258789,15.350000381469727,15.5600004196167,1397471.0,14.876605987548828
2011-11-14,15.739999771118164,15.5,15.640000343322754,15.699999809265137,1799507.0,15.010456085205078
2011-11-15,15.699999809265137,15.579999923706055,15.670000076293945,15.630000114440918,952561.0,14.943531036376953
2011-11-16,15.75,15.510000228881836,15.630000114440918,15.630000114440918,2081821.0,14.943531036376953
2011-11-17,15.789999961853027,15.5600004196167,15.569999694824219,15.609999656677246,1212259.0,14.924407958984375
2011-11-18,15.630000114440918,15.329999923706055,15.630000114440918,15.449999809265137,1607521.0,14.77143669128418
2011-11-21,15.479999542236328,15.170000076293945,15.479999542236328,15.270000457763672,863739.0,14.59934139251709
2011-11-22,15.3100004196167,15.149999618530273,15.210000038146973,15.229999542236328,574315.0,14.561098098754883
2011-11-23,15.279999732971191,15.149999618530273,15.1899995803833,15.220000267028809,500227.0,14.55153751373291
2011-11-24,15.279999732971191,15.079999923706055,15.130000114440918,15.220000267028809,823466.0,14.55153751373291
2011-11-25,15.279999732971191,15.100000381469727,15.15999984741211,15.119999885559082,650604.0,14.455930709838867
2011-11-28,15.15999984741211,14.869999885559082,15.15999984741211,14.970000267028809,945593.0,14.312518119812012
2011-11-29,15.020000457763672,14.779999732971191,14.970000267028809,14.84000015258789,1669883.0,14.188227653503418
2011-11-30,14.960000038146973,14.100000381469727,14.899999618530273,14.289999961853027,2011887.0,13.662384033203125
2011-12-01,14.600000381469727,14.350000381469727,14.520000457763672,14.399999618530273,1393430.0,13.76755142211914
2011-12-02,14.399999618530273,14.199999809265137,14.390000343322754,14.300000190734863,947943.0,13.671944618225098
2011-12-05,14.34000015258789,13.710000038146973,14.34000015258789,13.880000114440918,1765743.0,13.270389556884766
2011-12-06,13.850000381469727,13.5600004196167,13.850000381469727,13.680000305175781,1260215.0,13.079174995422363
2011-12-07,13.84000015258789,13.630000114440918,13.6899995803833,13.800000190734863,781199.0,13.193904876708984
2011-12-08,13.890000343322754,13.569999694824219,13.8100004196167,13.779999732971191,997136.0,13.174781799316406
2011-12-09,13.770000457763672,13.5,13.760000228881836,13.630000114440918,829722.0,13.031371116638184
2011-12-12,13.649999618530273,13.279999732971191,13.630000114440918,13.300000190734863,1163279.0,12.715864181518555
2011-12-13,13.289999961853027,12.670000076293945,13.289999961853027,12.869999885559082,2070416.0,12.3047513961792
2011-12-14,12.880000114440918,12.609999656677246,12.770000457763672,12.699999809265137,1358763.0,12.14221477508545
2011-12-15,13.5,12.649999618530273,12.649999618530273,13.020000457763672,2386372.0,12.448162078857422
2011-12-16,14.289999961853027,12.8100004196167,12.899999618530273,14.119999885559082,4159944.0,13.499849319458008
2011-12-19,14.460000038146973,13.800000190734863,14.0,14.149999618530273,5653027.0,13.528531074523926
2011-12-20,14.289999961853027,13.800000190734863,14.079999923706055,13.819999694824219,2472339.0,13.21302604675293
2011-12-21,14.130000114440918,13.8100004196167,13.84000015258789,13.84000015258789,1717631.0,13.232148170471191
2011-12-22,13.890000343322754,13.319999694824219,13.680000305175781,13.770000457763672,1371743.0,13.16522216796875
2011-12-23,14.119999885559082,13.630000114440918,13.75,13.920000076293945,1311127.0,13.308632850646973
2011-12-26,13.949999809265137,13.649999618530273,13.880000114440918,13.789999961853027,672328.0,13.184343338012695
2011-12-27,13.890000343322754,13.199999809265137,13.5,13.699999809265137,1830515.0,13.098296165466309
2011-12-28,13.829999923706055,13.25,13.680000305175781,13.8100004196167,1346461.0,13.20346450805664
2011-12-29,13.84000015258789,13.59000015258789,13.789999961853027,13.770000457763672,1134459.0,13.16522216796875
2011-12-30,14.149999618530273,13.699999809265137,13.850000381469727,13.989999771118164,1745146.0,13.37555980682373
2012-01-04,13.979999542236328,13.699999809265137,13.899999618530273,13.710000038146973,641770.0,13.107857704162598
2012-01-05,13.710000038146973,13.5,13.699999809265137,13.529999732971191,1244926.0,12.935762405395508
2012-01-06,13.59000015258789,13.479999542236328,13.489999771118164,13.520000457763672,1555093.0,12.926202774047852
2012-01-09,13.920000076293945,13.520000457763672,13.550000190734863,13.850000381469727,836908.0,13.241707801818848
2012-01-10,14.289999961853027,13.65999984741211,13.850000381469727,14.229999542236328,1937386.0,13.60501766204834
2012-01-11,14.319999694824219,14.109999656677246,14.109999656677246,14.130000114440918,1798595.0,13.50940990447998
2012-01-12,14.220000267028809,13.960000038146973,14.130000114440918,13.970000267028809,991710.0,13.356438636779785
2012-01-13,14.0,13.5,13.949999809265137,13.520000457763672,1239000.0,12.926202774047852
2012-01-16,13.649999618530273,12.979999542236328,13.5,12.989999771118164,1077783.0,12.419479370117188
2012-01-17,13.479999542236328,12.630000114440918,13.029999732971191,13.4399995803833,2084004.0,12.849716186523438
2012-01-18,13.4399995803833,12.789999961853027,13.430000305175781,12.869999885559082,1653102.0,12.3047513961792
2012-01-19,13.029999732971191,12.670000076293945,12.850000381469727,12.90999984741211,1397783.0,12.342991828918457
2012-01-20,13.130000114440918,12.850000381469727,12.880000114440918,13.029999732971191,1040040.0,12.457721710205078
2012-01-30,13.199999809265137,13.0,13.039999961853027,13.100000381469727,927072.0,12.52464771270752
2012-01-31,13.229999542236328,13.079999923706055,13.079999923706055,13.140000343322754,457387.0,12.562891960144043
2012-02-01,13.6899995803833,13.140000343322754,13.15999984741211,13.5,1851874.0,12.907078742980957
2012-02-02,14.449999809265137,13.569999694824219,13.569999694824219,14.260000228881836,3813835.0,13.63370132446289
2012-02-03,14.40999984741211,14.119999885559082,14.199999809265137,14.279999732971191,2534425.0,13.652822494506836
2012-02-06,14.25,14.020000457763672,14.25,14.119999885559082,1226066.0,13.499849319458008
2012-02-07,14.279999732971191,13.979999542236328,14.0600004196167,14.020000457763672,1628410.0,13.404242515563965
2012-02-08,14.350000381469727,14.010000228881836,14.010000228881836,14.260000228881836,1986490.0,13.63370132446289
2012-02-09,14.279999732971191,14.109999656677246,14.25,14.149999618530273,784339.0,13.528531074523926
2012-02-10,14.3100004196167,14.079999923706055,14.199999809265137,14.210000038146973,551763.0,13.585897445678711
2012-02-13,14.180000305175781,13.979999542236328,14.09000015258789,14.029999732971191,1700975.0,13.413803100585938
2012-02-14,14.279999732971191,13.989999771118164,14.09000015258789,14.020000457763672,1707524.0,13.404242515563965
2012-02-15,14.180000305175781,13.880000114440918,14.069999694824219,14.079999923706055,1275094.0,13.4616060256958
2012-02-16,14.149999618530273,13.949999809265137,14.079999923706055,14.039999961853027,1148910.0,13.423362731933594
2012-02-17,14.069999694824219,13.899999618530273,14.039999961853027,13.930000305175781,867178.0,13.318195343017578
2012-02-20,14.149999618530273,13.979999542236328,14.149999618530273,14.010000228881836,1622797.0,13.394681930541992
2012-02-21,14.09000015258789,13.8100004196167,14.09000015258789,13.979999542236328,1020698.0,13.365998268127441
2012-02-22,14.449999809265137,13.920000076293945,13.979999542236328,14.430000305175781,3718445.0,13.796233177185059
2012-02-23,14.6899995803833,14.350000381469727,14.460000038146973,14.369999885559082,3222361.0,13.738869667053223
2012-02-24,15.300000190734863,14.380000114440918,14.489999771118164,14.989999771118164,4425762.0,14.331640243530273
2012-02-27,15.319999694824219,14.760000228881836,15.010000228881836,14.8100004196167,3516818.0,14.159543991088867
2012-02-28,14.960000038146973,14.710000038146973,14.8100004196167,14.829999923706055,1261372.0,14.178666114807129
2012-02-29,14.960000038146973,14.579999923706055,14.760000228881836,14.619999885559082,1364313.0,13.977888107299805
2012-03-01,14.75,14.579999923706055,14.600000381469727,14.729999542236328,947349.0,14.08305835723877
2012-03-02,14.920000076293945,14.710000038146973,14.720000267028809,14.84000015258789,1405134.0,14.188227653503418
2012-03-05,15.079999923706055,14.699999809265137,14.84000015258789,15.010000228881836,2503431.0,14.350760459899902
2012-03-06,14.989999771118164,14.770000457763672,14.989999771118164,14.829999923706055,1463493.0,14.178666114807129
2012-03-07,14.949999809265137,14.720000267028809,14.729999542236328,14.890000343322754,1847142.0,14.236030578613281
2012-03-08,15.0,14.8100004196167,14.859999656677246,14.899999618530273,2203280.0,14.245591163635254
2012-03-09,15.149999618530273,14.920000076293945,14.949999809265137,15.050000190734863,1188609.0,14.389004707336426
2012-03-12,15.170000076293945,14.979999542236328,15.09000015258789,15.029999732971191,1851871.0,14.369882583618164
2012-03-13,15.1899995803833,15.0,15.020000457763672,15.180000305175781,2130942.0,14.51329517364502
2012-03-14,15.34000015258789,14.850000381469727,15.140000343322754,14.880000114440918,3940628.0,14.226470947265625
2012-03-15,15.0,14.619999885559082,14.970000267028809,14.8100004196167,2312104.0,14.159543991088867
2012-03-16,15.15999984741211,14.75,14.75,15.149999618530273,1884454.0,14.484612464904785
2012-03-19,15.399999618530273,15.069999694824219,15.170000076293945,15.380000114440918,1903812.0,14.704509735107422
2012-03-20,15.489999771118164,15.149999618530273,15.329999923706055,15.470000267028809,1928275.0,14.790556907653809
2012-03-21,16.31999969482422,15.399999618530273,15.399999618530273,15.8100004196167,4495216.0,15.115625381469727
2012-03-22,16.18000030517578,15.710000038146973,15.970000267028809,15.789999961853027,3071537.0,15.096503257751465
2012-03-23,15.84000015258789,15.300000190734863,15.779999732971191,15.390000343322754,2116538.0,14.714072227478027
2012-03-26,15.510000228881836,15.289999961853027,15.300000190734863,15.470000267028809,957432.0,14.790556907653809
2012-03-27,15.579999923706055,15.25,15.529999732971191,15.34000015258789,1134713.0,14.666267395019531
2012-03-28,15.600000381469727,15.229999542236328,15.350000381469727,15.270000457763672,2707685.0,14.59934139251709
2012-03-29,15.279999732971191,14.899999618530273,15.170000076293945,15.149999618530273,2353150.0,14.484612464904785
2012-03-30,15.270000457763672,15.079999923706055,15.130000114440918,15.170000076293945,922630.0,14.50373363494873
2012-04-05,15.350000381469727,15.029999732971191,15.15999984741211,15.34000015258789,1103332.0,14.666267395019531
2012-04-06,15.800000190734863,15.289999961853027,15.289999961853027,15.6899995803833,1832566.0,15.000895500183105
2012-04-09,15.739999771118164,15.399999618530273,15.619999885559082,15.40999984741211,797901.0,14.733193397521973
2012-04-10,15.520000457763672,15.220000267028809,15.359999656677246,15.5,919986.0,14.81924057006836
2012-04-11,15.479999542236328,15.25,15.25,15.380000114440918,874740.0,14.704509735107422
2012-04-12,15.489999771118164,15.260000228881836,15.3100004196167,15.489999771118164,1226909.0,14.80967903137207
2012-04-13,15.529999732971191,15.399999618530273,15.489999771118164,15.4399995803833,904012.0,14.76187515258789
2012-04-16,15.4399995803833,15.25,15.369999885559082,15.300000190734863,896165.0,14.62802505493164
2012-04-17,15.359999656677246,15.119999885559082,15.300000190734863,15.15999984741211,875091.0,14.494173049926758
2012-04-18,15.289999961853027,15.149999618530273,15.199999809265137,15.199999809265137,1008100.0,14.532415390014648
2012-04-19,15.25,14.989999771118164,15.239999771118164,15.0,1838739.0,14.341198921203613
2012-04-20,15.0,15.0,15.0,15.0,0.0,14.341198921203613
2012-04-23,15.289999961853027,15.0,15.109999656677246,15.050000190734863,1764484.0,14.389004707336426
2012-04-24,15.1899995803833,14.800000190734863,15.0600004196167,15.1899995803833,2172298.0,14.522852897644043
2012-04-25,15.220000267028809,15.100000381469727,15.220000267028809,15.149999618530273,1191215.0,14.484612464904785
2012-04-26,15.25,15.079999923706055,15.149999618530273,15.119999885559082,753236.0,14.455930709838867
2012-04-27,15.239999771118164,15.0600004196167,15.0600004196167,15.199999809265137,1123425.0,14.532415390014648
2012-05-02,15.300000190734863,15.140000343322754,15.279999732971191,15.239999771118164,1622946.0,14.570659637451172
2012-05-03,15.229999542236328,15.09000015258789,15.229999542236328,15.210000038146973,1439911.0,14.541975975036621
2012-05-04,15.25,15.100000381469727,15.180000305175781,15.210000038146973,717645.0,14.541975975036621
2012-05-07,15.359999656677246,15.119999885559082,15.130000114440918,15.239999771118164,944968.0,14.570659637451172
2012-05-08,15.380000114440918,15.239999771118164,15.239999771118164,15.260000228881836,957735.0,14.589781761169434
2012-05-09,15.25,15.109999656677246,15.25,15.220000267028809,1537599.0,14.55153751373291
2012-05-10,15.3100004196167,15.119999885559082,15.15999984741211,15.180000305175781,881760.0,14.51329517364502
2012-05-11,15.270000457763672,15.140000343322754,15.199999809265137,15.210000038146973,572761.0,14.541975975036621
2012-05-14,15.329999923706055,15.140000343322754,15.260000228881836,15.170000076293945,749426.0,14.50373363494873
2012-05-15,15.149999618530273,14.8100004196167,15.130000114440918,14.90999984741211,2561224.0,14.255152702331543
2012-05-16,15.029999732971191,14.65999984741211,14.90999984741211,14.829999923706055,1725511.0,14.178666114807129
2012-05-17,14.979999542236328,14.800000190734863,14.850000381469727,14.949999809265137,515520.0,14.293395042419434
2012-05-18,14.949999809265137,14.779999732971191,14.949999809265137,14.779999732971191,696023.0,14.13086223602295
2012-05-21,14.859999656677246,14.739999771118164,14.859999656677246,14.800000190734863,477509.0,14.149985313415527
2012-05-22,14.9399995803833,14.819999694824219,14.930000305175781,14.930000305175781,447824.0,14.274273872375488
2012-05-23,15.050000190734863,14.739999771118164,14.819999694824219,14.779999732971191,643354.0,14.13086223602295
2012-05-24,14.819999694824219,14.5600004196167,14.739999771118164,14.619999885559082,1060049.0,13.977888107299805
2012-05-25,14.680000305175781,13.989999771118164,14.649999618530273,14.25,1940393.0,13.624139785766602
2012-05-28,14.380000114440918,14.010000228881836,14.220000267028809,14.25,1159926.0,13.624139785766602
2012-05-29,14.550000190734863,14.350000381469727,14.520000457763672,14.5,1057852.0,13.863160133361816
2012-05-30,14.59000015258789,14.350000381469727,14.5,14.449999809265137,517002.0,13.815356254577637
2012-05-31,14.5600004196167,14.350000381469727,14.449999809265137,14.489999771118164,517405.0,13.853598594665527
2012-06-01,14.630000114440918,14.100000381469727,14.510000228881836,14.289999961853027,448478.0,13.662384033203125
2012-06-04,14.199999809265137,13.829999923706055,14.199999809265137,14.029999732971191,1672200.0,13.413803100585938
2012-06-05,14.119999885559082,13.869999885559082,14.0,14.0,577601.0,13.385119438171387
2012-06-06,14.050000190734863,13.800000190734863,14.010000228881836,13.979999542236328,984949.0,13.365998268127441
2012-06-07,14.079999923706055,13.699999809265137,14.079999923706055,13.819999694824219,1265420.0,13.21302604675293
2012-06-08,13.899999618530273,13.260000228881836,13.859999656677246,13.390000343322754,2624061.0,12.801912307739258
2012-06-11,13.4399995803833,13.210000038146973,13.350000381469727,13.34000015258789,893607.0,12.754107475280762
2012-06-12,14.149999618530273,13.279999732971191,13.319999694824219,13.890000343322754,3373720.0,13.279951095581055
2012-06-13,14.050000190734863,13.739999771118164,14.050000190734863,13.899999618530273,2081173.0,13.289512634277344
2012-06-14,13.850000381469727,13.710000038146973,13.800000190734863,13.760000228881836,923201.0,13.155660629272461
2012-06-15,14.010000228881836,13.699999809265137,13.760000228881836,13.920000076293945,1442000.0,13.308632850646973
2012-06-18,14.289999961853027,13.829999923706055,13.899999618530273,14.09000015258789,3164057.0,13.47116756439209
2012-06-19,14.149999618530273,13.9399995803833,14.119999885559082,13.960000038146973,1025473.0,13.346877098083496
2012-06-20,14.09000015258789,13.819999694824219,14.0,13.819999694824219,1051632.0,13.21302604675293
2012-06-21,13.899999618530273,13.710000038146973,13.84000015258789,13.84000015258789,1076461.0,13.232148170471191
2012-06-25,13.84000015258789,13.550000190734863,13.770000457763672,13.65999984741211,857847.0,13.060052871704102
2012-06-26,13.720000267028809,13.5600004196167,13.569999694824219,13.649999618530273,575300.0,13.050492286682129
2012-06-27,13.739999771118164,13.59000015258789,13.6899995803833,13.6899995803833,1000121.0,13.08873462677002
2012-06-28,13.6899995803833,13.359999656677246,13.640000343322754,13.390000343322754,575401.0,12.801912307739258
2012-06-29,13.479999542236328,13.220000267028809,13.399999618530273,13.460000038146973,371463.0,12.868836402893066
2012-07-02,13.680000305175781,13.40999984741211,13.550000190734863,13.569999694824219,544042.0,12.974005699157715
2012-07-03,13.65999984741211,13.420000076293945,13.569999694824219,13.579999923706055,572000.0,12.983566284179688
2012-07-04,14.0,13.630000114440918,13.680000305175781,13.779999732971191,1719867.0,13.174781799316406
2012-07-05,13.84000015258789,13.520000457763672,13.75,13.600000381469727,649615.0,13.002687454223633
2012-07-06,13.829999923706055,13.4399995803833,13.609999656677246,13.819999694824219,884015.0,13.21302604675293
2012-07-09,13.779999732971191,13.529999732971191,13.779999732971191,13.649999618530273,820711.0,13.050492286682129
2012-07-10,13.699999809265137,13.550000190734863,13.609999656677246,13.600000381469727,459463.0,13.002687454223633
2012-07-11,13.649999618530273,13.470000267028809,13.529999732971191,13.5600004196167,738689.0,12.964445114135742
2012-07-12,13.5600004196167,13.180000305175781,13.5600004196167,13.289999961853027,1052411.0,12.706302642822266
2012-07-13,13.369999885559082,12.680000305175781,13.369999885559082,12.859999656677246,2241540.0,12.295188903808594
2012-07-16,12.899999618530273,11.880000114440918,12.859999656677246,12.5600004196167,4698457.0,12.008365631103516
2012-07-17,12.579999923706055,11.300000190734863,12.579999923706055,11.300000190734863,4355759.0,10.803704261779785
2012-07-18,11.079999923706055,10.1899995803833,10.989999771118164,10.569999694824219,6695955.0,10.105766296386719
2012-07-19,11.029999732971191,10.40999984741211,10.539999961853027,10.699999809265137,3746655.0,10.230055809020996
2012-07-20,10.890000343322754,10.300000190734863,10.600000381469727,10.680000305175781,3112288.0,10.21093463897705
2012-07-23,10.619999885559082,10.130000114440918,10.510000228881836,10.270000457763672,1801931.0,9.818942070007324
2012-07-24,10.399999618530273,10.149999618530273,10.270000457763672,10.300000190734863,1199375.0,9.847624778747559
2012-07-25,10.239999771118164,10.0,10.100000381469727,10.170000076293945,1524581.0,9.723333358764648
2012-07-26,10.210000038146973,9.149999618530273,10.170000076293945,9.25,11246726.0,8.84373950958252
2012-07-27,9.170000076293945,8.890000343322754,9.15999984741211,9.119999885559082,5982368.0,8.719449043273926
2012-07-30,9.029999732971191,8.640000343322754,8.920000076293945,8.800000190734863,5572450.0,8.413503646850586
2012-07-31,9.079999923706055,8.600000381469727,8.8100004196167,8.930000305175781,5139723.0,8.53779411315918
2012-08-01,9.09000015258789,8.800000190734863,8.869999885559082,8.899999618530273,3911359.0,8.509112358093262
2012-08-02,8.869999885559082,8.369999885559082,8.869999885559082,8.529999732971191,5378222.0,8.155363082885742
2012-08-03,8.960000038146973,8.510000228881836,8.520000457763672,8.9399995803833,4407387.0,8.547353744506836
2012-08-06,9.229999542236328,8.770000457763672,8.880000114440918,9.149999618530273,5217328.0,8.74813175201416
2012-08-07,9.279999732971191,9.020000457763672,9.100000381469727,9.220000267028809,4792372.0,8.815057754516602
2012-08-08,9.289999961853027,9.09000015258789,9.220000267028809,9.130000114440918,3417636.0,8.729010581970215
2012-08-09,9.949999809265137,9.050000190734863,9.109999656677246,9.600000381469727,6609307.0,9.17836856842041
2012-08-10,9.640000343322754,9.300000190734863,9.640000343322754,9.319999694824219,3448264.0,8.910664558410645
2012-08-13,9.600000381469727,8.880000114440918,9.380000114440918,8.920000076293945,3961824.0,8.528233528137207
2012-08-14,9.09000015258789,8.539999961853027,8.779999732971191,9.0,3474649.0,8.604720115661621
2012-08-15,8.979999542236328,8.739999771118164,8.979999542236328,8.760000228881836,1503839.0,8.375261306762695
2012-08-16,8.970000267028809,8.699999809265137,8.699999809265137,8.779999732971191,1121305.0,8.39438247680664
2012-08-17,9.100000381469727,8.789999961853027,8.789999961853027,9.020000457763672,2145331.0,8.623842239379883
2012-08-20,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.623842239379883
2012-08-21,9.020000457763672,9.020000457763672,9.020000457763672,9.020000457763672,0.0,8.623842239379883
2012-08-22,8.90999984741211,8.119999885559082,8.119999885559082,8.710000038146973,19353943.0,8.3274564743042
2012-08-23,8.729999542236328,8.100000381469727,8.420000076293945,8.529999732971191,30308971.0,8.155363082885742
2012-08-24,8.5600004196167,8.260000228881836,8.329999923706055,8.300000190734863,18606109.0,7.935463905334473
2012-08-27,8.460000038146973,7.699999809265137,8.279999732971191,8.109999656677246,16233414.0,7.753808498382568
2012-08-28,8.25,7.940000057220459,8.100000381469727,8.100000381469727,7107878.0,7.744248867034912
2012-08-29,8.359999656677246,8.039999961853027,8.170000076293945,8.140000343322754,11612756.0,7.782491207122803
2012-08-30,8.789999961853027,7.909999847412109,8.069999694824219,8.520000457763672,24077320.0,8.14580249786377
2012-08-31,8.390000343322754,8.010000228881836,8.390000343322754,8.220000267028809,15865336.0,7.858978271484375
2012-09-03,8.359999656677246,8.0,8.029999732971191,8.199999809265137,9275572.0,7.839856147766113
2012-09-04,8.289999961853027,7.840000152587891,8.229999542236328,7.889999866485596,11466454.0,7.543470859527588
2012-09-05,7.889999866485596,7.650000095367432,7.800000190734863,7.679999828338623,9238011.0,7.342694282531738
2012-09-06,7.869999885559082,7.659999847412109,7.679999828338623,7.829999923706055,6398982.0,7.4861063957214355
2012-09-07,8.470000267028809,7.840000152587891,7.880000114440918,8.350000381469727,18040289.0,7.983269214630127
2012-09-10,8.770000457763672,8.350000381469727,8.460000038146973,8.619999885559082,18325833.0,8.241409301757812
2012-09-11,9.449999809265137,8.430000305175781,8.619999885559082,8.90999984741211,20256002.0,8.51867389678955
2012-09-12,9.180000305175781,8.75,8.949999809265137,8.979999542236328,11175210.0,8.58559799194336
2012-09-13,8.949999809265137,8.619999885559082,8.90999984741211,8.640000343322754,9354141.0,8.26053237915039
2012-09-14,8.880000114440918,8.529999732971191,8.729999542236328,8.6899995803833,8134632.0,8.308334350585938
2012-09-17,8.720000267028809,8.180000305175781,8.680000305175781,8.210000038146973,6874710.0,7.849417209625244
2012-09-18,8.220000267028809,8.020000457763672,8.149999618530273,8.100000381469727,4686905.0,7.744248867034912
2012-09-19,8.229999542236328,8.0600004196167,8.100000381469727,8.170000076293945,3508013.0,7.8111724853515625
2012-09-20,8.229999542236328,7.699999809265137,8.229999542236328,7.710000038146973,6497409.0,7.371376991271973
2012-09-21,7.71999979019165,7.449999809265137,7.699999809265137,7.550000190734863,5589481.0,7.218404769897461
2012-09-24,7.659999847412109,7.28000020980835,7.449999809265137,7.570000171661377,4602487.0,7.237525939941406
2012-09-25,7.650000095367432,7.429999828338623,7.510000228881836,7.570000171661377,3309441.0,7.237525939941406
2012-09-26,7.570000171661377,7.210000038146973,7.539999961853027,7.25,4172320.0,6.931580066680908
2012-09-27,7.650000095367432,7.210000038146973,7.239999771118164,7.599999904632568,6171645.0,7.266207695007324
2012-09-28,7.739999771118164,7.460000038146973,7.510000228881836,7.71999979019165,5887864.0,7.380937576293945
2012-10-08,7.800000190734863,7.550000190734863,7.71999979019165,7.650000095367432,4564955.0,7.31401252746582
2012-10-09,7.949999809265137,7.619999885559082,7.619999885559082,7.920000076293945,9786268.0,7.572153091430664
2012-10-10,8.100000381469727,7.840000152587891,7.880000114440918,8.079999923706055,8382720.0,7.725125789642334
2012-10-11,8.079999923706055,7.789999961853027,8.0,7.800000190734863,7135171.0,7.457424163818359
2012-10-12,8.199999809265137,7.679999828338623,7.800000190734863,8.0,9808275.0,7.648640155792236
2012-10-15,7.96999979019165,7.630000114440918,7.96999979019165,7.809999942779541,5704644.0,7.466984748840332
2012-10-16,7.869999885559082,7.659999847412109,7.78000020980835,7.730000019073486,4214319.0,7.39049768447876
2012-10-17,7.760000228881836,7.590000152587891,7.739999771118164,7.75,4867608.0,7.40962028503418
2012-10-18,7.949999809265137,7.619999885559082,7.659999847412109,7.909999847412109,8034283.0,7.562592506408691
2012-10-19,8.100000381469727,7.860000133514404,7.909999847412109,7.980000019073486,9135076.0,7.629518508911133
2012-10-22,8.180000305175781,7.900000095367432,7.900000095367432,8.15999984741211,7705211.0,7.801612377166748
2012-10-23,8.229999542236328,8.050000190734863,8.140000343322754,8.130000114440918,6650303.0,7.77293062210083
2012-10-24,8.9399995803833,8.029999732971191,8.039999961853027,8.9399995803833,24247179.0,8.547353744506836
2012-10-25,8.989999771118164,8.630000114440918,8.899999618530273,8.880000114440918,26101657.0,8.489991188049316
2012-10-26,9.079999923706055,8.600000381469727,8.720000267028809,8.789999961853027,20246854.0,8.403943061828613
2012-10-29,8.829999923706055,8.470000267028809,8.710000038146973,8.800000190734863,9824472.0,8.413503646850586
2012-10-30,9.039999961853027,8.699999809265137,8.800000190734863,8.8100004196167,27782276.0,8.423065185546875
2012-10-31,8.850000381469727,8.3100004196167,8.850000381469727,8.59000015258789,19255841.0,8.212728500366211
2012-11-01,8.699999809265137,8.34000015258789,8.510000228881836,8.65999984741211,11697470.0,8.279651641845703
2012-11-02,8.949999809265137,8.529999732971191,8.5600004196167,8.880000114440918,19375619.0,8.489991188049316
2012-11-05,8.9399995803833,8.600000381469727,8.8100004196167,8.609999656677246,11265771.0,8.23184871673584
2012-11-06,9.350000381469727,8.40999984741211,8.579999923706055,9.149999618530273,26531637.0,8.74813175201416
2012-11-07,9.350000381469727,8.90999984741211,9.0,9.199999809265137,19429610.0,8.79593563079834
2012-11-08,9.069999694824219,8.529999732971191,9.010000228881836,8.5600004196167,12774869.0,8.18404483795166
2012-11-09,8.680000305175781,8.369999885559082,8.449999809265137,8.430000305175781,8099252.0,8.05975341796875
2012-11-12,8.729999542236328,8.399999618530273,8.479999542236328,8.6899995803833,6454199.0,8.308334350585938
2012-11-13,8.649999618530273,7.820000171661377,8.600000381469727,7.820000171661377,14936804.0,7.476546287536621
2012-11-14,7.860000133514404,7.579999923706055,7.670000076293945,7.699999809265137,7425054.0,7.361815929412842
2012-11-15,7.679999828338623,7.349999904632568,7.679999828338623,7.550000190734863,8032609.0,7.218404769897461
2012-11-16,7.690000057220459,7.420000076293945,7.519999980926514,7.550000190734863,4235934.0,7.218404769897461
2012-11-19,7.650000095367432,7.46999979019165,7.5,7.610000133514404,3576720.0,7.275768756866455
2012-11-20,7.840000152587891,7.579999923706055,7.650000095367432,7.619999885559082,4642205.0,7.285329818725586
2012-11-21,7.71999979019165,7.210000038146973,7.630000114440918,7.670000076293945,7143907.0,7.333133697509766
2012-11-22,7.650000095367432,7.5,7.579999923706055,7.610000133514404,3857211.0,7.275768756866455
2012-11-23,7.989999771118164,7.590000152587891,7.610000133514404,7.860000133514404,7389469.0,7.514789581298828
2012-11-26,8.15999984741211,7.800000190734863,7.849999904632568,7.980000019073486,7809013.0,7.629518508911133
2012-11-27,8.149999618530273,7.829999923706055,7.949999809265137,7.900000095367432,6251595.0,7.553031921386719
2012-11-28,8.119999885559082,7.800000190734863,7.849999904632568,7.909999847412109,8410574.0,7.562592506408691
2012-11-29,8.699999809265137,7.829999923706055,7.900000095367432,8.699999809265137,28173457.0,8.31789493560791
2012-11-30,8.800000190734863,8.359999656677246,8.630000114440918,8.510000228881836,26446516.0,8.13624095916748
2012-12-03,8.430000305175781,8.029999732971191,8.3100004196167,8.25,21795486.0,7.887660026550293
2012-12-04,8.220000267028809,7.429999828338623,8.15999984741211,7.929999828338623,19137890.0,7.581714153289795
2012-12-05,8.720000267028809,7.710000038146973,7.78000020980835,8.720000267028809,26614356.0,8.337018966674805
2012-12-06,8.970000267028809,8.550000190734863,8.720000267028809,8.899999618530273,23062002.0,8.509112358093262
2012-12-07,9.789999961853027,8.699999809265137,8.789999961853027,9.789999961853027,48225448.0,9.360023498535156
2012-12-10,9.789999961853027,9.479999542236328,9.789999961853027,9.680000305175781,41228834.0,9.254855155944824
2012-12-11,9.579999923706055,9.300000190734863,9.569999694824219,9.329999923706055,22211794.0,8.920226097106934
2012-12-12,9.739999771118164,9.039999961853027,9.289999961853027,9.720000267028809,26826558.0,9.293097496032715
2012-12-13,9.630000114440918,9.100000381469727,9.59000015258789,9.140000343322754,16455686.0,8.738572120666504
2012-12-14,9.65999984741211,9.109999656677246,9.119999885559082,9.380000114440918,21019149.0,8.96803092956543
2012-12-17,10.319999694824219,9.430000305175781,9.430000305175781,9.699999809265137,25908688.0,9.273975372314453
2012-12-18,9.869999885559082,9.5,9.720000267028809,9.550000190734863,15031390.0,9.130563735961914
2012-12-19,9.789999961853027,9.3100004196167,9.539999961853027,9.65999984741211,11829990.0,9.235733032226562
2012-12-20,9.680000305175781,9.260000228881836,9.600000381469727,9.59000015258789,10145517.0,9.168807029724121
2012-12-21,9.75,9.260000228881836,9.579999923706055,9.319999694824219,12336809.0,8.910664558410645
2012-12-24,9.569999694824219,9.220000267028809,9.220000267028809,9.319999694824219,8077998.0,8.910664558410645
2012-12-25,9.960000038146973,9.220000267028809,9.390000343322754,9.789999961853027,16801430.0,9.360023498535156
2012-12-26,10.25,9.710000038146973,9.760000228881836,10.050000190734863,17179047.0,9.60860538482666
2012-12-27,10.130000114440918,9.630000114440918,10.050000190734863,9.649999618530273,13547190.0,9.22617244720459
2012-12-28,9.819999694824219,9.420000076293945,9.619999885559082,9.6899995803833,9086099.0,9.26441478729248
2012-12-31,9.84000015258789,9.550000190734863,9.65999984741211,9.699999809265137,8342728.0,9.273975372314453
2013-01-04,9.899999618530273,9.380000114440918,9.819999694824219,9.390000343322754,9445640.0,8.977591514587402
2013-01-07,9.670000076293945,9.369999885559082,9.369999885559082,9.619999885559082,8193617.0,9.197489738464355
2013-01-08,9.760000228881836,9.550000190734863,9.600000381469727,9.75,9264099.0,9.321781158447266
2013-01-09,10.100000381469727,9.680000305175781,9.760000228881836,9.930000305175781,14708843.0,9.493874549865723
2013-01-10,10.079999923706055,9.729999542236328,9.899999618530273,9.880000114440918,9225196.0,9.446069717407227
2013-01-11,9.949999809265137,9.359999656677246,9.90999984741211,9.40999984741211,9255328.0,8.996713638305664
2013-01-14,9.890000343322754,9.380000114440918,9.380000114440918,9.800000190734863,10018423.0,9.369584083557129
2013-01-15,10.6899995803833,9.760000228881836,9.819999694824219,10.569999694824219,22943800.0,10.105766296386719
2013-01-16,10.6899995803833,10.15999984741211,10.5,10.34000015258789,18600719.0,9.885868072509766
2013-01-17,10.350000381469727,9.899999618530273,10.34000015258789,9.979999542236328,10515782.0,9.541678428649902
2013-01-18,10.329999923706055,9.9399995803833,9.9399995803833,10.229999542236328,10615519.0,9.780698776245117
2013-01-21,10.5,10.0600004196167,10.229999542236328,10.300000190734863,9671701.0,9.847624778747559
2013-01-22,10.300000190734863,9.880000114440918,10.300000190734863,9.960000038146973,8581001.0,9.522557258605957
2013-01-23,9.949999809265137,9.420000076293945,9.930000305175781,9.6899995803833,8737805.0,9.26441478729248
2013-01-24,9.880000114440918,9.210000038146973,9.680000305175781,9.270000457763672,10383733.0,8.862862586975098
2013-01-25,9.359999656677246,9.180000305175781,9.239999771118164,9.3100004196167,4077232.0,8.901104927062988
2013-01-28,9.510000228881836,9.3100004196167,9.3100004196167,9.5,5444477.0,9.082758903503418
2013-01-29,9.5600004196167,9.350000381469727,9.510000228881836,9.449999809265137,7564916.0,9.034955978393555
2013-01-30,9.449999809265137,9.199999809265137,9.449999809265137,9.300000190734863,7602708.0,8.891544342041016
2013-01-31,9.640000343322754,9.199999809265137,9.3100004196167,9.5600004196167,8014332.0,9.140125274658203
2013-02-01,9.75,9.470000267028809,9.5600004196167,9.630000114440918,8711187.0,9.207049369812012
2013-02-04,9.720000267028809,9.350000381469727,9.6899995803833,9.529999732971191,8084884.0,9.111441612243652
2013-02-05,9.989999771118164,9.3100004196167,9.430000305175781,9.899999618530273,13870604.0,9.465190887451172
2013-02-06,9.979999542236328,9.760000228881836,9.850000381469727,9.869999885559082,7597630.0,9.436509132385254
2013-02-07,9.880000114440918,9.630000114440918,9.829999923706055,9.729999542236328,5777065.0,9.302659034729004
2013-02-08,9.899999618530273,9.65999984741211,9.729999542236328,9.729999542236328,5948099.0,9.302659034729004
2013-02-18,10.199999809265137,9.850000381469727,9.9399995803833,10.010000228881836,10808320.0,9.57036018371582
2013-02-19,10.180000305175781,9.920000076293945,10.050000190734863,10.0600004196167,10312557.0,9.618165969848633
2013-02-20,10.1899995803833,9.800000190734863,10.069999694824219,9.970000267028809,8498346.0,9.53211784362793
2013-02-21,9.90999984741211,9.4399995803833,9.90999984741211,9.5,9011820.0,9.082758903503418
2013-02-22,9.579999923706055,9.369999885559082,9.489999771118164,9.40999984741211,4027764.0,8.996713638305664
2013-02-25,9.529999732971191,9.390000343322754,9.420000076293945,9.5,3290251.0,9.082758903503418
2013-02-26,9.550000190734863,9.039999961853027,9.5,9.079999923706055,7058332.0,8.681206703186035
2013-02-27,9.25,9.069999694824219,9.079999923706055,9.119999885559082,3502575.0,8.719449043273926
2013-02-28,9.359999656677246,9.029999732971191,9.199999809265137,9.319999694824219,5118979.0,8.910664558410645
2013-03-01,9.460000038146973,9.25,9.319999694824219,9.380000114440918,5991486.0,8.96803092956543
2013-03-04,9.380000114440918,8.760000228881836,9.380000114440918,8.859999656677246,5822883.0,8.470869064331055
2013-03-05,9.010000228881836,8.850000381469727,8.850000381469727,8.989999771118164,3309897.0,8.595159530639648
2013-03-06,9.119999885559082,8.90999984741211,9.010000228881836,9.109999656677246,5164621.0,8.709888458251953
2013-03-07,9.140000343322754,8.880000114440918,9.119999885559082,8.949999809265137,4168512.0,8.556915283203125
2013-03-08,9.100000381469727,8.979999542236328,9.050000190734863,9.010000228881836,3148559.0,8.614280700683594
2013-03-11,9.1899995803833,8.960000038146973,9.029999732971191,9.149999618530273,3319797.0,8.74813175201416
2013-03-12,9.220000267028809,8.75,9.180000305175781,8.819999694824219,4809092.0,8.432624816894531
2013-03-13,9.239999771118164,8.130000114440918,8.779999732971191,9.220000267028809,14400291.0,8.815057754516602
2013-03-14,10.140000343322754,9.09000015258789,9.149999618530273,10.109999656677246,31404647.0,9.665968894958496
2013-03-15,10.1899995803833,9.680000305175781,9.789999961853027,9.989999771118164,30472176.0,9.551239013671875
2013-03-18,10.449999809265137,9.729999542236328,9.850000381469727,10.210000038146973,30867838.0,9.761576652526855
2013-03-19,10.449999809265137,9.880000114440918,10.149999618530273,10.319999694824219,30280727.0,9.86674690246582
2013-03-20,10.449999809265137,10.029999732971191,10.25,10.140000343322754,23416338.0,9.694650650024414
2013-03-21,10.15999984741211,9.729999542236328,10.140000343322754,10.020000457763672,17882687.0,9.57992172241211
2013-03-22,10.399999618530273,9.84000015258789,9.90999984741211,10.289999961853027,20704492.0,9.838062286376953
2013-03-25,10.239999771118164,9.930000305175781,10.199999809265137,10.0,11339013.0,9.56080150604248
2013-03-26,10.220000267028809,9.699999809265137,9.90999984741211,9.880000114440918,11316170.0,9.446069717407227
2013-03-27,10.029999732971191,9.760000228881836,9.829999923706055,9.970000267028809,6550947.0,9.53211784362793
2013-03-28,9.779999732971191,8.970000267028809,9.699999809265137,8.970000267028809,14658102.0,8.576037406921387
2013-03-29,9.1899995803833,8.880000114440918,8.90999984741211,8.989999771118164,8930732.0,8.595159530639648
2013-04-01,9.130000114440918,8.609999656677246,8.979999542236328,8.920000076293945,6479138.0,8.528233528137207
2013-04-02,9.020000457763672,8.779999732971191,8.920000076293945,8.84000015258789,4357097.0,8.45174789428711
2013-04-03,8.949999809265137,8.65999984741211,8.850000381469727,8.8100004196167,4023368.0,8.423065185546875
2013-04-08,8.930000305175781,8.649999618530273,8.699999809265137,8.890000343322754,3344202.0,8.499551773071289
2013-04-09,9.050000190734863,8.819999694824219,8.899999618530273,8.869999885559082,4558646.0,8.480429649353027
2013-04-10,8.9399995803833,8.729999542236328,8.890000343322754,8.789999961853027,3178293.0,8.403943061828613
2013-04-11,9.3100004196167,8.779999732971191,8.829999923706055,9.149999618530273,12022784.0,8.74813175201416
2013-04-12,9.279999732971191,8.9399995803833,9.100000381469727,9.029999732971191,6328653.0,8.633402824401855
2013-04-15,9.59000015258789,8.90999984741211,9.0,9.4399995803833,11484017.0,9.025394439697266
2013-04-16,9.760000228881836,9.350000381469727,9.420000076293945,9.59000015258789,10714331.0,9.168807029724121
2013-04-17,10.529999732971191,9.520000457763672,9.520000457763672,10.449999809265137,37699169.0,9.991036415100098
2013-04-18,10.399999618530273,10.210000038146973,10.300000190734863,10.319999694824219,27563051.0,9.86674690246582
2013-04-19,10.34000015258789,9.90999984741211,10.279999732971191,9.930000305175781,38710552.0,9.493874549865723
2013-04-22,9.880000114440918,9.3100004196167,9.770000457763672,9.579999923706055,27411665.0,9.159245491027832
2013-04-23,9.5600004196167,9.0,9.539999961853027,9.069999694824219,14006128.0,8.671645164489746
2013-04-24,9.279999732971191,8.949999809265137,9.100000381469727,9.119999885559082,8983565.0,8.719449043273926
2013-04-25,9.149999618530273,8.930000305175781,9.149999618530273,8.9399995803833,7848849.0,8.547353744506836
2013-04-26,9.010000228881836,8.84000015258789,8.920000076293945,8.859999656677246,4566132.0,8.470869064331055
2013-05-02,9.170000076293945,8.819999694824219,8.859999656677246,9.0600004196167,5790906.0,8.662084579467773
2013-05-03,9.720000267028809,9.0600004196167,9.069999694824219,9.630000114440918,18437522.0,9.207049369812012
2013-05-06,9.829999923706055,9.529999732971191,9.579999923706055,9.760000228881836,12328639.0,9.331340789794922
2013-05-07,9.989999771118164,9.569999694824219,9.720000267028809,9.720000267028809,15422606.0,9.293097496032715
2013-05-08,9.979999542236328,9.609999656677246,9.75,9.65999984741211,16074518.0,9.235733032226562
2013-05-09,9.600000381469727,8.9399995803833,9.5,9.109999656677246,15143540.0,8.709888458251953
2013-05-10,9.300000190734863,9.029999732971191,9.09000015258789,9.289999961853027,7113666.0,8.881983757019043
2013-05-13,10.220000267028809,9.220000267028809,9.279999732971191,10.140000343322754,30607108.0,9.694650650024414
2013-05-14,10.09000015258789,9.859999656677246,10.09000015258789,9.920000076293945,12656249.0,9.484314918518066
2013-05-15,10.270000457763672,9.829999923706055,9.949999809265137,10.09000015258789,24065151.0,9.646846771240234
2013-05-16,11.100000381469727,9.90999984741211,10.029999732971191,11.0600004196167,38222323.0,10.57424545288086
2013-05-17,11.449999809265137,10.720000267028809,10.989999771118164,11.029999732971191,45819233.0,10.545561790466309
2013-05-20,12.130000114440918,10.75,11.100000381469727,12.119999885559082,45272467.0,11.587688446044922
2013-05-21,12.329999923706055,11.75,12.0600004196167,12.050000190734863,37777455.0,11.520764350891113
2013-05-22,12.199999809265137,11.5,12.199999809265137,11.520000457763672,25903158.0,11.014042854309082
2013-05-23,11.510000228881836,11.020000457763672,11.390000343322754,11.220000267028809,14146701.0,10.727217674255371
2013-05-24,11.970000267028809,11.149999618530273,11.149999618530273,11.829999923706055,16373593.0,11.310425758361816
2013-05-27,11.989999771118164,11.420000076293945,11.699999809265137,11.6899995803833,11571304.0,11.176575660705566
2013-05-28,11.789999961853027,11.420000076293945,11.699999809265137,11.699999809265137,9730391.0,11.186135292053223
2013-05-29,12.050000190734863,11.5,11.739999771118164,11.510000228881836,13084792.0,11.004480361938477
2013-05-30,11.40999984741211,11.149999618530273,11.3100004196167,11.260000228881836,9861036.0,10.765460968017578
2013-05-31,11.4399995803833,11.119999885559082,11.220000267028809,11.149999618530273,7357362.0,10.660292625427246
2013-06-03,11.369999885559082,11.079999923706055,11.130000114440918,11.180000305175781,6143105.0,10.68897533416748
2013-06-04,11.6899995803833,11.079999923706055,11.119999885559082,11.289999961853027,11100985.0,10.794142723083496
2013-06-05,11.579999923706055,11.170000076293945,11.350000381469727,11.430000305175781,6368855.0,10.927993774414062
2013-06-06,11.59000015258789,10.609999656677246,11.59000015258789,10.6899995803833,8757117.0,10.220494270324707
2013-06-07,10.930000305175781,10.119999885559082,10.600000381469727,10.359999656677246,8080881.0,9.904988288879395
2013-06-13,10.350000381469727,9.5600004196167,10.34000015258789,10.050000190734863,6377712.0,9.60860538482666
2013-06-14,10.4399995803833,9.979999542236328,10.199999809265137,10.329999923706055,5508000.0,9.876306533813477
2013-06-17,10.479999542236328,10.050000190734863,10.350000381469727,10.239999771118164,4986645.0,9.79025936126709
2013-06-18,10.600000381469727,10.199999809265137,10.25,10.449999809265137,5845762.0,9.991036415100098
2013-06-19,10.390000343322754,10.050000190734863,10.319999694824219,10.319999694824219,5014759.0,9.86674690246582
2013-06-20,10.460000038146973,10.010000228881836,10.1899995803833,10.109999656677246,5215682.0,9.665968894958496
2013-06-21,9.989999771118164,9.619999885559082,9.890000343322754,9.770000457763672,4616245.0,9.340902328491211
2013-06-24,9.699999809265137,8.789999961853027,9.699999809265137,8.819999694824219,6536557.0,8.432624816894531
2013-06-25,8.960000038146973,7.889999866485596,8.65999984741211,8.630000114440918,6768551.0,8.298011779785156
2013-06-26,8.770000457763672,8.399999618530273,8.65999984741211,8.720000267028809,5821791.0,8.384550094604492
2013-06-27,8.880000114440918,8.210000038146973,8.75,8.3100004196167,7135444.0,7.990321636199951
2013-06-28,8.5,7.909999847412109,8.25,8.220000267028809,4558417.0,7.903784275054932
2013-07-01,8.420000076293945,8.039999961853027,8.199999809265137,8.380000114440918,3913034.0,8.057628631591797
2013-07-02,8.699999809265137,8.3100004196167,8.369999885559082,8.640000343322754,5856036.0,8.30762767791748
2013-07-03,9.300000190734863,8.319999694824219,8.569999694824219,9.180000305175781,9074948.0,8.826854705810547
2013-07-04,9.34000015258789,8.899999618530273,9.050000190734863,8.949999809265137,10212333.0,8.605700492858887
2013-07-05,9.020000457763672,8.550000190734863,8.960000038146973,8.59000015258789,6601356.0,8.259551048278809
2013-07-08,8.420000076293945,7.949999809265137,8.420000076293945,7.960000038146973,6607941.0,7.653785705566406
2013-07-09,8.130000114440918,7.880000114440918,7.929999828338623,8.100000381469727,3486965.0,7.788400650024414
2013-07-10,8.449999809265137,8.069999694824219,8.149999618530273,8.399999618530273,5099144.0,8.076858520507812
2013-07-11,8.789999961853027,8.359999656677246,8.399999618530273,8.579999923706055,7290917.0,8.249935150146484
2013-07-12,8.710000038146973,8.359999656677246,8.600000381469727,8.380000114440918,6447906.0,8.057628631591797
2013-07-15,8.640000343322754,8.329999923706055,8.350000381469727,8.609999656677246,6514687.0,8.278780937194824
2013-07-16,8.680000305175781,8.529999732971191,8.65999984741211,8.649999618530273,6190665.0,8.317241668701172
2013-07-17,8.670000076293945,8.3100004196167,8.600000381469727,8.350000381469727,6245844.0,8.028783798217773
2013-07-18,8.3100004196167,8.140000343322754,8.270000457763672,8.199999809265137,4716354.0,7.884552955627441
2013-07-19,8.350000381469727,7.949999809265137,8.220000267028809,8.0,5111822.0,7.692246913909912
2013-07-22,8.4399995803833,7.75,7.96999979019165,8.390000343322754,6572322.0,8.067242622375488
2013-07-23,8.579999923706055,8.300000190734863,8.369999885559082,8.470000267028809,7396355.0,8.144165992736816
2013-07-24,8.529999732971191,8.239999771118164,8.430000305175781,8.319999694824219,4390478.0,7.999937534332275
2013-07-25,8.399999618530273,8.130000114440918,8.399999618530273,8.140000343322754,4169914.0,7.826861381530762
2013-07-26,8.300000190734863,8.029999732971191,8.079999923706055,8.229999542236328,4017931.0,7.913398265838623
2013-07-29,8.170000076293945,7.949999809265137,8.149999618530273,7.949999809265137,4002679.0,7.64417028427124
2013-07-30,8.0600004196167,7.829999923706055,7.929999828338623,7.920000076293945,3117087.0,7.615324020385742
2013-07-31,8.130000114440918,7.929999828338623,7.96999979019165,7.949999809265137,3054961.0,7.64417028427124
2013-08-01,8.170000076293945,7.960000038146973,7.960000038146973,8.15999984741211,4161143.0,7.846091270446777
2013-08-02,8.260000228881836,8.130000114440918,8.130000114440918,8.180000305175781,4393170.0,7.865322589874268
2013-08-05,8.380000114440918,8.170000076293945,8.239999771118164,8.359999656677246,4493234.0,8.038397789001465
2013-08-06,8.479999542236328,8.279999732971191,8.34000015258789,8.399999618530273,5938858.0,8.076858520507812
2013-08-07,8.430000305175781,8.239999771118164,8.399999618530273,8.260000228881836,4780562.0,7.9422454833984375
2013-08-08,8.579999923706055,8.239999771118164,8.279999732971191,8.5600004196167,9720521.0,8.230704307556152
2013-08-09,8.649999618530273,8.420000076293945,8.539999961853027,8.550000190734863,6225520.0,8.221088409423828
2013-08-12,8.84000015258789,8.539999961853027,8.600000381469727,8.720000267028809,7775001.0,8.384550094604492
2013-08-13,9.050000190734863,8.649999618530273,8.699999809265137,8.960000038146973,9732388.0,8.615315437316895
2013-08-14,9.229999542236328,8.84000015258789,8.930000305175781,8.890000343322754,10634555.0,8.548009872436523
2013-08-15,9.020000457763672,8.800000190734863,8.850000381469727,8.84000015258789,5036017.0,8.499933242797852
2013-08-16,8.979999542236328,8.619999885559082,8.770000457763672,8.710000038146973,6563491.0,8.374933242797852
2013-08-19,8.9399995803833,8.680000305175781,8.680000305175781,8.930000305175781,4041339.0,8.586470603942871
2013-08-20,9.819999694824219,9.0,9.0,9.819999694824219,30340593.0,9.442232131958008
2013-08-21,10.079999923706055,9.630000114440918,9.75,9.960000038146973,19689271.0,9.576848030090332
2013-08-22,9.9399995803833,9.489999771118164,9.9399995803833,9.720000267028809,15305614.0,9.34607982635498
2013-08-23,9.729999542236328,9.300000190734863,9.649999618530273,9.430000305175781,13897420.0,9.06723690032959
2013-08-26,9.640000343322754,9.350000381469727,9.40999984741211,9.550000190734863,22985355.0,9.182619094848633
2013-08-27,9.539999961853027,9.1899995803833,9.539999961853027,9.279999732971191,15483266.0,8.923006057739258
2013-08-28,9.329999923706055,9.079999923706055,9.229999542236328,9.319999694824219,10064872.0,8.961466789245605
2013-08-29,9.34000015258789,9.119999885559082,9.300000190734863,9.199999809265137,5287603.0,8.846083641052246
2013-08-30,9.329999923706055,8.949999809265137,9.180000305175781,8.979999542236328,8158008.0,8.634546279907227
2013-09-02,9.3100004196167,8.970000267028809,9.010000228881836,9.289999961853027,7497140.0,8.932621955871582
2013-09-03,9.359999656677246,9.229999542236328,9.260000228881836,9.3100004196167,6400929.0,8.951852798461914
2013-09-04,9.350000381469727,9.079999923706055,9.300000190734863,9.119999885559082,6532176.0,8.769161224365234
2013-09-05,9.25,9.050000190734863,9.149999618530273,9.079999923706055,4347369.0,8.730700492858887
2013-09-06,9.1899995803833,9.020000457763672,9.069999694824219,9.149999618530273,5787460.0,8.798007011413574
2013-09-09,9.350000381469727,9.149999618530273,9.15999984741211,9.270000457763672,6837988.0,8.913392066955566
2013-09-10,9.550000190734863,9.220000267028809,9.25,9.470000267028809,8392944.0,9.105697631835938
2013-09-11,9.65999984741211,9.329999923706055,9.470000267028809,9.529999732971191,10846057.0,9.1633882522583
2013-09-12,9.59000015258789,9.3100004196167,9.449999809265137,9.329999923706055,7646163.0,8.97108268737793
2013-09-13,9.380000114440918,9.119999885559082,9.300000190734863,9.140000343322754,5800478.0,8.788393020629883
2013-09-16,9.1899995803833,9.029999732971191,9.119999885559082,9.079999923706055,4334697.0,8.730700492858887
2013-09-17,9.130000114440918,8.779999732971191,9.100000381469727,8.789999961853027,5212119.0,8.451855659484863
2013-09-18,8.890000343322754,8.770000457763672,8.789999961853027,8.869999885559082,2882705.0,8.528779029846191
2013-09-23,9.119999885559082,8.859999656677246,8.859999656677246,9.069999694824219,3927222.0,8.721084594726562
2013-09-24,9.0600004196167,8.899999618530273,9.010000228881836,8.90999984741211,3350652.0,8.567240715026855
2013-09-25,8.979999542236328,8.779999732971191,8.90999984741211,8.8100004196167,4149766.0,8.471087455749512
2013-09-26,8.829999923706055,8.40999984741211,8.8100004196167,8.4399995803833,4854326.0,8.11531925201416
2013-09-27,8.539999961853027,8.34000015258789,8.449999809265137,8.350000381469727,2944509.0,8.028783798217773
2013-09-30,8.470000267028809,8.350000381469727,8.380000114440918,8.40999984741211,2256813.0,8.08647346496582
2013-10-08,8.65999984741211,8.40999984741211,8.449999809265137,8.630000114440918,2842438.0,8.298011779785156
2013-10-09,8.75,8.520000457763672,8.59000015258789,8.739999771118164,4587868.0,8.403779029846191
2013-10-10,9.029999732971191,8.710000038146973,8.710000038146973,8.789999961853027,6446414.0,8.451855659484863
2013-10-11,9.0,8.720000267028809,8.8100004196167,8.869999885559082,5666497.0,8.528779029846191
2013-10-14,8.880000114440918,8.75,8.880000114440918,8.819999694824219,4930954.0,8.480701446533203
2013-10-15,8.930000305175781,8.680000305175781,8.8100004196167,8.760000228881836,3917956.0,8.42301082611084
2013-10-16,8.739999771118164,8.369999885559082,8.739999771118164,8.430000305175781,4552562.0,8.105704307556152
2013-10-17,8.729999542236328,8.40999984741211,8.40999984741211,8.630000114440918,4819943.0,8.298011779785156
2013-10-18,8.829999923706055,8.470000267028809,8.630000114440918,8.819999694824219,5423577.0,8.480701446533203
2013-10-21,9.130000114440918,8.720000267028809,8.84000015258789,9.079999923706055,10362024.0,8.730700492858887
2013-10-22,9.130000114440918,8.960000038146973,9.0600004196167,9.029999732971191,11013431.0,8.682623863220215
2013-10-23,9.289999961853027,8.800000190734863,8.949999809265137,9.220000267028809,15984125.0,8.865314483642578
2013-10-24,9.359999656677246,9.029999732971191,9.100000381469727,9.100000381469727,14009372.0,8.749931335449219
2013-10-25,9.199999809265137,8.800000190734863,9.039999961853027,9.149999618530273,12078109.0,8.798007011413574
2013-10-28,9.25,8.800000190734863,9.079999923706055,8.8100004196167,11524192.0,8.471087455749512
2013-10-29,8.640000343322754,8.180000305175781,8.600000381469727,8.550000190734863,10616874.0,8.221088409423828
2013-10-30,8.5600004196167,8.289999961853027,8.479999542236328,8.34000015258789,8349966.0,8.019168853759766
2013-10-31,8.40999984741211,8.100000381469727,8.34000015258789,8.170000076293945,4292287.0,7.855706214904785
2013-11-01,8.279999732971191,8.100000381469727,8.170000076293945,8.229999542236328,2491167.0,7.913398265838623
2013-11-04,8.3100004196167,8.220000267028809,8.229999542236328,8.260000228881836,1888120.0,7.9422454833984375
2013-11-05,8.350000381469727,8.109999656677246,8.239999771118164,8.3100004196167,3638953.0,7.990321636199951
2013-11-06,8.4399995803833,8.25,8.300000190734863,8.270000457763672,3508340.0,7.9518609046936035
2013-11-07,8.289999961853027,8.109999656677246,8.239999771118164,8.149999618530273,2533057.0,7.8364763259887695
2013-11-08,8.140000343322754,7.900000095367432,8.130000114440918,8.0,2891771.0,7.692246913909912
2013-11-11,8.0,8.0,8.0,8.0,0.0,7.692246913909912
2013-11-12,8.390000343322754,8.100000381469727,8.109999656677246,8.15999984741211,3201870.0,7.846091270446777
2013-11-13,8.15999984741211,7.949999809265137,8.140000343322754,8.0,2371250.0,7.692246913909912
2013-11-14,8.100000381469727,7.949999809265137,8.010000228881836,8.050000190734863,1695803.0,7.740324020385742
2013-11-15,8.239999771118164,8.020000457763672,8.0600004196167,8.15999984741211,3954764.0,7.846091270446777
2013-11-18,8.359999656677246,8.149999618530273,8.149999618530273,8.34000015258789,4407589.0,8.019168853759766
2013-11-19,8.649999618530273,8.300000190734863,8.350000381469727,8.59000015258789,7996122.0,8.259551048278809
2013-11-20,8.65999984741211,8.5,8.550000190734863,8.609999656677246,6518373.0,8.278780937194824
2013-11-21,9.470000267028809,8.529999732971191,8.609999656677246,9.430000305175781,25298148.0,9.06723690032959
2013-11-22,9.479999542236328,9.1899995803833,9.300000190734863,9.350000381469727,17936031.0,8.990313529968262
2013-11-25,9.510000228881836,9.199999809265137,9.300000190734863,9.289999961853027,10346070.0,8.932621955871582
2013-11-26,9.430000305175781,9.220000267028809,9.279999732971191,9.390000343322754,15692465.0,9.028775215148926
2013-11-27,9.65999984741211,9.319999694824219,9.390000343322754,9.4399995803833,19762591.0,9.076850891113281
2013-11-28,10.319999694824219,9.25,9.380000114440918,10.289999961853027,28007246.0,9.89415168762207
2013-11-29,10.079999923706055,9.789999961853027,9.989999771118164,9.930000305175781,20109601.0,9.548001289367676
2013-12-02,9.979999542236328,9.380000114440918,9.75,9.739999771118164,15751108.0,9.365309715270996
2013-12-03,9.859999656677246,9.609999656677246,9.65999984741211,9.800000190734863,15360122.0,9.423002243041992
2013-12-04,10.050000190734863,9.649999618530273,9.75,9.859999656677246,19636631.0,9.480693817138672
2013-12-05,10.130000114440918,9.649999618530273,10.100000381469727,9.859999656677246,12665730.0,9.480693817138672
2013-12-06,10.779999732971191,9.539999961853027,9.979999542236328,10.720000267028809,41639692.0,10.307611465454102
2013-12-09,10.800000190734863,10.390000343322754,10.800000190734863,10.449999809265137,33954092.0,10.04799747467041
2013-12-10,10.510000228881836,10.010000228881836,10.40999984741211,10.09000015258789,18509175.0,9.7018461227417
2013-12-11,10.0,9.510000228881836,10.0,9.680000305175781,14158817.0,9.307619094848633
2013-12-12,9.75,9.59000015258789,9.649999618530273,9.630000114440918,6673133.0,9.259541511535645
2013-12-13,9.850000381469727,9.630000114440918,9.65999984741211,9.710000038146973,6330967.0,9.336464881896973
2013-12-16,9.789999961853027,9.109999656677246,9.729999542236328,9.140000343322754,8764690.0,8.788393020629883
2013-12-17,9.220000267028809,8.800000190734863,9.109999656677246,9.020000457763672,8605405.0,8.673008918762207
2013-12-18,9.210000038146973,8.960000038146973,9.0,9.119999885559082,4309673.0,8.769161224365234
2013-12-19,9.270000457763672,9.020000457763672,9.130000114440918,9.109999656677246,3867788.0,8.75954532623291
2013-12-20,9.1899995803833,8.819999694824219,9.109999656677246,8.84000015258789,3818048.0,8.499933242797852
2013-12-23,8.899999618530273,8.420000076293945,8.84000015258789,8.670000076293945,3286756.0,8.336472511291504
2013-12-24,8.899999618530273,8.65999984741211,8.699999809265137,8.850000381469727,3498708.0,8.50954818725586
2013-12-25,8.920000076293945,8.649999618530273,8.859999656677246,8.899999618530273,3308227.0,8.557624816894531
2013-12-26,8.869999885559082,8.520000457763672,8.859999656677246,8.569999694824219,3113694.0,8.24031925201416
2013-12-27,8.869999885559082,8.550000190734863,8.59000015258789,8.789999961853027,3236638.0,8.451855659484863
2013-12-30,9.199999809265137,8.789999961853027,8.789999961853027,9.09000015258789,5201701.0,8.740315437316895
2013-12-31,9.15999984741211,9.010000228881836,9.029999732971191,9.079999923706055,3079005.0,8.730700492858887
2014-01-02,9.109999656677246,8.979999542236328,9.09000015258789,9.039999961853027,2669252.0,8.692238807678223
2014-01-03,9.039999961853027,8.729999542236328,9.039999961853027,8.75,3677561.0,8.413394927978516
2014-01-06,8.699999809265137,8.350000381469727,8.699999809265137,8.350000381469727,3727014.0,8.028783798217773
2014-01-07,8.460000038146973,8.300000190734863,8.350000381469727,8.359999656677246,2531277.0,8.038397789001465
2014-01-08,8.4399995803833,8.109999656677246,8.359999656677246,8.1899995803833,3695098.0,7.874937534332275
2014-01-09,8.369999885559082,8.199999809265137,8.199999809265137,8.239999771118164,2812671.0,7.9230146408081055
2014-01-10,8.65999984741211,8.069999694824219,8.25,8.520000457763672,4852704.0,8.192243576049805
2014-01-13,8.569999694824219,8.390000343322754,8.5,8.470000267028809,2457872.0,8.144165992736816
2014-01-14,8.569999694824219,8.380000114440918,8.430000305175781,8.550000190734863,2590299.0,8.221088409423828
2014-01-15,8.6899995803833,8.520000457763672,8.569999694824219,8.569999694824219,2804880.0,8.24031925201416
2014-01-16,8.640000343322754,8.510000228881836,8.600000381469727,8.5600004196167,2241036.0,8.230704307556152
2014-01-17,8.539999961853027,8.220000267028809,8.510000228881836,8.229999542236328,3051730.0,7.913398265838623
2014-01-20,8.369999885559082,8.1899995803833,8.279999732971191,8.229999542236328,1855514.0,7.913398265838623
2014-01-21,8.359999656677246,8.220000267028809,8.270000457763672,8.34000015258789,1923537.0,8.019168853759766
2014-01-22,8.649999618530273,8.279999732971191,8.34000015258789,8.600000381469727,4057439.0,8.269165992736816
2014-01-23,8.680000305175781,8.539999961853027,8.579999923706055,8.550000190734863,2887567.0,8.221088409423828
2014-01-24,8.65999984741211,8.520000457763672,8.520000457763672,8.649999618530273,3059378.0,8.317241668701172
2014-01-27,8.880000114440918,8.670000076293945,8.729999542236328,8.6899995803833,4967754.0,8.35570240020752
2014-01-28,8.850000381469727,8.619999885559082,8.699999809265137,8.630000114440918,2722329.0,8.298011779785156
2014-01-29,8.739999771118164,8.609999656677246,8.640000343322754,8.699999809265137,2189643.0,8.365317344665527
2014-01-30,8.770000457763672,8.520000457763672,8.6899995803833,8.520000457763672,2297231.0,8.192243576049805
2014-02-07,8.680000305175781,8.399999618530273,8.5,8.670000076293945,2086795.0,8.336472511291504
2014-02-10,9.069999694824219,8.680000305175781,8.6899995803833,9.029999732971191,6361601.0,8.682623863220215
2014-02-11,9.170000076293945,8.90999984741211,9.0600004196167,9.029999732971191,5710365.0,8.682623863220215
2014-02-12,9.1899995803833,8.989999771118164,9.0600004196167,9.180000305175781,5902297.0,8.826854705810547
2014-02-13,9.40999984741211,9.050000190734863,9.15999984741211,9.1899995803833,6410459.0,8.836468696594238
2014-02-14,9.300000190734863,9.100000381469727,9.170000076293945,9.25,5542107.0,8.894160270690918
2014-02-17,9.489999771118164,9.199999809265137,9.380000114440918,9.40999984741211,7550826.0,9.048006057739258
2014-02-18,9.399999618530273,9.069999694824219,9.380000114440918,9.140000343322754,6706920.0,8.788393020629883
2014-02-19,9.3100004196167,9.039999961853027,9.109999656677246,9.210000038146973,7003192.0,8.85569953918457
2014-02-20,9.270000457763672,8.899999618530273,9.1899995803833,8.90999984741211,6229111.0,8.567240715026855
2014-02-21,9.0,8.699999809265137,8.899999618530273,8.8100004196167,4821345.0,8.471087455749512
2014-02-24,8.800000190734863,8.59000015258789,8.729999542236328,8.729999542236328,3854261.0,8.394164085388184
2014-02-25,8.90999984741211,8.529999732971191,8.729999542236328,8.550000190734863,6466199.0,8.221088409423828
2014-02-26,8.640000343322754,8.449999809265137,8.510000228881836,8.640000343322754,3180704.0,8.30762767791748
2014-02-27,8.720000267028809,8.460000038146973,8.670000076293945,8.470000267028809,3354812.0,8.144165992736816
2014-02-28,8.529999732971191,8.199999809265137,8.420000076293945,8.510000228881836,4279997.0,8.18262767791748
2014-03-03,8.710000038146973,8.420000076293945,8.5,8.699999809265137,3778516.0,8.365317344665527
2014-03-04,8.6899995803833,8.529999732971191,8.649999618530273,8.649999618530273,2351990.0,8.317241668701172
2014-03-05,8.850000381469727,8.569999694824219,8.640000343322754,8.640000343322754,3383109.0,8.30762767791748
2014-03-06,8.800000190734863,8.489999771118164,8.619999885559082,8.770000457763672,4199566.0,8.432625770568848
2014-03-07,8.880000114440918,8.619999885559082,8.760000228881836,8.65999984741211,3534103.0,8.326855659484863
2014-03-10,8.600000381469727,8.25,8.59000015258789,8.350000381469727,3590406.0,8.028783798217773
2014-03-11,8.579999923706055,8.350000381469727,8.369999885559082,8.550000190734863,3926761.0,8.221088409423828
2014-03-12,8.640000343322754,8.430000305175781,8.5,8.550000190734863,2825584.0,8.221088409423828
2014-03-13,8.949999809265137,8.489999771118164,8.489999771118164,8.899999618530273,7046352.0,8.557624816894531
2014-03-14,8.949999809265137,8.829999923706055,8.84000015258789,8.930000305175781,4523165.0,8.586470603942871
2014-03-17,9.079999923706055,8.75,8.920000076293945,8.880000114440918,9489047.0,8.538394927978516
2014-03-18,9.069999694824219,8.800000190734863,8.869999885559082,8.890000343322754,8601533.0,8.548009872436523
2014-03-19,8.880000114440918,8.550000190734863,8.8100004196167,8.65999984741211,5332580.0,8.326855659484863
2014-03-20,8.770000457763672,8.350000381469727,8.609999656677246,8.369999885559082,3970798.0,8.048012733459473
2014-03-21,8.609999656677246,8.3100004196167,8.369999885559082,8.539999961853027,3971855.0,8.21147346496582
2014-03-24,8.640000343322754,8.479999542236328,8.539999961853027,8.619999885559082,2856375.0,8.288395881652832
2014-03-25,8.65999984741211,8.539999961853027,8.619999885559082,8.609999656677246,2668524.0,8.278780937194824
2014-03-26,8.6899995803833,8.579999923706055,8.619999885559082,8.680000305175781,2112409.0,8.346087455749512
2014-03-27,8.6899995803833,8.449999809265137,8.670000076293945,8.470000267028809,2248580.0,8.144165992736816
2014-03-28,8.630000114440918,8.380000114440918,8.470000267028809,8.489999771118164,2917256.0,8.163396835327148
2014-03-31,8.539999961853027,8.430000305175781,8.449999809265137,8.520000457763672,1624656.0,8.192243576049805
2014-04-01,8.640000343322754,8.5,8.529999732971191,8.619999885559082,1981129.0,8.288395881652832
2014-04-02,8.710000038146973,8.579999923706055,8.619999885559082,8.619999885559082,2464727.0,8.288395881652832
2014-04-03,8.729999542236328,8.600000381469727,8.600000381469727,8.699999809265137,2835367.0,8.365317344665527
2014-04-04,8.770000457763672,8.600000381469727,8.720000267028809,8.670000076293945,3375902.0,8.336472511291504
2014-04-08,8.800000190734863,8.600000381469727,8.649999618530273,8.779999732971191,3444639.0,8.442240715026855
2014-04-09,8.880000114440918,8.75,8.789999961853027,8.869999885559082,5421841.0,8.528779029846191
2014-04-10,8.930000305175781,8.829999923706055,8.869999885559082,8.869999885559082,4874114.0,8.528779029846191
2014-04-11,9.180000305175781,8.710000038146973,8.84000015258789,9.109999656677246,12424295.0,8.75954532623291
2014-04-14,9.180000305175781,9.020000457763672,9.079999923706055,9.140000343322754,6412352.0,8.788393020629883
2014-04-15,9.460000038146973,9.079999923706055,9.119999885559082,9.229999542236328,19730103.0,8.87492847442627
2014-04-16,9.369999885559082,9.119999885559082,9.180000305175781,9.3100004196167,15301170.0,8.951852798461914
2014-04-17,9.3100004196167,9.09000015258789,9.260000228881836,9.210000038146973,9286000.0,8.85569953918457
2014-04-18,9.329999923706055,9.069999694824219,9.15999984741211,9.229999542236328,10716730.0,8.87492847442627
2014-04-21,9.350000381469727,9.050000190734863,9.100000381469727,9.180000305175781,12731311.0,8.826854705810547
2014-04-22,9.8100004196167,9.050000190734863,9.140000343322754,9.569999694824219,21678376.0,9.201849937438965
2014-04-23,9.680000305175781,9.220000267028809,9.510000228881836,9.260000228881836,12789807.0,8.903776168823242
2014-04-24,9.260000228881836,8.90999984741211,9.260000228881836,8.949999809265137,8055769.0,8.605700492858887
2014-04-25,8.899999618530273,8.390000343322754,8.890000343322754,8.479999542236328,7849953.0,8.15378189086914
2014-04-28,8.640000343322754,8.40999984741211,8.470000267028809,8.630000114440918,6034409.0,8.298011779785156
2014-04-29,9.300000190734863,8.609999656677246,8.6899995803833,9.1899995803833,10064421.0,8.836468696594238
2014-04-30,9.260000228881836,9.069999694824219,9.170000076293945,9.15999984741211,4617368.0,8.807622909545898
2014-05-05,10.079999923706055,9.119999885559082,9.199999809265137,10.039999961853027,33403952.0,9.653770446777344
2014-05-06,10.149999618530273,9.859999656677246,9.949999809265137,9.989999771118164,20874686.0,9.605692863464355
2014-05-07,10.149999618530273,9.75,9.880000114440918,10.0,21691174.0,9.615309715270996
2014-05-08,10.010000228881836,9.550000190734863,9.899999618530273,9.779999732971191,18380067.0,9.40377140045166
2014-05-09,10.3100004196167,9.390000343322754,9.6899995803833,9.949999809265137,15820497.0,9.567232131958008
2014-05-12,10.680000305175781,9.720000267028809,9.90999984741211,10.520000457763672,41576402.0,10.115304946899414
2014-05-13,10.609999656677246,10.210000038146973,10.40999984741211,10.369999885559082,37753163.0,9.971074104309082
2014-05-14,10.5,10.1899995803833,10.350000381469727,10.239999771118164,13188679.0,9.846076011657715
2014-05-15,10.510000228881836,10.0,10.140000343322754,10.359999656677246,13534117.0,9.961459159851074
2014-05-16,10.5,10.15999984741211,10.449999809265137,10.180000305175781,16393296.0,9.788384437561035
2014-05-19,10.270000457763672,9.800000190734863,10.020000457763672,10.149999618530273,20690468.0,9.759537696838379
2014-05-20,10.359999656677246,10.029999732971191,10.029999732971191,10.130000114440918,19357821.0,9.740307807922363
2014-05-21,11.039999961853027,10.0,10.109999656677246,10.779999732971191,35251703.0,10.365303039550781
2014-05-22,10.899999618530273,10.279999732971191,10.800000190734863,10.510000228881836,37729848.0,10.105690002441406
2014-05-23,10.579999923706055,10.15999984741211,10.34000015258789,10.300000190734863,24796281.0,9.903768539428711
2014-05-26,10.449999809265137,10.140000343322754,10.180000305175781,10.279999732971191,15026578.0,9.884536743164062
2014-05-27,10.399999618530273,10.199999809265137,10.210000038146973,10.239999771118164,8643309.0,9.846076011657715
2014-05-28,10.289999961853027,9.859999656677246,10.210000038146973,10.09000015258789,16221000.0,9.7018461227417
2014-05-29,10.09000015258789,9.369999885559082,10.050000190734863,9.420000076293945,23623354.0,9.057621002197266
2014-05-30,9.539999961853027,9.270000457763672,9.300000190734863,9.479999542236328,14355775.0,9.115312576293945
2014-06-03,9.520000457763672,9.319999694824219,9.470000267028809,9.34000015258789,7175439.0,8.980697631835938
2014-06-04,9.380000114440918,9.039999961853027,9.3100004196167,9.109999656677246,8824707.0,8.75954532623291
2014-06-05,9.270000457763672,9.100000381469727,9.140000343322754,9.260000228881836,5684851.0,8.903776168823242
2014-06-06,9.279999732971191,9.079999923706055,9.279999732971191,9.100000381469727,4816026.0,8.749931335449219
2014-06-09,9.199999809265137,9.050000190734863,9.130000114440918,9.069999694824219,4363005.0,8.721084594726562
2014-06-10,9.479999542236328,9.050000190734863,9.0600004196167,9.399999618530273,10553536.0,9.038390159606934
2014-06-11,9.460000038146973,9.289999961853027,9.399999618530273,9.399999618530273,7363544.0,9.038390159606934
2014-06-12,9.430000305175781,9.210000038146973,9.380000114440918,9.279999732971191,6314024.0,8.923006057739258
2014-06-13,9.399999618530273,9.199999809265137,9.270000457763672,9.319999694824219,6148514.0,8.961466789245605
2014-06-16,9.489999771118164,9.25,9.279999732971191,9.40999984741211,7507996.0,9.048006057739258
2014-06-17,9.4399995803833,9.239999771118164,9.4399995803833,9.359999656677246,6013901.0,8.999927520751953
2014-06-18,9.420000076293945,9.170000076293945,9.350000381469727,9.1899995803833,6391189.0,8.836468696594238
2014-06-19,9.229999542236328,8.649999618530273,9.180000305175781,8.859999656677246,7676061.0,8.519164085388184
2014-06-20,8.989999771118164,8.699999809265137,8.84000015258789,8.859999656677246,4632070.0,8.519164085388184
2014-06-23,8.930000305175781,8.779999732971191,8.899999618530273,8.800000190734863,3766491.0,8.461471557617188
2014-06-24,8.970000267028809,8.739999771118164,8.800000190734863,8.970000267028809,3910161.0,8.624931335449219
2014-06-25,9.029999732971191,8.90999984741211,8.970000267028809,8.949999809265137,3495977.0,8.605700492858887
2014-06-26,9.050000190734863,8.90999984741211,8.960000038146973,8.979999542236328,3919679.0,8.634546279907227
2014-06-27,9.0600004196167,8.930000305175781,8.960000038146973,8.979999542236328,4841750.0,8.634546279907227
2014-06-30,9.15999984741211,8.960000038146973,8.960000038146973,9.109999656677246,5897792.0,8.75954532623291
2014-07-01,9.210000038146973,9.079999923706055,9.100000381469727,9.199999809265137,6014094.0,8.846083641052246
2014-07-02,9.229999542236328,9.130000114440918,9.199999809265137,9.180000305175781,4284943.0,8.826854705810547
2014-07-03,9.25,9.130000114440918,9.180000305175781,9.199999809265137,4996817.0,8.846083641052246
2014-07-04,9.220000267028809,9.109999656677246,9.1899995803833,9.140000343322754,4182839.0,8.788393020629883
2014-07-07,9.170000076293945,9.010000228881836,9.140000343322754,9.069999694824219,3730145.0,8.721084594726562
2014-07-08,9.109999656677246,9.020000457763672,9.069999694824219,9.079999923706055,3571956.0,8.730700492858887
2014-07-09,9.15999984741211,9.010000228881836,9.069999694824219,9.119999885559082,6815815.0,8.769161224365234
2014-07-10,9.369999885559082,9.09000015258789,9.140000343322754,9.300000190734863,11429242.0,8.94223690032959
2014-07-11,9.350000381469727,9.25,9.34000015258789,9.300000190734863,6173364.0,8.94223690032959
2014-07-14,9.40999984741211,9.270000457763672,9.319999694824219,9.390000343322754,6409849.0,9.028775215148926
2014-07-15,9.449999809265137,9.319999694824219,9.369999885559082,9.380000114440918,5359497.0,9.019160270690918
2014-07-16,9.4399995803833,9.180000305175781,9.390000343322754,9.220000267028809,6913630.0,8.865314483642578
2014-07-17,9.25,9.130000114440918,9.199999809265137,9.229999542236328,3573009.0,8.87492847442627
2014-07-18,9.390000343322754,9.199999809265137,9.210000038146973,9.359999656677246,5189070.0,8.999927520751953
2014-07-21,9.420000076293945,9.3100004196167,9.359999656677246,9.380000114440918,4228871.0,9.019160270690918
2014-07-22,9.600000381469727,9.34000015258789,9.390000343322754,9.5600004196167,9034372.0,9.192235946655273
2014-07-23,9.640000343322754,9.390000343322754,9.550000190734863,9.449999809265137,6003128.0,9.086466789245605
2014-07-24,9.520000457763672,9.239999771118164,9.430000305175781,9.470000267028809,6247689.0,9.105697631835938
2014-07-25,9.510000228881836,9.399999618530273,9.449999809265137,9.479999542236328,5348688.0,9.115312576293945
2014-07-28,9.739999771118164,9.449999809265137,9.470000267028809,9.640000343322754,11035112.0,9.269157409667969
2014-07-29,9.739999771118164,9.550000190734863,9.65999984741211,9.649999618530273,7420886.0,9.278773307800293
2014-07-30,9.84000015258789,9.609999656677246,9.649999618530273,9.6899995803833,9915974.0,9.31723403930664
2014-07-31,9.789999961853027,9.649999618530273,9.6899995803833,9.779999732971191,6632796.0,9.40377140045166
2014-08-01,9.949999809265137,9.569999694824219,9.739999771118164,9.579999923706055,9775826.0,9.211464881896973
2014-08-04,9.770000457763672,9.59000015258789,9.59000015258789,9.760000228881836,6582776.0,9.384541511535645
2014-08-05,9.84000015258789,9.670000076293945,9.779999732971191,9.760000228881836,6719487.0,9.384541511535645
2014-08-06,10.229999542236328,9.65999984741211,9.75,10.109999656677246,21476866.0,9.721076965332031
2014-08-07,10.119999885559082,9.949999809265137,10.0600004196167,9.970000267028809,8667663.0,9.58646297454834
2014-08-08,10.210000038146973,9.949999809265137,9.979999542236328,10.130000114440918,8319689.0,9.740307807922363
2014-08-11,10.510000228881836,10.079999923706055,10.149999618530273,10.390000343322754,12606124.0,9.990304946899414
2014-08-12,11.1899995803833,10.359999656677246,10.380000114440918,10.880000114440918,22943911.0,10.461456298828125
2014-08-13,11.15999984741211,10.720000267028809,10.899999618530273,11.050000190734863,16173592.0,10.62491512298584
2014-08-14,11.539999961853027,10.760000228881836,11.0,10.779999732971191,18664960.0,10.365303039550781
2014-08-15,11.670000076293945,10.899999618530273,10.899999618530273,11.5,19123113.0,11.05760383605957
2014-08-18,11.649999618530273,11.279999732971191,11.510000228881836,11.380000114440918,12291410.0,10.942222595214844
2014-08-19,11.479999542236328,11.199999809265137,11.449999809265137,11.390000343322754,9685216.0,10.951836585998535
2014-08-20,11.420000076293945,10.949999809265137,11.289999961853027,11.15999984741211,10482519.0,10.730685234069824
2014-08-21,11.6899995803833,11.069999694824219,11.109999656677246,11.670000076293945,11726692.0,11.221065521240234
2014-08-22,11.649999618530273,11.300000190734863,11.579999923706055,11.34000015258789,7475694.0,10.903759956359863
2014-08-25,11.489999771118164,11.039999961853027,11.369999885559082,11.09000015258789,6611988.0,10.663376808166504
2014-08-26,11.229999542236328,10.970000267028809,11.100000381469727,11.100000381469727,5364252.0,10.672992706298828
2014-08-27,11.210000038146973,10.8100004196167,11.119999885559082,10.869999885559082,4713384.0,10.451841354370117
2014-08-28,11.140000343322754,10.800000190734863,10.880000114440918,10.859999656677246,3672929.0,10.442224502563477
2014-08-29,11.15999984741211,10.880000114440918,10.880000114440918,11.079999923706055,2469791.0,10.653761863708496
2014-09-01,11.369999885559082,11.079999923706055,11.1899995803833,11.279999732971191,6642337.0,10.846067428588867
2014-09-02,11.5,11.25,11.3100004196167,11.329999923706055,5227833.0,10.894145011901855
2014-09-03,11.770000457763672,11.260000228881836,11.329999923706055,11.729999542236328,12043275.0,11.278757095336914
2014-09-04,11.869999885559082,11.619999885559082,11.699999809265137,11.739999771118164,6509095.0,11.288372039794922
2014-09-05,11.779999732971191,11.479999542236328,11.710000038146973,11.59000015258789,6555465.0,11.144142150878906
2014-09-09,12.300000190734863,11.579999923706055,11.579999923706055,12.170000076293945,11655905.0,11.70182991027832
2014-09-10,12.640000343322754,12.0600004196167,12.15999984741211,12.3100004196167,9217982.0,11.836445808410645
2014-09-11,12.779999732971191,12.180000305175781,12.220000267028809,12.470000267028809,7376164.0,11.990290641784668
2014-09-12,12.640000343322754,12.3100004196167,12.390000343322754,12.510000228881836,7661478.0,12.028751373291016
2014-09-15,12.880000114440918,12.5,12.5600004196167,12.680000305175781,8369834.0,12.192212104797363
2014-09-16,12.789999961853027,12.119999885559082,12.619999885559082,12.260000228881836,9311570.0,11.788369178771973
2014-09-17,12.369999885559082,12.109999656677246,12.109999656677246,12.229999542236328,5885323.0,11.759521484375
2014-09-18,12.579999923706055,12.180000305175781,12.199999809265137,12.380000114440918,3931238.0,11.903752326965332
2014-09-19,12.59000015258789,12.369999885559082,12.390000343322754,12.489999771118164,4244665.0,12.009521484375
2014-09-22,12.760000228881836,12.369999885559082,12.489999771118164,12.430000305175781,10210987.0,11.951828002929688
2014-09-23,12.550000190734863,12.15999984741211,12.40999984741211,12.5,6021138.0,12.019135475158691
2014-09-24,12.859999656677246,12.399999618530273,12.460000038146973,12.819999694824219,8275623.0,12.326825141906738
2014-09-25,13.65999984741211,12.779999732971191,12.779999732971191,13.279999732971191,8710372.0,12.769129753112793
2014-09-26,13.630000114440918,13.119999885559082,13.149999618530273,13.140000343322754,5571281.0,12.634516716003418
2014-09-29,13.399999618530273,13.100000381469727,13.210000038146973,13.220000267028809,3949755.0,12.711437225341797
2014-09-30,13.399999618530273,13.020000457763672,13.25,13.109999656677246,4117467.0,12.605669975280762
2014-10-08,13.579999923706055,13.100000381469727,13.210000038146973,13.489999771118164,4005309.0,12.971050262451172
2014-10-09,14.199999809265137,13.449999809265137,13.5,14.109999656677246,7372416.0,13.56719970703125
2014-10-10,14.279999732971191,13.850000381469727,14.0,14.109999656677246,5260110.0,13.56719970703125
2014-10-13,14.109999656677246,13.479999542236328,14.109999656677246,13.920000076293945,5256199.0,13.384509086608887
2014-10-14,14.75,13.829999923706055,13.920000076293945,14.449999809265137,7466823.0,13.894121170043945
2014-10-15,14.59000015258789,14.25,14.399999618530273,14.4399995803833,4303494.0,13.884505271911621
2014-10-16,14.510000228881836,13.84000015258789,14.380000114440918,13.869999885559082,5305262.0,13.336432456970215
2014-10-17,14.239999771118164,13.600000381469727,13.869999885559082,13.90999984741211,4853969.0,13.374895095825195
2014-10-20,14.479999542236328,13.899999618530273,14.050000190734863,14.470000267028809,6734677.0,13.913352012634277
2014-10-21,14.59000015258789,13.899999618530273,14.319999694824219,13.920000076293945,6954869.0,13.384509086608887
2014-10-22,14.069999694824219,13.699999809265137,13.920000076293945,13.710000038146973,3823908.0,13.182588577270508
2014-10-23,13.890000343322754,13.319999694824219,13.710000038146973,13.6899995803833,5980691.0,13.16335678100586
2014-10-24,13.84000015258789,13.579999923706055,13.770000457763672,13.600000381469727,3515367.0,13.07681941986084
2014-10-27,13.5,13.0,13.470000267028809,13.0600004196167,3373155.0,12.557594299316406
2014-10-28,13.350000381469727,13.149999618530273,13.220000267028809,13.3100004196167,7859740.0,12.797975540161133
2014-10-29,13.609999656677246,13.329999923706055,13.5,13.399999618530273,6837803.0,12.884513854980469
2014-10-30,13.59000015258789,13.119999885559082,13.430000305175781,13.149999618530273,7187441.0,12.644131660461426
2014-10-31,13.579999923706055,13.119999885559082,13.170000076293945,13.430000305175781,6671228.0,12.913359642028809
2014-11-03,13.819999694824219,13.329999923706055,13.5,13.800000190734863,7214361.0,13.269126892089844
2014-11-04,13.920000076293945,13.579999923706055,13.8100004196167,13.600000381469727,4717208.0,13.07681941986084
2014-11-05,13.859999656677246,13.5,13.539999961853027,13.640000343322754,3805550.0,13.11528205871582
2014-11-06,13.680000305175781,13.15999984741211,13.640000343322754,13.210000038146973,5358584.0,12.701822280883789
2014-11-07,13.5,13.079999923706055,13.1899995803833,13.149999618530273,8337249.0,12.644131660461426
2014-11-10,13.300000190734863,13.0,13.130000114440918,13.300000190734863,4582700.0,12.788360595703125
2014-11-11,13.420000076293945,12.350000381469727,13.289999961853027,12.359999656677246,7979524.0,11.884520530700684
2014-11-12,12.529999732971191,12.229999542236328,12.399999618530273,12.430000305175781,4983127.0,11.951828002929688
2014-11-13,12.430000305175781,11.550000190734863,12.380000114440918,11.789999961853027,8780388.0,11.336448669433594
2014-11-14,11.829999923706055,11.59000015258789,11.699999809265137,11.720000267028809,4133180.0,11.269142150878906
2014-11-17,11.960000038146973,11.65999984741211,11.739999771118164,11.829999923706055,5954276.0,11.374909400939941
2014-11-18,11.880000114440918,11.640000343322754,11.880000114440918,11.819999694824219,5370950.0,11.365294456481934
2014-11-19,12.140000343322754,11.770000457763672,11.829999923706055,12.069999694824219,5754476.0,11.605677604675293
2014-11-20,12.119999885559082,11.800000190734863,12.029999732971191,11.829999923706055,4878412.0,11.374909400939941
2014-11-21,12.109999656677246,11.710000038146973,11.850000381469727,12.100000381469727,7056894.0,11.634523391723633
2014-11-24,12.210000038146973,11.880000114440918,12.100000381469727,12.079999923706055,9125986.0,11.615291595458984
2014-11-25,12.210000038146973,12.050000190734863,12.09000015258789,12.199999809265137,6138532.0,11.730676651000977
2014-11-26,12.25,12.010000228881836,12.25,12.149999618530273,7979842.0,11.682599067687988
2014-11-27,12.270000457763672,12.100000381469727,12.149999618530273,12.220000267028809,7348637.0,11.749908447265625
2014-11-28,12.300000190734863,12.069999694824219,12.220000267028809,12.130000114440918,8542557.0,11.663369178771973
2014-12-01,12.170000076293945,11.729999542236328,12.130000114440918,11.770000457763672,7042295.0,11.317216873168945
2014-12-02,11.979999542236328,11.770000457763672,11.779999732971191,11.789999961853027,6941216.0,11.336448669433594
2014-12-03,11.979999542236328,11.489999771118164,11.770000457763672,11.960000038146973,11812955.0,11.499908447265625
2014-12-04,12.800000190734863,11.880000114440918,11.949999809265137,12.579999923706055,20165458.0,12.09605884552002
2014-12-05,12.5600004196167,11.930000305175781,12.5600004196167,12.25,14084459.0,11.778753280639648
2014-12-08,12.5,11.949999809265137,12.25,12.34000015258789,11806144.0,11.865290641784668
2014-12-09,12.34000015258789,11.4399995803833,12.34000015258789,11.449999809265137,10777631.0,11.009528160095215
2014-12-10,11.800000190734863,11.390000343322754,11.449999809265137,11.789999961853027,5992046.0,11.336448669433594
2014-12-11,11.989999771118164,11.569999694824219,11.699999809265137,11.979999542236328,6332316.0,11.519139289855957
2014-12-12,12.300000190734863,11.869999885559082,11.920000076293945,12.199999809265137,7361733.0,11.730676651000977
2014-12-15,12.40999984741211,12.109999656677246,12.220000267028809,12.239999771118164,6816966.0,11.769137382507324
2014-12-16,12.369999885559082,12.050000190734863,12.180000305175781,12.289999961853027,9127266.0,11.817214012145996
2014-12-17,12.279999732971191,11.890000343322754,12.279999732971191,11.960000038146973,6055022.0,11.499908447265625
2014-12-18,12.199999809265137,11.859999656677246,11.899999618530273,12.039999961853027,6507679.0,11.576831817626953
2014-12-19,12.020000457763672,11.520000457763672,11.989999771118164,11.880000114440918,6720842.0,11.42298698425293
2014-12-22,11.850000381469727,10.84000015258789,11.850000381469727,11.050000190734863,8352850.0,10.62491512298584
2014-12-23,11.329999923706055,10.75,11.140000343322754,10.800000190734863,4645521.0,10.384533882141113
2014-12-24,11.15999984741211,10.819999694824219,10.899999618530273,11.079999923706055,3825434.0,10.653761863708496
2014-12-25,11.300000190734863,11.010000228881836,11.0600004196167,11.270000457763672,5516858.0,10.836453437805176
2014-12-26,11.380000114440918,11.079999923706055,11.289999961853027,11.15999984741211,4820606.0,10.730685234069824
2014-12-29,11.649999618530273,11.100000381469727,11.15999984741211,11.199999809265137,7346853.0,10.769144058227539
2014-12-30,11.25,11.0,11.119999885559082,11.020000457763672,3642594.0,10.596070289611816
2014-12-31,11.25,10.90999984741211,11.100000381469727,11.069999694824219,2417023.0,10.644145965576172
2015-01-05,11.399999618530273,11.050000190734863,11.119999885559082,11.350000381469727,5270934.0,10.913375854492188
2015-01-06,11.579999923706055,11.1899995803833,11.300000190734863,11.569999694824219,6294473.0,11.12491226196289
2015-01-07,11.569999694824219,11.390000343322754,11.5,11.449999809265137,3963402.0,11.009528160095215
2015-01-08,11.6899995803833,11.359999656677246,11.460000038146973,11.470000267028809,5130006.0,11.028759002685547
2015-01-09,11.670000076293945,11.380000114440918,11.529999732971191,11.4399995803833,4312527.0,10.999913215637207
2015-01-12,11.4399995803833,10.920000076293945,11.4399995803833,11.0,3900727.0,10.576839447021484
2015-01-13,11.180000305175781,10.970000267028809,11.0,11.100000381469727,2556210.0,10.672992706298828
2015-01-14,11.15999984741211,11.020000457763672,11.100000381469727,11.039999961853027,2530543.0,10.615300178527832
2015-01-15,11.220000267028809,11.010000228881836,11.079999923706055,11.1899995803833,2937391.0,10.759531021118164
2015-01-16,11.449999809265137,11.170000076293945,11.210000038146973,11.430000305175781,6439907.0,10.990297317504883
2015-01-19,11.460000038146973,10.850000381469727,11.300000190734863,11.020000457763672,5634229.0,10.596070289611816
2015-01-20,11.34000015258789,11.050000190734863,11.050000190734863,11.329999923706055,5064856.0,10.894145011901855
2015-01-21,11.729999542236328,11.359999656677246,11.369999885559082,11.680000305175781,7827300.0,11.230681419372559
2015-01-22,11.859999656677246,11.609999656677246,11.680000305175781,11.84000015258789,5664331.0,11.384526252746582
2015-01-23,11.880000114440918,11.65999984741211,11.880000114440918,11.770000457763672,5095618.0,11.317216873168945
2015-01-26,12.520000457763672,11.699999809265137,11.770000457763672,12.34000015258789,19451860.0,11.865290641784668
2015-01-27,12.5600004196167,12.180000305175781,12.239999771118164,12.359999656677246,15559314.0,11.884520530700684
2015-01-28,12.489999771118164,12.210000038146973,12.260000228881836,12.319999694824219,10005463.0,11.846060752868652
2015-01-29,12.279999732971191,12.020000457763672,12.199999809265137,12.149999618530273,5686089.0,11.682599067687988
2015-01-30,12.6899995803833,12.109999656677246,12.109999656677246,12.470000267028809,14694226.0,11.990290641784668
2015-02-02,12.949999809265137,12.210000038146973,12.4399995803833,12.84000015258789,16827553.0,12.346056938171387
2015-02-03,13.069999694824219,12.600000381469727,12.84000015258789,12.779999732971191,16944092.0,12.288363456726074
2015-02-04,12.9399995803833,12.430000305175781,12.729999542236328,12.770000457763672,13856293.0,12.278749465942383
2015-02-05,13.140000343322754,12.529999732971191,12.779999732971191,12.890000343322754,13866764.0,12.394133567810059
2015-02-06,13.449999809265137,12.470000267028809,12.800000190734863,12.510000228881836,12710169.0,12.028751373291016
2015-02-09,12.899999618530273,12.0,12.390000343322754,12.6899995803833,11667265.0,12.201825141906738
2015-02-10,12.899999618530273,12.279999732971191,12.529999732971191,12.369999885559082,8026260.0,11.894136428833008
2015-02-11,12.550000190734863,12.1899995803833,12.470000267028809,12.239999771118164,4239219.0,11.769137382507324
2015-02-12,12.460000038146973,12.239999771118164,12.34000015258789,12.380000114440918,4520634.0,11.903752326965332
2015-02-13,12.789999961853027,12.380000114440918,12.460000038146973,12.510000228881836,6189895.0,12.028751373291016
2015-02-16,12.680000305175781,12.40999984741211,12.529999732971191,12.510000228881836,7253567.0,12.028751373291016
2015-02-17,12.869999885559082,12.539999961853027,12.550000190734863,12.84000015258789,8133587.0,12.346056938171387
2015-02-25,13.199999809265137,12.84000015258789,12.90999984741211,12.930000305175781,8174496.0,12.43259334564209
2015-02-26,13.130000114440918,12.8100004196167,12.920000076293945,12.930000305175781,6805494.0,12.43259334564209
2015-02-27,13.229999542236328,12.869999885559082,12.970000267028809,13.140000343322754,9894497.0,12.634516716003418
2015-03-02,13.430000305175781,13.130000114440918,13.399999618530273,13.25,10278042.0,12.74028491973877
2015-03-03,13.25,12.8100004196167,13.25,12.890000343322754,11351640.0,12.394133567810059
2015-03-04,13.0,12.8100004196167,12.84000015258789,12.979999542236328,6636283.0,12.480670928955078
2015-03-05,13.050000190734863,12.859999656677246,12.960000038146973,12.989999771118164,6292336.0,12.490285873413086
2015-03-06,13.020000457763672,12.579999923706055,13.020000457763672,12.59000015258789,7019351.0,12.105673789978027
2015-03-09,12.569999694824219,12.329999923706055,12.479999542236328,12.529999732971191,5706889.0,12.047981262207031
2015-03-10,12.829999923706055,12.460000038146973,12.489999771118164,12.6899995803833,5509524.0,12.201825141906738
2015-03-11,12.800000190734863,12.649999618530273,12.680000305175781,12.6899995803833,4904443.0,12.201825141906738
2015-03-12,12.8100004196167,12.609999656677246,12.670000076293945,12.770000457763672,5804631.0,12.278749465942383
2015-03-13,13.0,12.800000190734863,12.800000190734863,12.90999984741211,5949798.0,12.413362503051758
2015-03-16,13.15999984741211,12.920000076293945,12.920000076293945,13.149999618530273,9081384.0,12.644131660461426
2015-03-17,13.270000457763672,13.029999732971191,13.170000076293945,13.220000267028809,10661483.0,12.711437225341797
2015-03-18,13.550000190734863,13.199999809265137,13.390000343322754,13.430000305175781,14174344.0,12.913359642028809
2015-03-19,13.649999618530273,13.199999809265137,13.359999656677246,13.569999694824219,12940174.0,13.0479736328125
2015-03-20,13.649999618530273,13.380000114440918,13.430000305175781,13.59000015258789,10955570.0,13.067204475402832
2015-03-23,13.800000190734863,13.520000457763672,13.569999694824219,13.670000076293945,13218561.0,13.144126892089844
2015-03-24,13.779999732971191,13.109999656677246,13.600000381469727,13.40999984741211,13489716.0,12.894128799438477
2015-03-25,13.899999618530273,13.260000228881836,13.449999809265137,13.829999923706055,16494349.0,13.297971725463867
2015-03-26,14.270000457763672,13.65999984741211,13.829999923706055,14.079999923706055,19056964.0,13.53835391998291
2015-03-27,14.069999694824219,13.789999961853027,14.0,13.890000343322754,9634283.0,13.355663299560547
2015-03-30,14.069999694824219,13.760000228881836,13.899999618530273,13.930000305175781,13188935.0,13.394125938415527
2015-03-31,14.25,13.739999771118164,13.90999984741211,13.739999771118164,11362715.0,13.211434364318848
2015-04-01,13.979999542236328,13.600000381469727,13.720000267028809,13.899999618530273,10904160.0,13.365279197692871
2015-04-02,14.369999885559082,13.90999984741211,13.9399995803833,14.279999732971191,16920014.0,13.730660438537598
2015-04-03,14.4399995803833,14.100000381469727,14.210000038146973,14.319999694824219,13573472.0,13.769121170043945
2015-04-07,14.970000267028809,14.4399995803833,14.869999885559082,14.520000457763672,16043859.0,13.96142864227295
2015-04-08,14.970000267028809,14.359999656677246,14.520000457763672,14.960000038146973,18309991.0,14.384501457214355
2015-04-09,15.399999618530273,14.399999618530273,14.859999656677246,15.119999885559082,17630173.0,14.538347244262695
2015-04-10,15.479999542236328,14.880000114440918,15.199999809265137,15.140000343322754,14241226.0,14.557578086853027
2015-04-13,15.300000190734863,14.9399995803833,15.050000190734863,15.1899995803833,13620886.0,14.60565185546875
2015-04-14,15.170000076293945,14.699999809265137,15.15999984741211,14.890000343322754,11467507.0,14.317193984985352
2015-04-15,14.920000076293945,14.069999694824219,14.899999618530273,14.319999694824219,10191720.0,13.769121170043945
2015-04-16,14.600000381469727,13.90999984741211,14.100000381469727,14.600000381469727,8782053.0,14.038352012634277
2015-04-17,14.850000381469727,14.3100004196167,14.539999961853027,14.729999542236328,11409060.0,14.163349151611328
2015-04-20,14.649999618530273,14.09000015258789,14.649999618530273,14.279999732971191,10024741.0,13.730660438537598
2015-04-21,14.720000267028809,14.229999542236328,14.229999542236328,14.710000038146973,9532267.0,14.144119262695312
2015-04-22,15.5,14.6899995803833,14.800000190734863,15.380000114440918,17578255.0,14.788344383239746
2015-04-23,15.4399995803833,15.029999732971191,15.350000381469727,15.170000076293945,12033478.0,14.58642292022705
2015-04-24,15.989999771118164,14.8100004196167,15.0,15.739999771118164,20997900.0,15.13449478149414
2015-04-27,16.1299991607666,15.430000305175781,15.779999732971191,15.670000076293945,16147353.0,15.06718921661377
2015-04-28,15.979999542236328,15.010000228881836,15.670000076293945,15.420000076293945,11559939.0,14.82680606842041
2015-04-29,16.059999465942383,15.130000114440918,15.289999961853027,16.010000228881836,15969353.0,15.394108772277832
2015-04-30,16.270000457763672,15.760000228881836,15.960000038146973,15.890000343322754,17275083.0,15.278725624084473
2015-05-04,16.5,15.479999542236328,15.819999694824219,16.059999465942383,15139374.0,15.442185401916504
2015-05-05,16.399999618530273,15.630000114440918,16.049999237060547,15.649999618530273,16829152.0,15.047957420349121
2015-05-06,16.280000686645508,14.800000190734863,15.5,15.270000457763672,13714443.0,14.682576179504395
2015-05-07,15.279999732971191,14.0,14.819999694824219,14.039999961853027,11030406.0,13.499893188476562
2015-05-08,14.550000190734863,14.069999694824219,14.149999618530273,14.300000190734863,7628259.0,13.749892234802246
2015-05-11,14.920000076293945,14.359999656677246,14.470000267028809,14.789999961853027,7552265.0,14.221041679382324
2015-05-12,15.170000076293945,14.699999809265137,14.789999961853027,15.119999885559082,7910134.0,14.538347244262695
2015-05-13,15.279999732971191,14.850000381469727,15.119999885559082,15.020000457763672,9383809.0,14.442193984985352
2015-05-14,15.170000076293945,14.420000076293945,15.170000076293945,14.779999732971191,7833227.0,14.21142578125
2015-05-15,14.699999809265137,14.350000381469727,14.649999618530273,14.5,5354276.0,13.942197799682617
2015-05-18,15.760000228881836,14.399999618530273,14.600000381469727,15.489999771118164,14132285.0,14.894112586975098
2015-05-19,16.989999771118164,15.3100004196167,15.34000015258789,16.8799991607666,23623515.0,16.23063850402832
2015-05-20,17.770000457763672,16.510000228881836,16.780000686645508,16.979999542236328,23330173.0,16.326793670654297
2015-05-21,17.579999923706055,17.0,17.190000534057617,17.40999984741211,14568817.0,16.740251541137695
2015-05-22,18.350000381469727,17.15999984741211,17.40999984741211,18.06999969482422,18252629.0,17.374862670898438
2015-05-25,18.75,17.700000762939453,17.780000686645508,18.389999389648438,11900516.0,17.682554244995117
2015-05-26,18.700000762939453,18.030000686645508,18.389999389648438,18.420000076293945,15281540.0,17.71139907836914
2015-05-27,18.399999618530273,18.020000457763672,18.399999618530273,18.299999237060547,11290283.0,17.59601402282715
2015-05-28,18.979999542236328,17.0,18.280000686645508,17.209999084472656,14085651.0,16.547945022583008
2015-05-29,17.649999618530273,16.299999237060547,17.09000015258789,17.219999313354492,9229638.0,16.55756187438965
2015-06-01,18.309999465942383,17.239999771118164,17.31999969482422,18.239999771118164,8892818.0,17.53832244873047
2015-06-02,19.280000686645508,18.049999237060547,18.25,19.270000457763672,11810232.0,18.528701782226562
2015-06-03,19.399999618530273,18.079999923706055,19.229999542236328,18.459999084472656,12150404.0,17.74985694885254
2015-06-04,18.700000762939453,16.899999618530273,18.450000762939453,18.43000030517578,11480149.0,17.721012115478516
2015-06-05,19.15999984741211,18.420000076293945,18.68000030517578,18.8799991607666,15205329.0,18.153701782226562
2015-06-08,19.850000381469727,18.799999237060547,19.190000534057617,19.389999389648438,16616794.0,18.644081115722656
2015-06-09,19.469999313354492,18.68000030517578,19.469999313354492,18.799999237060547,9827283.0,18.076780319213867
2015-06-10,19.389999389648438,18.450000762939453,18.790000915527344,18.989999771118164,9550519.0,18.259471893310547
2015-06-11,20.600000381469727,18.700000762939453,18.770000457763672,20.389999389648438,15929954.0,19.605613708496094
2015-06-12,20.959999084472656,20.049999237060547,20.40999984741211,20.399999618530273,12286558.0,19.6152286529541
2015-06-15,21.270000457763672,20.25,20.40999984741211,20.709999084472656,12222987.0,19.913301467895508
2015-06-16,21.479999542236328,19.68000030517578,20.520000457763672,20.600000381469727,13172628.0,19.903642654418945
2015-06-17,21.0,19.079999923706055,20.600000381469727,20.3700008392334,10583002.0,19.68141746520996
2015-06-18,21.200000762939453,19.850000381469727,20.350000381469727,19.90999984741211,10813145.0,19.236967086791992
2015-06-19,19.739999771118164,17.920000076293945,19.739999771118164,17.920000076293945,10430493.0,17.314237594604492
2015-06-23,17.799999237060547,16.209999084472656,17.280000686645508,17.479999542236328,9587629.0,16.889110565185547
2015-06-24,18.190000534057617,17.219999313354492,17.399999618530273,18.15999984741211,9725098.0,17.54612159729004
2015-06-25,18.15999984741211,16.34000015258789,18.139999389648438,16.549999237060547,8673743.0,15.990547180175781
2015-06-26,16.3799991607666,14.899999618530273,16.020000457763672,14.899999618530273,9491596.0,14.396323204040527
2015-06-29,15.270000457763672,13.40999984741211,14.899999618530273,13.40999984741211,12725224.0,12.956690788269043
2015-06-30,14.430000305175781,12.069999694824219,13.34000015258789,14.279999732971191,14664626.0,13.797281265258789
2015-07-01,14.449999809265137,12.850000381469727,14.100000381469727,12.850000381469727,10642321.0,12.415621757507324
2015-07-02,13.260000228881836,11.569999694824219,12.949999809265137,11.569999694824219,11698552.0,11.178890228271484
2015-07-03,11.850000381469727,10.40999984741211,10.989999771118164,10.40999984741211,12186853.0,10.058101654052734
2015-07-06,11.4399995803833,9.369999885559082,11.4399995803833,9.369999885559082,21000430.0,9.053257942199707
2015-07-07,8.989999771118164,8.430000305175781,8.949999809265137,8.430000305175781,13187629.0,8.145034790039062
2015-07-08,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,6142700.0,7.33342981338501
2015-07-09,8.350000381469727,6.869999885559082,6.869999885559082,8.350000381469727,17530329.0,8.067739486694336
2015-07-10,9.1899995803833,8.720000267028809,8.720000267028809,9.1899995803833,8404165.0,8.879343032836914
2015-07-13,10.109999656677246,9.479999542236328,9.970000267028809,10.109999656677246,17886375.0,9.768242835998535
2015-07-14,11.100000381469727,10.010000228881836,10.350000381469727,10.739999771118164,30501548.0,10.376946449279785
2015-07-15,10.5,9.670000076293945,10.5,9.670000076293945,18071294.0,9.343116760253906
2015-07-16,10.300000190734863,8.720000267028809,9.0,10.020000457763672,15966682.0,9.681285858154297
2015-07-17,10.970000267028809,9.989999771118164,10.09000015258789,10.890000343322754,16440214.0,10.521876335144043
2015-07-20,11.350000381469727,10.579999923706055,10.989999771118164,10.9399995803833,19252973.0,10.570185661315918
2015-07-21,11.170000076293945,10.460000038146973,10.699999809265137,10.920000076293945,15539639.0,10.550863265991211
2015-07-22,11.449999809265137,10.8100004196167,10.920000076293945,11.350000381469727,22864149.0,10.966327667236328
2015-07-23,11.9399995803833,11.109999656677246,11.380000114440918,11.890000343322754,24218033.0,11.488072395324707
2015-07-24,12.239999771118164,11.289999961853027,11.850000381469727,11.449999809265137,22516728.0,11.062946319580078
2015-07-27,11.5600004196167,10.3100004196167,11.1899995803833,10.3100004196167,15950997.0,9.961483001708984
2015-07-28,10.279999732971191,9.279999732971191,9.609999656677246,9.5600004196167,17969142.0,9.236836433410645
2015-07-29,10.449999809265137,9.020000457763672,9.800000190734863,10.380000114440918,14920118.0,10.0291166305542
2015-07-30,10.640000343322754,9.800000190734863,10.029999732971191,9.949999809265137,16619878.0,9.613652229309082
2015-07-31,10.039999961853027,9.350000381469727,9.699999809265137,9.670000076293945,10792873.0,9.343116760253906
2015-08-03,9.670000076293945,8.819999694824219,9.470000267028809,9.210000038146973,12524885.0,8.89866828918457
2015-08-04,10.050000190734863,9.229999542236328,9.229999542236328,9.949999809265137,12566687.0,9.613652229309082
2015-08-05,10.369999885559082,9.800000190734863,9.899999618530273,10.069999694824219,16348857.0,9.729595184326172
2015-08-06,10.239999771118164,9.699999809265137,9.819999694824219,10.1899995803833,11745835.0,9.845539093017578
2015-08-07,10.899999618530273,10.300000190734863,10.3100004196167,10.859999656677246,17279756.0,10.492889404296875
2015-08-10,11.649999618530273,10.880000114440918,10.899999618530273,11.489999771118164,20528082.0,11.101594924926758
2015-08-11,11.789999961853027,11.210000038146973,11.300000190734863,11.449999809265137,20238569.0,11.062946319580078
2015-08-12,11.640000343322754,11.140000343322754,11.3100004196167,11.380000114440918,15224774.0,10.995312690734863
2015-08-13,12.25,11.210000038146973,11.210000038146973,12.109999656677246,27804874.0,11.700636863708496
2015-08-14,13.289999961853027,11.859999656677246,12.0,12.539999961853027,33787898.0,12.116101264953613
2015-08-17,13.75,12.399999618530273,12.5,13.220000267028809,28659413.0,12.773114204406738
2015-08-18,13.149999618530273,11.899999618530273,12.960000038146973,11.899999618530273,23619135.0,11.497734069824219
2015-08-19,12.989999771118164,11.180000305175781,11.229999542236328,12.979999542236328,32193366.0,12.541226387023926
2015-08-20,14.279999732971191,12.5,12.699999809265137,13.1899995803833,37859034.0,12.74412727355957
2015-08-21,13.329999923706055,11.90999984741211,12.800000190734863,11.989999771118164,24874955.0,11.584692001342773
2015-08-24,11.5,10.789999961853027,11.300000190734863,10.789999961853027,8304311.0,10.425257682800293
2015-08-25,10.15999984741211,9.710000038146973,9.710000038146973,9.710000038146973,11446202.0,9.381765365600586
2015-08-26,10.380000114440918,8.800000190734863,9.579999923706055,9.760000228881836,22251824.0,9.430075645446777
2015-08-27,10.739999771118164,9.760000228881836,9.880000114440918,10.739999771118164,25948629.0,10.376946449279785
2015-08-28,11.760000228881836,10.729999542236328,11.100000381469727,11.739999771118164,26293561.0,11.343144416809082
2015-08-31,11.699999809265137,10.699999809265137,11.699999809265137,11.15999984741211,21830874.0,10.78274917602539
2015-09-01,11.5,10.050000190734863,10.920000076293945,10.229999542236328,17205999.0,9.884186744689941
2015-09-02,10.84000015258789,9.289999961853027,9.470000267028809,9.3100004196167,15413508.0,8.99528694152832
2015-09-07,10.119999885559082,9.34000015258789,9.579999923706055,9.5,15890042.0,9.178864479064941
2015-09-08,10.199999809265137,9.199999809265137,9.300000190734863,10.15999984741211,13886636.0,9.816554069519043
2015-09-09,10.699999809265137,10.09000015258789,10.15999984741211,10.520000457763672,17744837.0,10.164384841918945
2015-09-10,10.430000305175781,9.899999618530273,10.390000343322754,9.90999984741211,11616457.0,9.575004577636719
2015-09-11,10.220000267028809,9.829999923706055,10.010000228881836,10.140000343322754,9528962.0,9.797229766845703
2015-09-14,10.539999961853027,9.130000114440918,10.199999809265137,9.130000114440918,15550236.0,8.821371078491211
2015-09-15,9.0,8.220000267028809,8.800000190734863,8.220000267028809,11486357.0,7.942132949829102
2015-09-16,9.039999961853027,8.130000114440918,8.220000267028809,8.989999771118164,14925305.0,8.686103820800781
2015-09-17,9.350000381469727,8.600000381469727,8.859999656677246,8.619999885559082,13892546.0,8.328611373901367
2015-09-18,8.850000381469727,8.449999809265137,8.75,8.680000305175781,7931859.0,8.386584281921387
2015-09-21,9.550000190734863,8.5,8.59000015258789,9.550000190734863,15541186.0,9.2271728515625
2015-09-22,10.470000267028809,9.5,9.5,10.119999885559082,27675225.0,9.777904510498047
2015-09-23,10.149999618530273,9.449999809265137,9.899999618530273,9.960000038146973,15188487.0,9.623313903808594
2015-09-24,10.789999961853027,9.789999961853027,9.800000190734863,10.350000381469727,28426764.0,10.000130653381348
2015-09-25,10.350000381469727,9.680000305175781,10.239999771118164,10.0,11756122.0,9.661961555480957
2015-09-28,10.699999809265137,9.829999923706055,9.880000114440918,10.65999984741211,27411678.0,10.299651145935059
2015-09-29,10.59000015258789,10.0,10.270000457763672,10.109999656677246,18288148.0,9.768242835998535
2015-09-30,10.289999961853027,9.819999694824219,10.149999618530273,9.850000381469727,11898706.0,9.517032623291016
2015-10-08,10.600000381469727,10.170000076293945,10.210000038146973,10.489999771118164,16975219.0,10.135397911071777
2015-10-09,10.899999618530273,10.270000457763672,10.489999771118164,10.699999809265137,15768481.0,10.338299751281738
2015-10-12,11.420000076293945,10.600000381469727,10.729999542236328,11.210000038146973,18194659.0,10.831058502197266
2015-10-13,11.319999694824219,10.899999618530273,11.130000114440918,11.1899995803833,12509462.0,10.811735153198242
2015-10-14,11.449999809265137,11.010000228881836,11.140000343322754,11.039999961853027,13212886.0,10.6668062210083
2015-10-15,11.380000114440918,11.0,11.0600004196167,11.359999656677246,11986855.0,10.975987434387207
2015-10-16,11.550000190734863,11.079999923706055,11.449999809265137,11.399999618530273,15391609.0,11.014636039733887
2015-10-19,11.979999542236328,11.010000228881836,11.449999809265137,11.9399995803833,22611744.0,11.536382675170898
2015-10-20,11.949999809265137,11.5600004196167,11.720000267028809,11.819999694824219,15068154.0,11.420439720153809
2015-10-21,11.899999618530273,10.640000343322754,11.789999961853027,10.640000343322754,17718527.0,10.280327796936035
2015-10-22,11.0,10.319999694824219,10.579999923706055,10.899999618530273,10991563.0,10.531538963317871
2015-10-23,11.289999961853027,10.880000114440918,10.979999542236328,11.229999542236328,10376216.0,10.850382804870605
2015-10-26,11.989999771118164,11.229999542236328,11.399999618530273,11.9399995803833,17262020.0,11.536382675170898
2015-10-27,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-10-28,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-10-29,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-10-30,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-11-02,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-11-03,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-11-04,11.9399995803833,11.9399995803833,11.9399995803833,11.9399995803833,0.0,11.536382675170898
2015-11-05,12.569999694824219,11.630000114440918,12.010000228881836,11.75,26121839.0,11.352805137634277
2015-11-06,12.0,11.649999618530273,11.649999618530273,11.869999885559082,13188945.0,11.468748092651367
2015-11-09,11.960000038146973,11.550000190734863,11.899999618530273,11.880000114440918,12534423.0,11.478410720825195
2015-11-10,12.220000267028809,11.800000190734863,11.970000267028809,11.949999809265137,12289668.0,11.546043395996094
2015-11-11,12.279999732971191,11.890000343322754,11.9399995803833,12.1899995803833,11882360.0,11.777931213378906
2015-11-12,12.229999542236328,11.880000114440918,12.149999618530273,12.09000015258789,10206697.0,11.681313514709473
2015-11-13,12.600000381469727,11.869999885559082,11.90999984741211,12.289999961853027,17511869.0,11.874551773071289
2015-11-16,12.75,11.789999961853027,12.029999732971191,12.630000114440918,12442214.0,12.203059196472168
2015-11-17,13.210000038146973,12.600000381469727,12.710000038146973,12.760000228881836,17490778.0,12.32866382598877
2015-11-18,13.100000381469727,12.09000015258789,12.8100004196167,12.220000267028809,11120559.0,11.806917190551758
2015-11-19,12.65999984741211,12.25,12.25,12.5600004196167,6350696.0,12.135425567626953
2015-11-20,12.890000343322754,12.5,12.569999694824219,12.649999618530273,7348701.0,12.222380638122559
2015-11-23,12.970000267028809,12.479999542236328,12.670000076293945,12.59000015258789,8595714.0,12.164410591125488
2015-11-24,12.84000015258789,12.25,12.59000015258789,12.779999732971191,7148351.0,12.347987174987793
2015-11-25,13.279999732971191,12.640000343322754,12.739999771118164,13.239999771118164,13631795.0,12.792437553405762
2015-11-26,13.850000381469727,13.109999656677246,13.319999694824219,13.25,15944161.0,12.80210018157959
2015-11-27,13.449999809265137,12.050000190734863,13.25,12.420000076293945,11920988.0,12.000157356262207
2015-11-30,12.989999771118164,11.460000038146973,12.5,12.479999542236328,12531375.0,12.05812931060791
2015-12-01,13.6899995803833,12.399999618530273,12.489999771118164,12.970000267028809,18892045.0,12.531564712524414
2015-12-02,12.979999542236328,12.1899995803833,12.84000015258789,12.9399995803833,9870750.0,12.502577781677246
2015-12-03,13.680000305175781,12.8100004196167,12.8100004196167,13.40999984741211,16955874.0,12.956690788269043
2015-12-04,13.630000114440918,13.199999809265137,13.300000190734863,13.600000381469727,13300281.0,13.14026927947998
2015-12-07,13.880000114440918,13.380000114440918,13.869999885559082,13.5600004196167,11538611.0,13.1016206741333
2015-12-08,13.479999542236328,12.920000076293945,13.479999542236328,12.970000267028809,8597639.0,12.531564712524414
2015-12-09,13.369999885559082,12.930000305175781,12.9399995803833,13.170000076293945,6400188.0,12.72480297088623
2015-12-10,13.779999732971191,13.079999923706055,13.079999923706055,13.239999771118164,11688039.0,12.792437553405762
2015-12-11,13.239999771118164,12.609999656677246,13.149999618530273,13.050000190734863,7717624.0,12.608860969543457
2015-12-14,14.300000190734863,12.789999961853027,12.930000305175781,13.649999618530273,16738928.0,13.188578605651855
2015-12-15,14.6899995803833,13.510000228881836,13.539999961853027,13.850000381469727,19383748.0,13.381817817687988
2015-12-16,14.479999542236328,13.729999542236328,13.989999771118164,13.770000457763672,17663028.0,13.304522514343262
2015-12-17,14.15999984741211,13.779999732971191,13.949999809265137,14.149999618530273,13756908.0,13.671675682067871
2015-12-18,14.130000114440918,13.739999771118164,14.079999923706055,13.859999656677246,8604816.0,13.391478538513184
2015-12-21,14.029999732971191,13.640000343322754,13.859999656677246,14.0,8917927.0,13.52674674987793
2015-12-22,14.470000267028809,13.890000343322754,14.079999923706055,14.300000190734863,13175450.0,13.816605567932129
2015-12-23,14.84000015258789,14.15999984741211,14.25,14.369999885559082,16037474.0,13.88424015045166
2015-12-24,14.479999542236328,13.829999923706055,14.4399995803833,14.199999809265137,8529244.0,13.719986915588379
2015-12-25,14.569999694824219,14.140000343322754,14.1899995803833,14.1899995803833,9224825.0,13.71032428741455
2015-12-28,14.470000267028809,13.729999542236328,14.300000190734863,13.770000457763672,10320501.0,13.304522514343262
2015-12-29,14.0,13.390000343322754,13.729999542236328,13.979999542236328,8501325.0,13.50742244720459
2015-12-30,13.979999542236328,13.75,13.949999809265137,13.890000343322754,5405259.0,13.420465469360352
2015-12-31,13.9399995803833,13.550000190734863,13.9399995803833,13.569999694824219,4215008.0,13.111283302307129
2016-01-04,13.640000343322754,12.210000038146973,13.529999732971191,12.210000038146973,6128800.0,11.797256469726562
2016-01-05,12.789999961853027,11.010000228881836,11.479999542236328,12.75,12819291.0,12.319000244140625
2016-01-06,13.970000267028809,12.5,12.649999618530273,13.210000038146973,16368943.0,12.76345157623291
2016-01-07,13.069999694824219,11.890000343322754,13.020000457763672,11.890000343322754,1827601.0,11.488072395324707
2016-01-08,12.899999618530273,11.470000267028809,12.25,12.039999961853027,14825234.0,11.633002281188965
2016-01-11,11.880000114440918,10.84000015258789,11.579999923706055,10.869999885559082,12229836.0,10.50255298614502
2016-01-12,11.220000267028809,10.569999694824219,10.90999984741211,10.720000267028809,6112680.0,10.357624053955078
2016-01-13,11.050000190734863,9.800000190734863,10.899999618530273,9.859999656677246,6298033.0,9.526694297790527
2016-01-14,10.5,9.279999732971191,9.680000305175781,10.100000381469727,12159327.0,9.75858211517334
2016-01-15,10.279999732971191,9.720000267028809,9.970000267028809,9.779999732971191,9989276.0,9.4493989944458
2016-01-18,10.380000114440918,9.4399995803833,9.4399995803833,9.979999542236328,14766254.0,9.642638206481934
2016-01-19,10.880000114440918,9.90999984741211,10.020000457763672,10.680000305175781,17947442.0,10.318975448608398
2016-01-20,11.399999618530273,10.420000076293945,10.550000190734863,11.0,22563563.0,10.628158569335938
2016-01-21,11.470000267028809,10.510000228881836,10.75,10.569999694824219,14305221.0,10.212693214416504
2016-01-22,11.180000305175781,10.510000228881836,10.850000381469727,10.989999771118164,21476027.0,10.61849594116211
2016-01-25,11.1899995803833,10.550000190734863,10.899999618530273,10.819999694824219,15472023.0,10.454242706298828
2016-01-26,10.720000267028809,9.739999771118164,10.670000076293945,9.739999771118164,8668084.0,9.410751342773438
2016-01-27,9.739999771118164,8.770000457763672,9.600000381469727,9.100000381469727,11136006.0,8.79238510131836
2016-01-28,9.1899995803833,8.40999984741211,9.029999732971191,8.460000038146973,6968066.0,8.174019813537598
2016-01-29,8.9399995803833,8.359999656677246,8.430000305175781,8.800000190734863,6051142.0,8.502527236938477
2016-02-01,8.880000114440918,8.319999694824219,8.800000190734863,8.569999694824219,6034496.0,8.280301094055176
2016-02-02,8.960000038146973,8.579999923706055,8.640000343322754,8.930000305175781,5403932.0,8.628131866455078
2016-02-03,9.220000267028809,8.760000228881836,8.800000190734863,9.140000343322754,7272875.0,8.831033706665039
2016-02-04,9.40999984741211,9.130000114440918,9.149999618530273,9.279999732971191,6833573.0,8.966299057006836
2016-02-05,9.420000076293945,9.229999542236328,9.350000381469727,9.239999771118164,4385011.0,8.927653312683105
2016-02-15,9.210000038146973,8.720000267028809,8.800000190734863,9.149999618530273,3640832.0,8.84069538116455
2016-02-16,9.609999656677246,9.15999984741211,9.15999984741211,9.550000190734863,6469310.0,9.2271728515625
2016-02-17,9.710000038146973,9.430000305175781,9.579999923706055,9.630000114440918,6090476.0,9.30447006225586
2016-02-18,9.789999961853027,9.529999732971191,9.6899995803833,9.5600004196167,6197514.0,9.236836433410645
2016-02-19,9.710000038146973,9.4399995803833,9.5600004196167,9.649999618530273,4313467.0,9.323792457580566
2016-02-22,10.069999694824219,9.760000228881836,9.8100004196167,9.9399995803833,7560785.0,9.603989601135254
2016-02-23,10.850000381469727,10.199999809265137,10.300000190734863,10.380000114440918,17429769.0,10.0291166305542
2016-02-24,10.40999984741211,10.0,10.100000381469727,10.270000457763672,7681796.0,9.922835350036621
2016-02-25,10.319999694824219,9.239999771118164,10.170000076293945,9.239999771118164,9811440.0,8.927653312683105
2016-02-26,9.40999984741211,9.0600004196167,9.260000228881836,9.170000076293945,6430275.0,8.86001968383789
2016-02-29,9.0600004196167,8.25,9.0600004196167,8.25,15700101.0,7.971117973327637
2016-03-01,8.34000015258789,7.940000057220459,8.25,8.329999923706055,23672978.0,8.04841423034668
2016-03-02,8.890000343322754,8.279999732971191,8.319999694824219,8.850000381469727,18246600.0,8.550836563110352
2016-03-03,8.979999542236328,8.699999809265137,8.760000228881836,8.899999618530273,22291486.0,8.599145889282227
2016-03-04,8.859999656677246,8.180000305175781,8.859999656677246,8.40999984741211,21503107.0,8.125710487365723
2016-03-07,9.25,8.489999771118164,8.520000457763672,9.25,30716925.0,8.937314987182617
2016-03-08,9.4399995803833,8.8100004196167,9.25,9.34000015258789,28775834.0,9.024271965026855
2016-03-09,9.399999618530273,8.819999694824219,9.079999923706055,9.270000457763672,23249918.0,8.956639289855957
2016-03-10,9.5600004196167,9.0600004196167,9.270000457763672,9.140000343322754,35632852.0,8.831033706665039
2016-03-11,9.449999809265137,8.65999984741211,9.0600004196167,9.40999984741211,31003159.0,9.091906547546387
2016-03-14,9.789999961853027,9.260000228881836,9.600000381469727,9.3100004196167,52761200.0,8.99528694152832
2016-03-15,9.75,8.930000305175781,9.199999809265137,9.670000076293945,47863303.0,9.343116760253906
2016-03-16,10.09000015258789,9.420000076293945,9.5,9.880000114440918,64530709.0,9.546018600463867
2016-03-17,10.350000381469727,9.699999809265137,9.9399995803833,10.140000343322754,55312076.0,9.797229766845703
2016-03-18,10.420000076293945,9.880000114440918,10.140000343322754,10.170000076293945,52170405.0,9.826214790344238
2016-03-21,10.300000190734863,10.0600004196167,10.229999542236328,10.279999732971191,36791873.0,9.93249797821045
2016-03-22,10.180000305175781,9.989999771118164,10.100000381469727,10.029999732971191,26023066.0,9.690948486328125
2016-03-23,10.579999923706055,9.90999984741211,9.949999809265137,10.289999961853027,32975284.0,9.942158699035645
2016-03-24,10.210000038146973,9.90999984741211,10.210000038146973,9.930000305175781,20374735.0,9.594328880310059
2016-03-25,10.119999885559082,9.819999694824219,9.890000343322754,10.0600004196167,12787834.0,9.71993350982666
2016-03-28,10.369999885559082,10.020000457763672,10.100000381469727,10.130000114440918,17353095.0,9.787568092346191
2016-03-29,10.640000343322754,9.979999542236328,10.0600004196167,10.40999984741211,30485200.0,10.058101654052734
2016-03-30,10.760000228881836,10.15999984741211,10.210000038146973,10.729999542236328,37626778.0,10.36728572845459
2016-03-31,10.739999771118164,10.430000305175781,10.729999542236328,10.460000038146973,24965777.0,10.106412887573242
2016-04-01,10.529999732971191,10.010000228881836,10.430000305175781,10.260000228881836,22699465.0,9.91317367553711
2016-04-05,10.520000457763672,10.199999809265137,10.300000190734863,10.460000038146973,19431183.0,10.106412887573242
2016-04-06,10.569999694824219,10.34000015258789,10.399999618530273,10.479999542236328,18708540.0,10.125736236572266
2016-04-07,10.5600004196167,10.220000267028809,10.489999771118164,10.300000190734863,16324705.0,9.951821327209473
2016-04-08,10.319999694824219,9.930000305175781,10.210000038146973,10.079999923706055,13372462.0,9.739256858825684
2016-04-11,10.420000076293945,10.170000076293945,10.210000038146973,10.300000190734863,13601545.0,9.951821327209473
2016-04-12,10.34000015258789,10.050000190734863,10.300000190734863,10.199999809265137,11245834.0,9.855201721191406
2016-04-13,10.520000457763672,10.239999771118164,10.25,10.34000015258789,23234988.0,9.990468978881836
2016-04-14,10.739999771118164,10.300000190734863,10.40999984741211,10.710000038146973,30219427.0,10.34796142578125
2016-04-15,10.6899995803833,10.5,10.6899995803833,10.569999694824219,17174274.0,10.212693214416504
2016-04-18,10.739999771118164,10.420000076293945,10.600000381469727,10.640000343322754,19649751.0,10.280327796936035
2016-04-19,10.989999771118164,10.520000457763672,10.739999771118164,10.970000267028809,25041765.0,10.599172592163086
2016-04-20,10.960000038146973,9.880000114440918,10.949999809265137,10.100000381469727,28929946.0,9.75858211517334
2016-04-21,10.329999923706055,10.010000228881836,10.020000457763672,10.119999885559082,14179615.0,9.777904510498047
2016-04-22,10.300000190734863,10.039999961853027,10.140000343322754,10.220000267028809,10708795.0,9.874526023864746
2016-04-25,10.180000305175781,9.90999984741211,10.079999923706055,10.100000381469727,7509537.0,9.75858211517334
2016-04-26,10.279999732971191,10.020000457763672,10.109999656677246,10.270000457763672,8984838.0,9.922835350036621
2016-04-27,10.5,10.180000305175781,10.270000457763672,10.279999732971191,13416343.0,9.93249797821045
2016-04-28,10.449999809265137,10.0,10.289999961853027,10.319999694824219,11406535.0,9.97114372253418
2016-04-29,10.369999885559082,10.15999984741211,10.300000190734863,10.300000190734863,6732102.0,9.951821327209473
2016-05-03,10.739999771118164,10.289999961853027,10.300000190734863,10.670000076293945,15621867.0,10.309314727783203
2016-05-04,10.729999542236328,10.510000228881836,10.5600004196167,10.550000190734863,12775187.0,10.193371772766113
2016-05-05,10.630000114440918,10.399999618530273,10.630000114440918,10.59000015258789,11055935.0,10.232017517089844
2016-05-06,10.649999618530273,9.930000305175781,10.579999923706055,9.960000038146973,18942776.0,9.623313903808594
2016-05-09,9.859999656677246,9.149999618530273,9.859999656677246,9.210000038146973,13806882.0,8.89866828918457
2016-05-10,9.300000190734863,9.109999656677246,9.109999656677246,9.25,6276058.0,8.937314987182617
2016-05-11,9.380000114440918,9.0,9.34000015258789,9.050000190734863,7593840.0,8.744075775146484
2016-05-12,8.90999984741211,8.5600004196167,8.90999984741211,8.869999885559082,10578233.0,8.570159912109375
2016-05-13,8.960000038146973,8.789999961853027,8.84000015258789,8.869999885559082,7049584.0,8.570159912109375
2016-05-16,9.0600004196167,8.75,8.890000343322754,9.050000190734863,7534372.0,8.744075775146484
2016-05-17,9.149999618530273,8.880000114440918,9.039999961853027,9.029999732971191,6872780.0,8.724751472473145
2016-05-18,8.979999542236328,8.5600004196167,8.979999542236328,8.670000076293945,8950600.0,8.376921653747559
2016-05-19,8.869999885559082,8.65999984741211,8.729999542236328,8.710000038146973,5720380.0,8.415569305419922
2016-05-20,8.930000305175781,8.600000381469727,8.75,8.890000343322754,6554962.0,8.589485168457031
2016-05-23,9.100000381469727,8.880000114440918,8.880000114440918,9.09000015258789,7525472.0,8.782724380493164
2016-05-24,9.119999885559082,8.859999656677246,9.069999694824219,8.970000267028809,7741278.0,8.666780471801758
2016-05-25,9.149999618530273,8.920000076293945,9.0600004196167,8.949999809265137,6845900.0,8.647455215454102
2016-05-26,9.029999732971191,8.65999984741211,8.979999542236328,8.949999809265137,7719384.0,8.647455215454102
2016-05-27,9.039999961853027,8.850000381469727,8.949999809265137,8.970000267028809,6007975.0,8.666780471801758
2016-05-30,8.979999542236328,8.760000228881836,8.899999618530273,8.850000381469727,5775834.0,8.550836563110352
2016-05-31,9.270000457763672,8.899999618530273,8.899999618530273,9.25,12260496.0,8.937314987182617
2016-06-01,9.329999923706055,9.210000038146973,9.210000038146973,9.289999961853027,9568439.0,8.97596263885498
2016-06-02,9.40999984741211,9.239999771118164,9.239999771118164,9.369999885559082,8904699.0,9.053257942199707
2016-06-03,9.479999542236328,9.279999732971191,9.40999984741211,9.430000305175781,11399791.0,9.11122989654541
2016-06-06,9.710000038146973,9.390000343322754,9.390000343322754,9.619999885559082,15546020.0,9.294807434082031
2016-06-07,9.630000114440918,9.449999809265137,9.619999885559082,9.5,7101601.0,9.178864479064941
2016-06-08,9.949999809265137,9.510000228881836,9.510000228881836,9.739999771118164,23466049.0,9.410751342773438
2016-06-13,9.800000190734863,9.329999923706055,9.600000381469727,9.350000381469727,18824834.0,9.033934593200684
2016-06-14,9.350000381469727,9.1899995803833,9.289999961853027,9.34000015258789,7400169.0,9.024271965026855
2016-06-15,9.680000305175781,9.210000038146973,9.220000267028809,9.59000015258789,13225417.0,9.26582145690918
2016-06-16,9.729999542236328,9.520000457763672,9.579999923706055,9.630000114440918,9841280.0,9.30447006225586
2016-06-17,9.899999618530273,9.619999885559082,9.640000343322754,9.670000076293945,14963673.0,9.343116760253906
2016-06-20,9.8100004196167,9.619999885559082,9.720000267028809,9.720000267028809,8800631.0,9.391427993774414
2016-06-21,9.829999923706055,9.449999809265137,9.829999923706055,9.5,9859088.0,9.178864479064941
2016-06-22,9.680000305175781,9.420000076293945,9.510000228881836,9.670000076293945,6770828.0,9.343116760253906
2016-06-23,9.739999771118164,9.550000190734863,9.670000076293945,9.65999984741211,6258426.0,9.333456039428711
2016-06-24,9.729999542236328,9.020000457763672,9.670000076293945,9.359999656677246,10683727.0,9.043596267700195
2016-06-27,9.649999618530273,9.210000038146973,9.289999961853027,9.630000114440918,6318939.0,9.30447006225586
2016-06-28,10.210000038146973,9.539999961853027,9.579999923706055,10.130000114440918,30801574.0,9.787568092346191
2016-06-29,10.170000076293945,9.979999542236328,10.079999923706055,10.050000190734863,13514610.0,9.710271835327148
2016-06-30,10.399999618530273,10.020000457763672,10.050000190734863,10.220000267028809,26821241.0,9.874526023864746
2016-07-01,10.470000267028809,10.119999885559082,10.210000038146973,10.229999542236328,26530255.0,9.884186744689941
2016-07-04,10.449999809265137,10.140000343322754,10.199999809265137,10.350000381469727,28043470.0,10.000130653381348
2016-07-05,10.449999809265137,10.260000228881836,10.329999923706055,10.289999961853027,16355878.0,9.942158699035645
2016-07-06,10.329999923706055,10.170000076293945,10.25,10.1899995803833,12214847.0,9.845539093017578
2016-07-07,10.390000343322754,10.140000343322754,10.199999809265137,10.260000228881836,20700858.0,9.91317367553711
2016-07-08,10.270000457763672,10.130000114440918,10.220000267028809,10.15999984741211,8280204.0,9.883988380432129
2016-07-11,10.239999771118164,10.029999732971191,10.180000305175781,10.050000190734863,9612484.0,9.776975631713867
2016-07-12,10.229999542236328,9.960000038146973,10.069999694824219,10.220000267028809,11057997.0,9.94235897064209
2016-07-13,10.390000343322754,10.210000038146973,10.220000267028809,10.300000190734863,15249421.0,10.020184516906738
2016-07-14,10.430000305175781,10.260000228881836,10.300000190734863,10.34000015258789,13406155.0,10.059098243713379
2016-07-15,10.430000305175781,10.239999771118164,10.369999885559082,10.260000228881836,12545927.0,9.981271743774414
2016-07-18,10.300000190734863,10.0600004196167,10.229999542236328,10.15999984741211,7115364.0,9.883988380432129
2016-07-19,10.270000457763672,10.09000015258789,10.220000267028809,10.260000228881836,7203888.0,9.981271743774414
2016-07-20,10.430000305175781,10.210000038146973,10.229999542236328,10.329999923706055,10790450.0,10.049368858337402
2016-07-21,10.449999809265137,10.239999771118164,10.279999732971191,10.3100004196167,10221310.0,10.029912948608398
2016-07-22,10.350000381469727,10.050000190734863,10.3100004196167,10.079999923706055,10027001.0,9.806159973144531
2016-07-25,10.229999542236328,10.0600004196167,10.079999923706055,10.220000267028809,5484737.0,9.94235897064209
2016-07-26,10.449999809265137,10.180000305175781,10.1899995803833,10.4399995803833,14053170.0,10.156380653381348
2016-07-27,10.470000267028809,9.760000228881836,10.420000076293945,9.880000114440918,18678240.0,9.611594200134277
2016-07-28,10.029999732971191,9.779999732971191,9.899999618530273,9.970000267028809,9283231.0,9.699150085449219
2016-07-29,9.989999771118164,9.75,9.949999809265137,9.819999694824219,6685723.0,9.553223609924316
2016-08-01,9.819999694824219,9.550000190734863,9.760000228881836,9.579999923706055,7686627.0,9.319744110107422
2016-08-02,9.760000228881836,9.5600004196167,9.600000381469727,9.739999771118164,4917336.0,9.475398063659668
2016-08-03,10.100000381469727,9.670000076293945,9.710000038146973,10.010000228881836,13520408.0,9.73806381225586
2016-08-04,10.130000114440918,9.890000343322754,10.0,9.979999542236328,9513015.0,9.708877563476562
2016-08-05,10.050000190734863,9.930000305175781,10.0,9.949999809265137,4585647.0,9.679693222045898
2016-08-08,10.180000305175781,9.800000190734863,9.979999542236328,10.119999885559082,9931062.0,9.845073699951172
2016-08-09,10.1899995803833,10.0600004196167,10.100000381469727,10.15999984741211,8573611.0,9.883988380432129
2016-08-10,10.170000076293945,9.979999542236328,10.140000343322754,10.010000228881836,5976227.0,9.73806381225586
2016-08-11,10.0600004196167,9.899999618530273,10.010000228881836,9.90999984741211,4516200.0,9.640779495239258
2016-08-12,10.029999732971191,9.880000114440918,9.9399995803833,10.010000228881836,5451339.0,9.73806381225586
2016-08-15,10.270000457763672,9.989999771118164,10.010000228881836,10.1899995803833,11421666.0,9.913172721862793
2016-08-16,10.449999809265137,10.170000076293945,10.199999809265137,10.289999961853027,12618674.0,10.010456085205078
2016-08-17,10.880000114440918,10.180000305175781,10.289999961853027,10.720000267028809,26309540.0,10.4287748336792
2016-08-18,10.699999809265137,10.449999809265137,10.609999656677246,10.510000228881836,13373649.0,10.224479675292969
2016-08-19,10.640000343322754,10.460000038146973,10.479999542236328,10.510000228881836,9729628.0,10.224479675292969
2016-08-22,10.680000305175781,10.300000190734863,10.510000228881836,10.3100004196167,9475221.0,10.029912948608398
2016-08-23,10.479999542236328,10.25,10.319999694824219,10.359999656677246,6862173.0,10.078554153442383
2016-08-24,10.449999809265137,10.329999923706055,10.34000015258789,10.430000305175781,5702701.0,10.146653175354004
2016-08-25,10.399999618530273,10.079999923706055,10.399999618530273,10.329999923706055,9173519.0,10.049368858337402
2016-08-26,10.619999885559082,10.359999656677246,10.390000343322754,10.449999809265137,11187725.0,10.166109085083008
2016-08-29,10.729999542236328,10.4399995803833,10.5,10.699999809265137,12612874.0,10.409317970275879
2016-08-30,10.739999771118164,10.520000457763672,10.640000343322754,10.609999656677246,8894668.0,10.321763038635254
2016-08-31,10.640000343322754,10.449999809265137,10.640000343322754,10.539999961853027,6030260.0,10.25366497039795
2016-09-01,10.640000343322754,10.350000381469727,10.579999923706055,10.40999984741211,7596359.0,10.127195358276367
2016-09-02,10.470000267028809,10.199999809265137,10.350000381469727,10.34000015258789,7160277.0,10.059098243713379
2016-09-05,10.569999694824219,10.270000457763672,10.350000381469727,10.510000228881836,8485331.0,10.224479675292969
2016-09-06,10.710000038146973,10.359999656677246,10.470000267028809,10.699999809265137,11535432.0,10.409317970275879
2016-09-07,10.970000267028809,10.619999885559082,10.6899995803833,10.789999961853027,21282189.0,10.49687385559082
2016-09-08,11.039999961853027,10.75,10.800000190734863,10.899999618530273,15172784.0,10.60388469696045
2016-09-09,10.90999984741211,10.649999618530273,10.90999984741211,10.729999542236328,9085027.0,10.43850326538086
2016-09-12,10.720000267028809,10.399999618530273,10.520000457763672,10.470000267028809,10357063.0,10.185565948486328
2016-09-13,10.699999809265137,10.380000114440918,10.539999961853027,10.649999618530273,7835292.0,10.360675811767578
2016-09-14,10.59000015258789,10.270000457763672,10.550000190734863,10.350000381469727,9126444.0,10.068825721740723
2016-09-19,10.479999542236328,10.25,10.380000114440918,10.470000267028809,7094738.0,10.185565948486328
2016-09-20,10.520000457763672,10.380000114440918,10.4399995803833,10.460000038146973,4962505.0,10.175838470458984
2016-09-21,10.640000343322754,10.420000076293945,10.449999809265137,10.539999961853027,6218915.0,10.25366497039795
2016-09-22,10.779999732971191,10.550000190734863,10.550000190734863,10.59000015258789,7228804.0,10.302306175231934
2016-09-23,10.630000114440918,10.430000305175781,10.600000381469727,10.489999771118164,6406567.0,10.205022811889648
2016-09-26,10.489999771118164,9.979999542236328,10.489999771118164,9.989999771118164,8970761.0,9.718605995178223
2016-09-27,10.149999618530273,9.979999542236328,9.989999771118164,10.140000343322754,5525200.0,9.864531517028809
2016-09-28,10.25,10.130000114440918,10.199999809265137,10.170000076293945,3521932.0,9.893715858459473
2016-09-29,10.279999732971191,10.15999984741211,10.199999809265137,10.180000305175781,3700856.0,9.90344524383545
2016-09-30,10.279999732971191,10.149999618530273,10.149999618530273,10.229999542236328,2849943.0,9.952085494995117
2016-10-10,10.5,10.25,10.289999961853027,10.460000038146973,6144465.0,10.175838470458984
2016-10-11,10.699999809265137,10.399999618530273,10.449999809265137,10.6899995803833,11869152.0,10.399589538574219
2016-10-12,10.6899995803833,10.579999923706055,10.6899995803833,10.6899995803833,6695288.0,10.399589538574219
2016-10-13,10.75,10.600000381469727,10.640000343322754,10.6899995803833,5860265.0,10.399589538574219
2016-10-14,10.670000076293945,10.5,10.65999984741211,10.640000343322754,4858480.0,10.350948333740234
2016-10-17,10.720000267028809,10.449999809265137,10.630000114440918,10.489999771118164,7135917.0,10.205022811889648
2016-10-18,10.960000038146973,10.489999771118164,10.510000228881836,10.90999984741211,16321130.0,10.613612174987793
2016-10-19,10.9399995803833,10.779999732971191,10.90999984741211,10.880000114440918,12641835.0,10.584426879882812
2016-10-20,11.40999984741211,10.600000381469727,10.869999885559082,11.15999984741211,27709685.0,10.856821060180664
2016-10-21,11.260000228881836,10.819999694824219,11.100000381469727,11.239999771118164,16967248.0,10.934647560119629
2016-10-24,11.329999923706055,11.010000228881836,11.109999656677246,11.3100004196167,14875764.0,11.002747535705566
2016-10-25,11.359999656677246,11.15999984741211,11.270000457763672,11.210000038146973,11982724.0,10.905462265014648
2016-10-26,11.229999542236328,10.989999771118164,11.229999542236328,11.09000015258789,9786859.0,10.788722038269043
2016-10-27,11.210000038146973,11.029999732971191,11.119999885559082,11.199999809265137,7374025.0,10.895734786987305
2016-10-28,11.229999542236328,10.880000114440918,11.229999542236328,10.880000114440918,9361465.0,10.584426879882812
2016-10-31,11.020000457763672,10.850000381469727,10.859999656677246,11.0,6227264.0,10.701168060302734
2016-11-01,11.199999809265137,10.960000038146973,11.029999732971191,11.1899995803833,9163744.0,10.886005401611328
2016-11-02,11.279999732971191,11.109999656677246,11.170000076293945,11.130000114440918,9497401.0,10.827635765075684
2016-11-03,11.34000015258789,11.109999656677246,11.119999885559082,11.279999732971191,13320506.0,10.97356128692627
2016-11-04,11.699999809265137,11.180000305175781,11.260000228881836,11.510000228881836,18562237.0,11.19731330871582
2016-11-07,11.5600004196167,11.34000015258789,11.449999809265137,11.40999984741211,11575184.0,11.100029945373535
2016-11-08,11.770000457763672,11.449999809265137,11.449999809265137,11.510000228881836,14161451.0,11.19731330871582
2016-11-09,11.59000015258789,11.260000228881836,11.5,11.380000114440918,11805976.0,11.070844650268555
2016-11-10,11.739999771118164,11.449999809265137,11.449999809265137,11.65999984741211,12649622.0,11.34323787689209
2016-11-11,11.75,11.59000015258789,11.65999984741211,11.720000267028809,10323475.0,11.40160846710205
2016-11-14,11.850000381469727,11.619999885559082,11.65999984741211,11.739999771118164,9968248.0,11.421065330505371
2016-11-15,11.869999885559082,11.65999984741211,11.760000228881836,11.84000015258789,10620432.0,11.518348693847656
2016-11-16,11.890000343322754,11.569999694824219,11.84000015258789,11.579999923706055,12175718.0,11.265411376953125
2016-11-17,11.630000114440918,11.449999809265137,11.600000381469727,11.579999923706055,8095520.0,11.265411376953125
2016-11-18,11.640000343322754,11.489999771118164,11.579999923706055,11.5600004196167,6367651.0,11.245955467224121
2016-11-21,11.649999618530273,11.399999618530273,11.510000228881836,11.489999771118164,9244414.0,11.1778564453125
2016-11-22,11.890000343322754,11.449999809265137,11.5,11.720000267028809,11769157.0,11.40160846710205
2016-11-23,11.949999809265137,11.65999984741211,11.720000267028809,11.720000267028809,13162692.0,11.40160846710205
2016-11-24,11.829999923706055,11.430000305175781,11.680000305175781,11.520000457763672,9724367.0,11.20704174041748
2016-11-25,11.569999694824219,11.109999656677246,11.520000457763672,11.479999542236328,10719504.0,11.168127059936523
2016-11-28,11.579999923706055,11.399999618530273,11.430000305175781,11.489999771118164,6582038.0,11.1778564453125
2016-11-29,11.520000457763672,11.149999618530273,11.4399995803833,11.1899995803833,6812716.0,10.886005401611328
2016-11-30,11.329999923706055,11.130000114440918,11.15999984741211,11.220000267028809,4793290.0,10.915191650390625
2016-12-01,11.359999656677246,11.149999618530273,11.229999542236328,11.25,4801561.0,10.944375991821289
2016-12-02,11.279999732971191,10.899999618530273,11.25,10.90999984741211,7418399.0,10.613612174987793
2016-12-05,11.050000190734863,10.770000457763672,10.800000190734863,10.90999984741211,4944128.0,10.613612174987793
2016-12-06,11.020000457763672,10.899999618530273,10.920000076293945,10.899999618530273,3538272.0,10.60388469696045
2016-12-07,11.180000305175781,10.890000343322754,10.899999618530273,11.109999656677246,4293486.0,10.808178901672363
2016-12-08,11.140000343322754,10.960000038146973,11.130000114440918,10.979999542236328,3932764.0,10.681711196899414
2016-12-09,11.15999984741211,10.949999809265137,10.949999809265137,11.050000190734863,4142246.0,10.749810218811035
2016-12-12,11.0600004196167,10.199999809265137,11.029999732971191,10.289999961853027,9696424.0,10.010456085205078
2016-12-13,10.40999984741211,10.130000114440918,10.300000190734863,10.319999694824219,5846177.0,10.039640426635742
2016-12-14,10.350000381469727,10.149999618530273,10.3100004196167,10.229999542236328,5140559.0,9.952085494995117
2016-12-15,10.5,10.1899995803833,10.1899995803833,10.40999984741211,6388794.0,10.127195358276367
2016-12-16,10.569999694824219,10.369999885559082,10.390000343322754,10.529999732971191,4738906.0,10.243936538696289
2016-12-19,10.65999984741211,10.479999542236328,10.520000457763672,10.59000015258789,3977862.0,10.302306175231934
2016-12-20,10.640000343322754,10.520000457763672,10.579999923706055,10.619999885559082,3761688.0,10.331490516662598
2016-12-21,10.739999771118164,10.579999923706055,10.630000114440918,10.680000305175781,4886039.0,10.389861106872559
2016-12-22,10.720000267028809,10.619999885559082,10.710000038146973,10.710000038146973,3539036.0,10.419046401977539
2016-12-23,10.720000267028809,10.489999771118164,10.710000038146973,10.539999961853027,4461987.0,10.25366497039795
2016-12-26,10.6899995803833,10.380000114440918,10.539999961853027,10.680000305175781,4373931.0,10.389861106872559
2016-12-27,10.829999923706055,10.649999618530273,10.6899995803833,10.779999732971191,4427860.0,10.487144470214844
2016-12-28,10.850000381469727,10.720000267028809,10.779999732971191,10.760000228881836,2720775.0,10.46768856048584
2016-12-29,10.829999923706055,10.670000076293945,10.779999732971191,10.760000228881836,3807366.0,10.46768856048584
2016-12-30,10.84000015258789,10.710000038146973,10.729999542236328,10.770000457763672,3933674.0,10.4774169921875
2017-01-03,11.079999923706055,10.779999732971191,10.8100004196167,11.020000457763672,7531791.0,10.720625877380371
2017-01-04,11.050000190734863,10.930000305175781,10.989999771118164,11.029999732971191,5484971.0,10.730352401733398
2017-01-05,11.199999809265137,10.960000038146973,11.029999732971191,11.069999694824219,6289088.0,10.769266128540039
2017-01-06,11.229999542236328,11.010000228881836,11.010000228881836,11.100000381469727,6744073.0,10.79845142364502
2017-01-09,11.279999732971191,11.029999732971191,11.029999732971191,11.25,6723072.0,10.944375991821289
2017-01-10,11.260000228881836,11.010000228881836,11.180000305175781,11.050000190734863,6749176.0,10.749810218811035
2017-01-11,11.130000114440918,10.890000343322754,11.079999923706055,10.90999984741211,6554360.0,10.613612174987793
2017-01-12,11.039999961853027,10.869999885559082,10.9399995803833,10.90999984741211,5554022.0,10.613612174987793
2017-01-13,10.979999542236328,10.630000114440918,10.890000343322754,10.649999618530273,5396181.0,10.360675811767578
2017-01-16,10.649999618530273,9.800000190734863,10.609999656677246,10.130000114440918,11473356.0,9.854803085327148
2017-01-17,10.25,10.0,10.079999923706055,10.220000267028809,5175461.0,9.94235897064209
2017-01-18,10.239999771118164,10.050000190734863,10.199999809265137,10.069999694824219,4419359.0,9.796432495117188
2017-01-19,10.130000114440918,9.960000038146973,10.069999694824219,10.050000190734863,2895053.0,9.776975631713867
2017-01-20,10.25,10.0,10.039999961853027,10.229999542236328,3764750.0,9.952085494995117
2017-01-23,10.390000343322754,10.220000267028809,10.229999542236328,10.329999923706055,4221578.0,10.049368858337402
2017-01-24,10.350000381469727,10.15999984741211,10.350000381469727,10.3100004196167,3092476.0,10.029912948608398
2017-01-25,10.390000343322754,10.239999771118164,10.3100004196167,10.359999656677246,2809080.0,10.078554153442383
2017-01-26,10.4399995803833,10.300000190734863,10.329999923706055,10.34000015258789,3070775.0,10.059098243713379
2017-02-03,10.390000343322754,10.180000305175781,10.380000114440918,10.3100004196167,2228187.0,10.029912948608398
2017-02-06,10.489999771118164,10.3100004196167,10.3100004196167,10.479999542236328,3221306.0,10.195294380187988
2017-02-07,10.640000343322754,10.4399995803833,10.479999542236328,10.619999885559082,4975537.0,10.331490516662598
2017-02-08,10.770000457763672,10.510000228881836,10.619999885559082,10.710000038146973,5813820.0,10.419046401977539
2017-02-09,10.84000015258789,10.65999984741211,10.670000076293945,10.770000457763672,4855696.0,10.4774169921875
2017-02-10,10.84000015258789,10.699999809265137,10.760000228881836,10.789999961853027,4333120.0,10.49687385559082
2017-02-13,10.84000015258789,10.739999771118164,10.800000190734863,10.8100004196167,3886803.0,10.51633071899414
2017-02-14,10.819999694824219,10.630000114440918,10.789999961853027,10.720000267028809,3809336.0,10.4287748336792
2017-02-15,10.739999771118164,10.550000190734863,10.699999809265137,10.59000015258789,4573733.0,10.302306175231934
2017-02-16,10.770000457763672,10.529999732971191,10.59000015258789,10.739999771118164,5789259.0,10.448230743408203
2017-02-17,10.850000381469727,10.609999656677246,10.739999771118164,10.670000076293945,5439934.0,10.380133628845215
2017-02-20,10.90999984741211,10.670000076293945,10.6899995803833,10.869999885559082,5007579.0,10.574699401855469
2017-02-21,10.989999771118164,10.850000381469727,10.850000381469727,10.930000305175781,6516005.0,10.63306999206543
2017-02-22,11.069999694824219,10.880000114440918,10.90999984741211,10.989999771118164,6723083.0,10.691439628601074
2017-02-23,11.0,10.859999656677246,10.90999984741211,10.970000267028809,4420451.0,10.671982765197754
2017-02-24,10.979999542236328,10.819999694824219,10.899999618530273,10.979999542236328,4818181.0,10.681711196899414
2017-02-27,10.960000038146973,10.800000190734863,10.960000038146973,10.869999885559082,4604000.0,10.574699401855469
2017-02-28,11.109999656677246,10.829999923706055,10.859999656677246,11.079999923706055,8243381.0,10.7789945602417
2017-03-01,11.0600004196167,10.90999984741211,11.039999961853027,11.0,8367039.0,10.701168060302734
2017-03-02,11.119999885559082,10.90999984741211,10.90999984741211,11.079999923706055,10781662.0,10.7789945602417
2017-03-03,11.039999961853027,10.850000381469727,11.0,10.890000343322754,8794085.0,10.594156265258789
2017-03-06,10.979999542236328,10.859999656677246,10.920000076293945,10.979999542236328,7157833.0,10.681711196899414
2017-03-07,11.010000228881836,10.510000228881836,10.979999542236328,10.899999618530273,8768177.0,10.60388469696045
2017-03-08,10.920000076293945,10.739999771118164,10.760000228881836,10.829999923706055,7123641.0,10.535785675048828
2017-03-09,10.850000381469727,10.630000114440918,10.8100004196167,10.649999618530273,6663538.0,10.360675811767578
2017-03-10,10.699999809265137,10.470000267028809,10.680000305175781,10.5,12203529.0,10.214751243591309
2017-03-13,10.6899995803833,10.479999542236328,10.520000457763672,10.670000076293945,6546869.0,10.380133628845215
2017-03-14,10.699999809265137,10.630000114440918,10.649999618530273,10.670000076293945,4735451.0,10.380133628845215
2017-03-15,10.670000076293945,10.569999694824219,10.670000076293945,10.619999885559082,4208811.0,10.331490516662598
2017-03-16,10.779999732971191,10.640000343322754,10.640000343322754,10.779999732971191,7762482.0,10.487144470214844
2017-03-17,10.829999923706055,10.640000343322754,10.760000228881836,10.649999618530273,6812478.0,10.360675811767578
2017-03-20,10.949999809265137,10.649999618530273,10.649999618530273,10.949999809265137,11750547.0,10.652525901794434
2017-03-21,10.960000038146973,10.859999656677246,10.90999984741211,10.899999618530273,7231362.0,10.60388469696045
2017-03-22,11.039999961853027,10.8100004196167,10.850000381469727,11.0,13159454.0,10.701168060302734
2017-03-23,11.050000190734863,10.819999694824219,10.960000038146973,10.970000267028809,9502846.0,10.671982765197754
2017-03-24,11.020000457763672,10.850000381469727,10.970000267028809,10.979999542236328,6524311.0,10.681711196899414
2017-03-27,11.100000381469727,10.930000305175781,10.989999771118164,11.029999732971191,7970537.0,10.730352401733398
2017-03-28,10.930000305175781,10.649999618530273,10.930000305175781,10.680000305175781,11540368.0,10.389861106872559
2017-03-29,10.789999961853027,10.520000457763672,10.720000267028809,10.539999961853027,9711105.0,10.25366497039795
2017-03-30,10.579999923706055,10.25,10.550000190734863,10.3100004196167,7911825.0,10.029912948608398
2017-03-31,10.4399995803833,10.289999961853027,10.34000015258789,10.350000381469727,5073835.0,10.068825721740723
2017-04-05,10.729999542236328,10.329999923706055,10.34000015258789,10.65999984741211,7639824.0,10.370404243469238
2017-04-06,10.710000038146973,10.539999961853027,10.680000305175781,10.670000076293945,5621831.0,10.380133628845215
2017-04-07,10.65999984741211,10.579999923706055,10.640000343322754,10.600000381469727,4560582.0,10.312034606933594
2017-04-10,10.579999923706055,10.420000076293945,10.579999923706055,10.4399995803833,5344656.0,10.156380653381348
2017-04-11,10.65999984741211,10.350000381469727,10.479999542236328,10.630000114440918,7039259.0,10.341219902038574
2017-04-12,10.720000267028809,10.4399995803833,10.600000381469727,10.489999771118164,7187280.0,10.205022811889648
2017-04-13,10.619999885559082,10.430000305175781,10.489999771118164,10.550000190734863,4146787.0,10.263394355773926
2017-04-14,10.569999694824219,10.239999771118164,10.569999694824219,10.329999923706055,7157229.0,10.049368858337402
2017-04-17,10.3100004196167,10.050000190734863,10.300000190734863,10.109999656677246,4962898.0,9.835345268249512
2017-04-18,10.170000076293945,9.960000038146973,10.119999885559082,9.989999771118164,4780712.0,9.718605995178223
2017-04-19,9.970000267028809,9.5600004196167,9.949999809265137,9.720000267028809,8935299.0,9.455942153930664
2017-04-20,9.800000190734863,9.5,9.710000038146973,9.640000343322754,5228857.0,9.378114700317383
2017-04-21,9.710000038146973,9.550000190734863,9.65999984741211,9.600000381469727,3782942.0,9.339201927185059
2017-04-24,9.649999618530273,9.1899995803833,9.579999923706055,9.229999542236328,6405299.0,8.979252815246582
2017-04-25,9.34000015258789,9.1899995803833,9.260000228881836,9.279999732971191,3604982.0,9.02789306640625
2017-04-26,9.3100004196167,9.180000305175781,9.180000305175781,9.25,3009404.0,8.998709678649902
2017-04-27,9.359999656677246,9.029999732971191,9.210000038146973,9.329999923706055,4001309.0,9.076536178588867
2017-04-28,9.5,9.350000381469727,9.359999656677246,9.449999809265137,3684129.0,9.193276405334473
2017-05-02,9.5,9.359999656677246,9.4399995803833,9.489999771118164,2595256.0,9.232189178466797
2017-05-03,9.529999732971191,9.420000076293945,9.479999542236328,9.489999771118164,1735078.0,9.232189178466797
2017-05-04,9.600000381469727,9.369999885559082,9.489999771118164,9.489999771118164,2303337.0,9.232189178466797
2017-05-05,9.539999961853027,9.34000015258789,9.489999771118164,9.350000381469727,2281161.0,9.095993041992188
2017-05-08,9.640000343322754,9.199999809265137,9.319999694824219,9.510000228881836,5435196.0,9.251646041870117
2017-05-09,9.579999923706055,9.430000305175781,9.460000038146973,9.569999694824219,3672798.0,9.310015678405762
2017-05-10,9.579999923706055,9.1899995803833,9.569999694824219,9.210000038146973,3893056.0,8.959796905517578
2017-05-11,9.1899995803833,8.6899995803833,9.1899995803833,9.020000457763672,5637515.0,8.774957656860352
2017-05-12,9.050000190734863,8.899999618530273,9.050000190734863,8.9399995803833,2827407.0,8.697131156921387
2017-05-15,9.010000228881836,8.869999885559082,8.890000343322754,8.880000114440918,2271924.0,8.638761520385742
2017-05-16,9.170000076293945,8.800000190734863,8.899999618530273,9.149999618530273,3943784.0,8.901426315307617
2017-05-17,9.279999732971191,9.140000343322754,9.1899995803833,9.180000305175781,3092243.0,8.930611610412598
2017-05-18,9.260000228881836,8.979999542236328,9.119999885559082,9.229999542236328,2674626.0,8.979252815246582
2017-05-19,9.239999771118164,9.079999923706055,9.170000076293945,9.130000114440918,2095587.0,8.881969451904297
2017-05-22,9.149999618530273,8.760000228881836,9.0,8.819999694824219,3515240.0,8.580390930175781
2017-05-23,8.890000343322754,8.390000343322754,8.890000343322754,8.420000076293945,3641747.0,8.19125747680664
2017-05-24,8.550000190734863,8.199999809265137,8.40999984741211,8.520000457763672,3155435.0,8.288540840148926
2017-05-25,8.680000305175781,8.399999618530273,8.520000457763672,8.640000343322754,3201270.0,8.405282020568848
2017-05-26,8.6899995803833,8.579999923706055,8.619999885559082,8.640000343322754,2344982.0,8.405282020568848
2017-05-31,8.779999732971191,8.640000343322754,8.779999732971191,8.65999984741211,2148499.0,8.424737930297852
2017-06-01,8.630000114440918,8.3100004196167,8.609999656677246,8.350000381469727,3640042.0,8.123160362243652
2017-06-02,8.529999732971191,8.199999809265137,8.329999923706055,8.470000267028809,2695049.0,8.239899635314941
2017-06-05,8.59000015258789,8.40999984741211,8.520000457763672,8.579999923706055,2792341.0,8.34691047668457
2017-06-06,8.609999656677246,8.470000267028809,8.569999694824219,8.600000381469727,2519688.0,8.36636734008789
2017-06-07,8.800000190734863,8.539999961853027,8.609999656677246,8.800000190734863,3818884.0,8.560935020446777
2017-06-08,8.84000015258789,8.729999542236328,8.800000190734863,8.789999961853027,2416772.0,8.5512056350708
2017-06-09,8.800000190734863,8.710000038146973,8.800000190734863,8.789999961853027,2243976.0,8.5512056350708
2017-06-12,8.729999542236328,8.59000015258789,8.699999809265137,8.619999885559082,2630973.0,8.385824203491211
2017-06-13,8.770000457763672,8.579999923706055,8.600000381469727,8.739999771118164,2945161.0,8.502564430236816
2017-06-14,8.770000457763672,8.6899995803833,8.720000267028809,8.75,2137923.0,8.51229190826416
2017-06-15,8.890000343322754,8.729999542236328,8.75,8.84000015258789,3673944.0,8.599847793579102
2017-06-16,8.880000114440918,8.729999542236328,8.729999542236328,8.850000381469727,2010631.0,8.609576225280762
2017-06-19,8.930000305175781,8.8100004196167,8.819999694824219,8.920000076293945,2456573.0,8.677675247192383
2017-06-20,8.979999542236328,8.880000114440918,8.979999542236328,8.899999618530273,1982949.0,8.658217430114746
2017-06-21,8.9399995803833,8.779999732971191,8.899999618530273,8.899999618530273,2283113.0,8.658217430114746
2017-06-22,8.84000015258789,8.649999618530273,8.819999694824219,8.670000076293945,2478931.0,8.510969161987305
2017-06-23,8.800000190734863,8.609999656677246,8.640000343322754,8.789999961853027,2329559.0,8.628767967224121
2017-06-26,8.9399995803833,8.670000076293945,8.779999732971191,8.9399995803833,3730380.0,8.776016235351562
2017-06-27,9.029999732971191,8.890000343322754,8.920000076293945,8.949999809265137,3094836.0,8.785832405090332
2017-06-28,8.970000267028809,8.84000015258789,8.850000381469727,8.920000076293945,2727363.0,8.756383895874023
2017-06-29,9.029999732971191,8.890000343322754,8.920000076293945,9.029999732971191,3085432.0,8.864365577697754
2017-06-30,9.020000457763672,8.880000114440918,8.899999618530273,8.989999771118164,2322457.0,8.825098991394043
2017-07-03,9.09000015258789,8.930000305175781,8.970000267028809,9.079999923706055,2866579.0,8.913448333740234
2017-07-04,9.149999618530273,8.949999809265137,9.039999961853027,9.039999961853027,2860473.0,8.874181747436523
2017-07-05,9.09000015258789,8.960000038146973,9.0600004196167,9.079999923706055,2583590.0,8.913448333740234
2017-07-06,9.170000076293945,8.970000267028809,9.039999961853027,9.149999618530273,3833945.0,8.98216438293457
2017-07-07,9.220000267028809,9.09000015258789,9.109999656677246,9.210000038146973,2773599.0,9.041064262390137
2017-07-10,9.329999923706055,9.149999618530273,9.149999618530273,9.279999732971191,4297763.0,9.109779357910156
2017-07-11,9.449999809265137,9.220000267028809,9.34000015258789,9.229999542236328,6986602.0,9.060696601867676
2017-07-12,9.390000343322754,8.960000038146973,9.390000343322754,9.170000076293945,5595905.0,9.001797676086426
2017-07-13,9.1899995803833,9.050000190734863,9.119999885559082,9.180000305175781,3648971.0,9.011614799499512
2017-07-14,9.239999771118164,9.100000381469727,9.100000381469727,9.149999618530273,2957241.0,8.98216438293457
2017-07-17,9.119999885559082,8.539999961853027,9.109999656677246,8.619999885559082,5824175.0,8.461886405944824
2017-07-18,8.760000228881836,8.550000190734863,8.569999694824219,8.75,2324333.0,8.58950138092041
2017-07-19,9.079999923706055,8.6899995803833,8.729999542236328,9.010000228881836,3817309.0,8.844732284545898
2017-07-20,9.229999542236328,8.949999809265137,8.970000267028809,9.220000267028809,4839763.0,9.050880432128906
2017-07-21,9.289999961853027,9.130000114440918,9.180000305175781,9.1899995803833,4039190.0,9.021430015563965
2017-07-24,9.329999923706055,9.130000114440918,9.220000267028809,9.319999694824219,4268719.0,9.149045944213867
2017-07-25,9.34000015258789,9.119999885559082,9.25,9.239999771118164,3710197.0,9.070513725280762
2017-07-26,9.239999771118164,9.119999885559082,9.239999771118164,9.210000038146973,3048846.0,9.041064262390137
2017-07-27,9.34000015258789,9.15999984741211,9.199999809265137,9.319999694824219,4521603.0,9.149045944213867
2017-07-28,9.350000381469727,9.25,9.300000190734863,9.270000457763672,3869462.0,9.099964141845703
2017-07-31,9.350000381469727,9.180000305175781,9.199999809265137,9.34000015258789,4278386.0,9.168679237365723
2017-08-01,9.390000343322754,9.229999542236328,9.300000190734863,9.3100004196167,4221922.0,9.139229774475098
2017-08-02,9.329999923706055,9.140000343322754,9.3100004196167,9.170000076293945,3657737.0,9.001797676086426
2017-08-03,9.25,9.130000114440918,9.140000343322754,9.180000305175781,2689725.0,9.011614799499512
2017-08-04,9.239999771118164,9.149999618530273,9.199999809265137,9.149999618530273,3794289.0,8.98216438293457
2017-08-07,9.149999618530273,9.010000228881836,9.140000343322754,9.109999656677246,5269634.0,8.94289779663086
2017-08-08,9.15999984741211,9.0600004196167,9.119999885559082,9.15999984741211,3426749.0,8.99198055267334
2017-08-09,9.140000343322754,9.039999961853027,9.09000015258789,9.050000190734863,3462163.0,8.88399887084961
2017-08-10,9.09000015258789,8.90999984741211,9.079999923706055,8.970000267028809,3814920.0,8.805466651916504
2017-08-11,8.949999809265137,8.75,8.949999809265137,8.779999732971191,3729257.0,8.618950843811035
2017-08-14,8.960000038146973,8.770000457763672,8.779999732971191,8.930000305175781,2354539.0,8.766200065612793
2017-08-15,9.0600004196167,8.8100004196167,8.829999923706055,9.050000190734863,3345357.0,8.88399887084961
2017-08-16,9.079999923706055,8.970000267028809,9.069999694824219,9.050000190734863,2533114.0,8.88399887084961
2017-08-17,9.140000343322754,9.029999732971191,9.0600004196167,9.119999885559082,3287707.0,8.952714920043945
2017-08-18,9.149999618530273,9.029999732971191,9.069999694824219,9.140000343322754,3219257.0,8.9723482131958
2017-08-21,9.1899995803833,9.100000381469727,9.109999656677246,9.180000305175781,3836297.0,9.011614799499512
2017-08-22,9.180000305175781,9.0600004196167,9.170000076293945,9.109999656677246,2881965.0,8.94289779663086
2017-08-23,9.130000114440918,9.010000228881836,9.100000381469727,9.0600004196167,2089468.0,8.893815994262695
2017-08-24,9.109999656677246,9.020000457763672,9.020000457763672,9.050000190734863,1931761.0,8.88399887084961
2017-08-25,9.15999984741211,9.029999732971191,9.029999732971191,9.149999618530273,3196671.0,8.98216438293457
2017-08-28,9.289999961853027,9.039999961853027,9.079999923706055,9.289999961853027,13732593.0,9.119596481323242
2017-08-29,9.289999961853027,9.180000305175781,9.210000038146973,9.199999809265137,5835781.0,9.03124713897705
2017-08-30,9.3100004196167,9.180000305175781,9.210000038146973,9.260000228881836,4376388.0,9.090147018432617
2017-08-31,9.289999961853027,9.199999809265137,9.25,9.289999961853027,3236828.0,9.119596481323242
2017-09-01,9.289999961853027,9.15999984741211,9.229999542236328,9.229999542236328,4421859.0,9.060696601867676
2017-09-04,9.220000267028809,9.149999618530273,9.220000267028809,9.170000076293945,3993463.0,9.001797676086426
2017-09-05,9.229999542236328,9.119999885559082,9.1899995803833,9.15999984741211,3578262.0,8.99198055267334
2017-09-06,9.210000038146973,9.100000381469727,9.15999984741211,9.199999809265137,4755847.0,9.03124713897705
2017-09-07,9.229999542236328,9.100000381469727,9.220000267028809,9.100000381469727,3512061.0,8.93308162689209
2017-09-08,9.15999984741211,9.0600004196167,9.100000381469727,9.079999923706055,4206309.0,8.913448333740234
2017-09-11,9.170000076293945,9.079999923706055,9.09000015258789,9.15999984741211,2844389.0,8.99198055267334
2017-09-12,9.1899995803833,9.100000381469727,9.119999885559082,9.130000114440918,4159970.0,8.962531089782715
2017-09-13,9.15999984741211,9.069999694824219,9.130000114440918,9.140000343322754,3082138.0,8.9723482131958
2017-09-14,9.170000076293945,9.079999923706055,9.079999923706055,9.130000114440918,3433686.0,8.962531089782715
2017-09-15,9.25,9.09000015258789,9.140000343322754,9.229999542236328,6963759.0,9.060696601867676
2017-09-18,9.350000381469727,9.170000076293945,9.170000076293945,9.34000015258789,7954524.0,9.168679237365723
2017-09-19,9.359999656677246,9.180000305175781,9.3100004196167,9.220000267028809,5106399.0,9.050880432128906
2017-09-20,9.34000015258789,9.199999809265137,9.229999542236328,9.329999923706055,6238069.0,9.158863067626953
2017-09-21,9.40999984741211,9.239999771118164,9.289999961853027,9.260000228881836,6605857.0,9.090147018432617
2017-09-22,9.260000228881836,9.100000381469727,9.210000038146973,9.140000343322754,4266742.0,8.9723482131958
2017-09-25,9.140000343322754,8.960000038146973,9.109999656677246,8.989999771118164,3428456.0,8.825098991394043
2017-09-26,9.020000457763672,8.850000381469727,8.989999771118164,8.920000076293945,4019568.0,8.756383895874023
2017-09-27,9.029999732971191,8.920000076293945,8.920000076293945,8.979999542236328,2475725.0,8.815281867980957
2017-09-28,8.989999771118164,8.90999984741211,8.979999542236328,8.920000076293945,1790501.0,8.756383895874023
2017-09-29,8.979999542236328,8.899999618530273,8.920000076293945,8.9399995803833,3174797.0,8.776016235351562
2017-10-09,9.0600004196167,8.920000076293945,9.010000228881836,9.020000457763672,3591392.0,8.854549407958984
2017-10-10,9.09000015258789,8.979999542236328,9.020000457763672,9.069999694824219,3725201.0,8.903631210327148
2017-10-11,9.1899995803833,9.079999923706055,9.1899995803833,9.079999923706055,3178297.0,8.913448333740234
2017-10-12,9.140000343322754,9.010000228881836,9.119999885559082,9.050000190734863,2469448.0,8.88399887084961
2017-10-13,9.079999923706055,9.020000457763672,9.020000457763672,9.069999694824219,2244532.0,8.903631210327148
2017-10-16,9.09000015258789,8.800000190734863,9.079999923706055,8.8100004196167,5252501.0,8.648401260375977
2017-10-17,8.869999885559082,8.770000457763672,8.770000457763672,8.819999694824219,2172181.0,8.658217430114746
2017-10-18,8.850000381469727,8.720000267028809,8.720000267028809,8.75,2311901.0,8.58950138092041
2017-10-19,8.760000228881836,8.5600004196167,8.720000267028809,8.609999656677246,3093402.0,8.452069282531738
2017-10-20,8.760000228881836,8.59000015258789,8.630000114440918,8.739999771118164,2012141.0,8.57968521118164
2017-10-23,8.8100004196167,8.699999809265137,8.720000267028809,8.8100004196167,1674520.0,8.648401260375977
2017-10-24,8.8100004196167,8.680000305175781,8.75,8.720000267028809,1862378.0,8.560051918029785
2017-10-25,8.770000457763672,8.65999984741211,8.680000305175781,8.760000228881836,2156821.0,8.599318504333496
2017-10-26,8.850000381469727,8.720000267028809,8.720000267028809,8.8100004196167,3093735.0,8.648401260375977
2017-10-27,8.869999885559082,8.729999542236328,8.819999694824219,8.739999771118164,2442010.0,8.57968521118164
2017-10-30,8.729999542236328,8.3100004196167,8.720000267028809,8.399999618530273,4373014.0,8.24592113494873
2017-10-31,8.510000228881836,8.380000114440918,8.40999984741211,8.5,1947809.0,8.344087600708008
2017-11-01,8.569999694824219,8.390000343322754,8.399999618530273,8.449999809265137,2115480.0,8.295003890991211
2017-11-02,8.470000267028809,8.319999694824219,8.4399995803833,8.350000381469727,2135866.0,8.196839332580566
2017-11-03,8.369999885559082,8.180000305175781,8.300000190734863,8.220000267028809,3258200.0,8.069223403930664
2017-11-06,8.369999885559082,8.1899995803833,8.25,8.289999961853027,1848300.0,8.137939453125
2017-11-07,8.390000343322754,8.25,8.34000015258789,8.34000015258789,2326419.0,8.18702220916748
2017-11-08,8.649999618530273,8.4399995803833,8.4399995803833,8.510000228881836,6674787.0,8.353903770446777
2017-11-09,8.569999694824219,8.420000076293945,8.449999809265137,8.539999961853027,3547930.0,8.383353233337402
2017-11-10,8.550000190734863,8.34000015258789,8.34000015258789,8.539999961853027,3259244.0,8.383353233337402
2017-11-13,8.550000190734863,8.390000343322754,8.550000190734863,8.4399995803833,3000038.0,8.285187721252441
2017-11-14,8.470000267028809,8.3100004196167,8.390000343322754,8.380000114440918,2585576.0,8.226288795471191
2017-11-15,8.420000076293945,8.279999732971191,8.279999732971191,8.3100004196167,2654642.0,8.157572746276855
2017-11-16,8.390000343322754,8.260000228881836,8.3100004196167,8.350000381469727,2944239.0,8.196839332580566
2017-11-17,8.350000381469727,8.0,8.300000190734863,8.020000457763672,4074679.0,7.872892379760742
2017-11-20,8.100000381469727,7.739999771118164,7.880000114440918,7.949999809265137,1977057.0,7.80417537689209
2017-11-21,7.96999979019165,7.800000190734863,7.949999809265137,7.880000114440918,1512161.0,7.735459804534912
2017-11-22,7.940000057220459,7.809999942779541,7.880000114440918,7.840000152587891,1120700.0,7.696193695068359
2017-11-23,7.849999904632568,7.679999828338623,7.840000152587891,7.690000057220459,1409201.0,7.54894495010376
2017-11-24,7.789999961853027,7.619999885559082,7.670000076293945,7.659999847412109,1351818.0,7.519495010375977
2017-11-27,7.699999809265137,7.539999961853027,7.670000076293945,7.579999923706055,1264328.0,7.440962314605713
2017-11-28,7.650000095367432,7.539999961853027,7.579999923706055,7.630000114440918,1470362.0,7.490045547485352
2017-11-29,7.630000114440918,7.519999980926514,7.610000133514404,7.590000152587891,1176602.0,7.450779438018799
2017-11-30,7.690000057220459,7.570000171661377,7.590000152587891,7.650000095367432,1580737.0,7.509678840637207
2017-12-01,7.710000038146973,7.619999885559082,7.670000076293945,7.710000038146973,1607504.0,7.568578243255615
2017-12-04,7.699999809265137,7.519999980926514,7.679999828338623,7.579999923706055,1634701.0,7.440962314605713
2017-12-05,7.579999923706055,7.25,7.579999923706055,7.289999961853027,2855200.0,7.1562819480896
2017-12-06,7.309999942779541,7.059999942779541,7.309999942779541,7.210000038146973,2704501.0,7.077749252319336
2017-12-07,7.239999771118164,7.150000095367432,7.170000076293945,7.190000057220459,1397800.0,7.058116436004639
2017-12-08,7.289999961853027,7.159999847412109,7.159999847412109,7.239999771118164,1901045.0,7.107198715209961
2017-12-11,7.28000020980835,7.21999979019165,7.260000228881836,7.28000020980835,2000710.0,7.14646577835083
2017-12-12,7.269999980926514,7.119999885559082,7.269999980926514,7.130000114440918,1643102.0,6.9992170333862305
2017-12-13,7.179999828338623,7.090000152587891,7.090000152587891,7.170000076293945,1644511.0,7.038483142852783
2017-12-14,7.170000076293945,7.099999904632568,7.150000095367432,7.130000114440918,1747329.0,6.9992170333862305
2017-12-15,7.159999847412109,7.090000152587891,7.110000133514404,7.159999847412109,1882004.0,7.0286664962768555
2017-12-18,7.25,7.110000133514404,7.159999847412109,7.21999979019165,2399720.0,7.087565898895264
2017-12-19,7.260000228881836,7.179999828338623,7.21999979019165,7.239999771118164,1570712.0,7.107198715209961
2017-12-20,7.239999771118164,7.079999923706055,7.21999979019165,7.099999904632568,1600701.0,6.969767093658447
2017-12-21,7.119999885559082,7.0,7.099999904632568,7.110000133514404,1415601.0,6.979583740234375
2017-12-22,7.150000095367432,7.0,7.050000190734863,7.079999923706055,1597200.0,6.950133800506592
2017-12-25,7.110000133514404,6.920000076293945,7.070000171661377,6.929999828338623,1985300.0,6.802885055541992
2017-12-26,7.050000190734863,6.889999866485596,6.960000038146973,7.050000190734863,1572503.0,6.920684337615967
2017-12-27,7.059999942779541,6.980000019073486,7.010000228881836,7.019999980926514,1369700.0,6.891234397888184
2017-12-28,7.090000152587891,7.0,7.0,7.070000171661377,1885911.0,6.940317630767822
2017-12-29,7.139999866485596,7.039999961853027,7.070000171661377,7.119999885559082,1045406.0,6.9893999099731445
2018-01-02,7.179999828338623,7.079999923706055,7.159999847412109,7.170000076293945,1652085.0,7.038483142852783
2018-01-03,7.230000019073486,7.139999866485596,7.179999828338623,7.21999979019165,1832415.0,7.087565898895264
2018-01-04,7.21999979019165,7.179999828338623,7.210000038146973,7.210000038146973,1832396.0,7.077749252319336
2018-01-05,7.28000020980835,7.179999828338623,7.210000038146973,7.25,2246649.0,7.117015838623047
2018-01-08,7.25,7.130000114440918,7.239999771118164,7.210000038146973,1844517.0,7.077749252319336
2018-01-09,7.210000038146973,7.099999904632568,7.199999809265137,7.150000095367432,2136500.0,7.018849849700928
2018-01-10,7.170000076293945,7.019999980926514,7.159999847412109,7.070000171661377,2525624.0,6.940317630767822
2018-01-11,7.130000114440918,7.0,7.050000190734863,7.130000114440918,1659876.0,6.9992170333862305
2018-01-12,7.150000095367432,7.070000171661377,7.110000133514404,7.130000114440918,1792818.0,6.9992170333862305
2018-01-15,7.119999885559082,6.849999904632568,7.119999885559082,6.889999866485596,3079540.0,6.7636189460754395
2018-01-16,6.949999809265137,6.869999885559082,6.869999885559082,6.929999828338623,1875408.0,6.802885055541992
2018-01-17,6.960000038146973,6.840000152587891,6.929999828338623,6.940000057220459,1906501.0,6.81270170211792
2018-01-18,6.980000019073486,6.909999847412109,6.949999809265137,6.980000019073486,1834514.0,6.851968288421631
2018-01-19,7.110000133514404,6.929999828338623,6.960000038146973,7.099999904632568,3463245.0,6.969767093658447
2018-01-22,7.150000095367432,7.019999980926514,7.050000190734863,7.139999866485596,3142901.0,7.009033203125
2018-01-23,7.159999847412109,7.079999923706055,7.130000114440918,7.119999885559082,1328576.0,6.9893999099731445
2018-01-24,7.150000095367432,7.079999923706055,7.139999866485596,7.150000095367432,1693227.0,7.018849849700928
2018-01-25,7.179999828338623,7.099999904632568,7.150000095367432,7.159999847412109,2354299.0,7.0286664962768555
2018-01-26,7.159999847412109,7.039999961853027,7.139999866485596,7.079999923706055,2411510.0,6.950133800506592
2018-01-29,7.099999904632568,6.900000095367432,6.989999771118164,6.949999809265137,2389056.0,6.822518348693848
2018-01-30,7.039999961853027,6.880000114440918,6.949999809265137,7.0,1286178.0,6.871601104736328
2018-01-31,6.980000019073486,6.659999847412109,6.980000019073486,6.699999809265137,3445244.0,6.577104091644287
2018-02-01,6.739999771118164,6.25,6.699999809265137,6.25,4883536.0,6.1353583335876465
2018-02-02,6.300000190734863,6.0,6.300000190734863,6.059999942779541,5193940.0,5.948843479156494
2018-02-05,6.110000133514404,5.949999809265137,6.019999980926514,6.010000228881836,2560129.0,5.899760723114014
2018-02-06,6.010000228881836,5.559999942779541,5.960000038146973,5.579999923706055,3822352.0,5.47764778137207
2018-02-07,5.71999979019165,5.550000190734863,5.679999828338623,5.670000076293945,2673499.0,5.565997123718262
2018-02-08,5.820000171661377,5.639999866485596,5.650000095367432,5.809999942779541,1836275.0,5.703429222106934
2018-02-09,5.789999961853027,5.550000190734863,5.659999847412109,5.71999979019165,2576781.0,5.615079879760742
2018-02-12,5.920000076293945,5.699999809265137,5.71999979019165,5.869999885559082,2571695.0,5.762328624725342
2018-02-13,5.949999809265137,5.829999923706055,5.920000076293945,5.860000133514404,1818277.0,5.752511978149414
2018-02-14,5.869999885559082,5.789999961853027,5.869999885559082,5.800000190734863,1893700.0,5.693612575531006
2018-02-22,5.920000076293945,5.820000171661377,5.840000152587891,5.880000114440918,1398059.0,5.7721452713012695
2018-02-23,5.96999979019165,5.860000133514404,5.869999885559082,5.960000038146973,2204479.0,5.850677490234375
2018-02-26,6.070000171661377,5.949999809265137,5.949999809265137,6.070000171661377,2447069.0,5.958660125732422
2018-02-27,6.099999904632568,6.03000020980835,6.059999942779541,6.039999961853027,1908360.0,5.929210186004639
2018-02-28,6.059999942779541,5.929999828338623,6.010000228881836,6.059999942779541,1998602.0,5.948843479156494
2018-03-01,6.119999885559082,5.989999771118164,6.03000020980835,6.119999885559082,2453195.0,6.007742881774902
2018-03-02,6.119999885559082,6.03000020980835,6.079999923706055,6.090000152587891,1866180.0,5.978293418884277
2018-03-05,6.139999866485596,6.070000171661377,6.099999904632568,6.130000114440918,1284404.0,6.01755952835083
2018-03-06,6.190000057220459,6.090000152587891,6.130000114440918,6.179999828338623,2083209.0,6.0666422843933105
2018-03-07,6.21999979019165,6.119999885559082,6.170000076293945,6.190000057220459,1775585.0,6.076458930969238
2018-03-08,6.28000020980835,6.139999866485596,6.170000076293945,6.269999980926514,2631691.0,6.154991626739502
2018-03-09,6.389999866485596,6.230000019073486,6.239999771118164,6.349999904632568,3027813.0,6.233523845672607
2018-03-12,6.510000228881836,6.309999942779541,6.309999942779541,6.5,2989955.0,6.380772590637207
2018-03-13,6.599999904632568,6.460000038146973,6.489999771118164,6.519999980926514,5279513.0,6.4004058837890625
2018-03-14,6.519999980926514,6.309999942779541,6.489999771118164,6.329999923706055,4175900.0,6.21389102935791
2018-03-15,6.349999904632568,6.139999866485596,6.349999904632568,6.289999961853027,4212252.0,6.174624443054199
2018-03-16,6.409999847412109,6.25,6.269999980926514,6.380000114440918,3755900.0,6.262973785400391
2018-03-19,6.420000076293945,6.25,6.349999904632568,6.289999961853027,2478373.0,6.174624443054199
2018-03-20,6.440000057220459,6.199999809265137,6.239999771118164,6.420000076293945,3053528.0,6.302239894866943
2018-03-21,6.599999904632568,6.360000133514404,6.449999809265137,6.369999885559082,5068973.0,6.253157138824463
2018-03-22,6.769999980926514,6.309999942779541,6.309999942779541,6.659999847412109,10139674.0,6.537837505340576
2018-03-23,6.860000133514404,6.400000095367432,6.489999771118164,6.570000171661377,16590173.0,6.449488639831543
2018-03-26,6.849999904632568,6.099999904632568,6.360000133514404,6.800000190734863,10117263.0,6.675270080566406
2018-03-27,6.840000152587891,6.690000057220459,6.789999961853027,6.739999771118164,11299442.0,6.61637020111084
2018-03-28,6.760000228881836,6.579999923706055,6.630000114440918,6.670000076293945,5041843.0,6.547654628753662
2018-03-29,6.710000038146973,6.559999942779541,6.599999904632568,6.679999828338623,4131579.0,6.557470798492432
2018-03-30,6.630000114440918,6.480000019073486,6.590000152587891,6.559999942779541,6064227.0,6.439671993255615
2018-04-02,6.579999923706055,6.440000057220459,6.539999961853027,6.460000038146973,4350124.0,6.341506481170654
2018-04-03,6.380000114440918,6.260000228881836,6.369999885559082,6.320000171661377,3473713.0,6.204074382781982
2018-04-04,6.420000076293945,6.28000020980835,6.329999923706055,6.28000020980835,2518901.0,6.16480827331543
2018-04-09,6.300000190734863,6.179999828338623,6.28000020980835,6.289999961853027,3054110.0,6.174624443054199
2018-04-10,6.360000133514404,6.25,6.260000228881836,6.320000171661377,3296223.0,6.204074382781982
2018-04-11,6.369999885559082,6.300000190734863,6.320000171661377,6.340000152587891,2569563.0,6.223707675933838
2018-04-12,6.349999904632568,6.210000038146973,6.309999942779541,6.21999979019165,2545601.0,6.105908393859863
2018-04-13,6.28000020980835,6.190000057220459,6.230000019073486,6.210000038146973,2111802.0,6.096092224121094
2018-04-16,6.199999809265137,5.989999771118164,6.190000057220459,6.039999961853027,2946312.0,5.929210186004639
2018-04-17,6.150000095367432,5.960000038146973,6.019999980926514,6.019999980926514,2900701.0,5.909576892852783
2018-04-18,6.139999866485596,5.960000038146973,6.039999961853027,6.130000114440918,2408969.0,6.01755952835083
2018-04-19,6.21999979019165,6.099999904632568,6.110000133514404,6.170000076293945,3015045.0,6.056825637817383
2018-04-20,6.230000019073486,6.090000152587891,6.119999885559082,6.130000114440918,4601153.0,6.01755952835083
2018-04-23,6.25,6.099999904632568,6.099999904632568,6.239999771118164,4478500.0,6.125541687011719
2018-04-24,6.289999961853027,6.170000076293945,6.199999809265137,6.260000228881836,5448600.0,6.145174980163574
2018-04-25,6.25,6.170000076293945,6.25,6.199999809265137,2447196.0,6.086275100708008
2018-04-26,6.210000038146973,5.989999771118164,6.179999828338623,6.0,3744300.0,5.889944076538086
2018-04-27,6.400000095367432,6.03000020980835,6.050000190734863,6.380000114440918,11194600.0,6.262973785400391
2018-05-02,6.329999923706055,6.21999979019165,6.289999961853027,6.260000228881836,6077966.0,6.145174980163574
2018-05-03,6.260000228881836,6.050000190734863,6.25,6.260000228881836,3030983.0,6.145174980163574
2018-05-04,6.260000228881836,6.159999847412109,6.21999979019165,6.190000057220459,1963900.0,6.076458930969238
2018-05-07,6.28000020980835,6.139999866485596,6.179999828338623,6.260000228881836,4578418.0,6.145174980163574
2018-05-08,6.320000171661377,6.210000038146973,6.239999771118164,6.309999942779541,3896315.0,6.194257736206055
2018-05-09,6.349999904632568,6.260000228881836,6.28000020980835,6.28000020980835,3024091.0,6.16480827331543
2018-05-10,6.420000076293945,6.269999980926514,6.289999961853027,6.349999904632568,3669624.0,6.233523845672607
2018-05-11,6.380000114440918,6.190000057220459,6.349999904632568,6.210000038146973,2330526.0,6.096092224121094
2018-05-14,6.269999980926514,6.110000133514404,6.239999771118164,6.139999866485596,1958041.0,6.0273756980896
2018-05-15,6.210000038146973,6.110000133514404,6.119999885559082,6.179999828338623,1361503.0,6.0666422843933105
2018-05-16,6.199999809265137,6.099999904632568,6.150000095367432,6.159999847412109,2182519.0,6.047008991241455
2018-05-17,6.159999847412109,6.090000152587891,6.150000095367432,6.110000133514404,1770001.0,5.997926235198975
2018-05-18,6.199999809265137,6.099999904632568,6.110000133514404,6.190000057220459,1846523.0,6.076458930969238
2018-05-21,6.28000020980835,6.210000038146973,6.21999979019165,6.260000228881836,3975267.0,6.145174980163574
2018-05-22,6.289999961853027,6.230000019073486,6.28000020980835,6.28000020980835,1970902.0,6.16480827331543
2018-05-23,6.289999961853027,6.170000076293945,6.260000228881836,6.170000076293945,1820100.0,6.056825637817383
2018-05-24,6.190000057220459,6.059999942779541,6.159999847412109,6.070000171661377,2471123.0,5.958660125732422
2018-05-25,6.099999904632568,6.050000190734863,6.070000171661377,6.059999942779541,1639000.0,5.948843479156494
2018-05-28,6.059999942779541,5.929999828338623,6.059999942779541,5.980000019073486,1597200.0,5.8703107833862305
2018-05-29,6.03000020980835,5.880000114440918,5.949999809265137,5.929999828338623,1708920.0,5.821227550506592
2018-05-30,5.889999866485596,5.650000095367432,5.880000114440918,5.679999828338623,2802301.0,5.575813293457031
2018-05-31,5.809999942779541,5.699999809265137,5.75,5.800000190734863,1582801.0,5.693612575531006
2018-06-01,5.860000133514404,5.699999809265137,5.699999809265137,5.769999980926514,1768601.0,5.664162635803223
2018-06-04,5.809999942779541,5.739999771118164,5.760000228881836,5.789999961853027,1098300.0,5.683795928955078
2018-06-05,5.869999885559082,5.760000228881836,5.78000020980835,5.860000133514404,1672488.0,5.752511978149414
2018-06-06,5.880000114440918,5.809999942779541,5.860000133514404,5.860000133514404,792300.0,5.752511978149414
2018-06-07,5.889999866485596,5.789999961853027,5.860000133514404,5.800000190734863,1181642.0,5.693612575531006
2018-06-08,5.840000152587891,5.659999847412109,5.840000152587891,5.699999809265137,1556779.0,5.595446586608887
2018-06-11,5.730000019073486,5.599999904632568,5.71999979019165,5.730000019073486,809797.0,5.62489652633667
2018-06-12,5.789999961853027,5.610000133514404,5.75,5.75,1129964.0,5.644529819488525
2018-06-13,5.760000228881836,5.630000114440918,5.739999771118164,5.650000095367432,1336923.0,5.546363830566406
2018-06-14,5.699999809265137,5.599999904632568,5.619999885559082,5.619999885559082,1137359.0,5.516913890838623
2018-06-15,5.639999866485596,5.46999979019165,5.639999866485596,5.539999961853027,1761897.0,5.438381671905518
2018-06-19,5.519999980926514,4.989999771118164,5.519999980926514,4.989999771118164,5331401.0,4.898469924926758
2018-06-20,5.059999942779541,4.920000076293945,4.920000076293945,5.019999980926514,3008841.0,4.927919864654541
2018-06-21,5.050000190734863,4.829999923706055,5.019999980926514,4.860000133514404,2614990.0,4.770854949951172
2018-06-22,4.940000057220459,4.769999980926514,4.809999942779541,4.909999847412109,3057119.0,4.870040416717529
2018-06-25,4.960000038146973,4.840000152587891,4.920000076293945,4.840000152587891,1856644.0,4.800610542297363
2018-06-26,4.900000095367432,4.769999980926514,4.789999961853027,4.900000095367432,1638694.0,4.860122203826904
2018-06-27,4.940000057220459,4.880000114440918,4.900000095367432,4.929999828338623,1812237.0,4.889877796173096
2018-06-28,4.960000038146973,4.860000133514404,4.909999847412109,4.860000133514404,1409700.0,4.82044792175293
2018-06-29,5.010000228881836,4.849999904632568,4.860000133514404,4.980000019073486,1924291.0,4.9394707679748535
2018-07-02,5.019999980926514,4.889999866485596,4.980000019073486,4.940000057220459,1962100.0,4.899796485900879
2018-07-03,5.03000020980835,4.920000076293945,4.940000057220459,5.019999980926514,1641045.0,4.979145526885986
2018-07-04,5.010000228881836,4.900000095367432,5.010000228881836,4.940000057220459,1468516.0,4.899796485900879
2018-07-05,4.949999809265137,4.809999942779541,4.909999847412109,4.809999942779541,1253416.0,4.770854473114014
2018-07-06,5.0,4.820000171661377,4.820000171661377,4.889999866485596,1582450.0,4.850203514099121
2018-07-09,5.010000228881836,4.869999885559082,4.889999866485596,4.989999771118164,1717949.0,4.949389457702637
2018-07-10,5.019999980926514,4.96999979019165,4.96999979019165,5.010000228881836,1688849.0,4.969226837158203
2018-07-11,5.0,4.840000152587891,5.0,4.869999885559082,1790300.0,4.830366134643555
2018-07-12,5.0,4.880000114440918,4.880000114440918,4.960000038146973,1531102.0,4.919633865356445
2018-07-13,5.050000190734863,4.96999979019165,5.0,5.050000190734863,2314549.0,5.008901596069336
2018-07-16,5.050000190734863,4.96999979019165,5.039999961853027,4.989999771118164,1077700.0,4.949389457702637
2018-07-17,5.019999980926514,4.949999809265137,4.96999979019165,5.010000228881836,1442271.0,4.969226837158203
2018-07-18,5.119999885559082,4.989999771118164,5.0,5.03000020980835,2689900.0,4.9890642166137695
2018-07-19,5.059999942779541,4.96999979019165,5.019999980926514,4.980000019073486,1202400.0,4.9394707679748535
2018-07-20,5.070000171661377,4.960000038146973,5.0,5.059999942779541,1766457.0,5.018819808959961
2018-07-23,5.130000114440918,4.980000019073486,5.070000171661377,5.119999885559082,3570058.0,5.078331470489502
2018-07-24,5.239999771118164,5.079999923706055,5.079999923706055,5.210000038146973,3534494.0,5.167599201202393
2018-07-25,5.46999979019165,5.179999828338623,5.190000057220459,5.28000020980835,5968174.0,5.237029552459717
2018-07-26,5.340000152587891,5.21999979019165,5.269999980926514,5.309999942779541,2868030.0,5.266785144805908
2018-07-27,5.349999904632568,5.239999771118164,5.309999942779541,5.25,2459415.0,5.207273483276367
2018-07-30,5.289999961853027,5.159999847412109,5.21999979019165,5.199999809265137,2017557.0,5.157680511474609
2018-07-31,5.239999771118164,5.170000076293945,5.190000057220459,5.239999771118164,1490085.0,5.197354793548584
2018-08-01,5.28000020980835,5.130000114440918,5.239999771118164,5.159999847412109,2095719.0,5.118005752563477
2018-08-02,5.170000076293945,4.940000057220459,5.130000114440918,5.0,2551300.0,4.95930814743042
2018-08-03,5.039999961853027,4.960000038146973,5.0,4.980000019073486,951862.0,4.9394707679748535
2018-08-06,5.079999923706055,4.96999979019165,4.980000019073486,4.980000019073486,2232494.0,4.9394707679748535
2018-08-07,5.179999828338623,4.980000019073486,4.980000019073486,5.159999847412109,2212047.0,5.118005752563477
2018-08-08,5.239999771118164,5.110000133514404,5.159999847412109,5.150000095367432,2418653.0,5.108087539672852
2018-08-09,5.289999961853027,5.130000114440918,5.139999866485596,5.25,2438456.0,5.207273483276367
2018-08-10,5.28000020980835,5.150000095367432,5.239999771118164,5.25,2241054.0,5.207273483276367
2018-08-13,5.21999979019165,5.099999904632568,5.199999809265137,5.21999979019165,1337757.0,5.177517414093018
2018-08-14,5.25,5.159999847412109,5.199999809265137,5.25,1578653.0,5.207273483276367
2018-08-15,5.269999980926514,5.150000095367432,5.25,5.159999847412109,2014635.0,5.118005752563477
2018-08-16,5.46999979019165,5.079999923706055,5.110000133514404,5.400000095367432,8287949.0,5.356052875518799
2018-08-17,5.519999980926514,5.300000190734863,5.349999904632568,5.320000171661377,8488452.0,5.27670431137085
2018-08-20,5.389999866485596,5.199999809265137,5.369999885559082,5.289999961853027,3200227.0,5.2469482421875
2018-08-21,5.429999828338623,5.25,5.25,5.380000114440918,2710496.0,5.336215972900391
2018-08-22,5.440000057220459,5.340000152587891,5.420000076293945,5.380000114440918,2660810.0,5.336215972900391
2018-08-23,5.420000076293945,5.329999923706055,5.329999923706055,5.369999885559082,2624190.0,5.326296806335449
2018-08-24,5.53000020980835,5.320000171661377,5.400000095367432,5.510000228881836,4247980.0,5.465157985687256
2018-08-27,5.539999961853027,5.480000019073486,5.5,5.489999771118164,2976582.0,5.445320129394531
2018-08-28,5.510000228881836,5.409999847412109,5.5,5.460000038146973,2055311.0,5.41556453704834
2018-08-29,5.480000019073486,5.429999828338623,5.480000019073486,5.440000057220459,1340390.0,5.395727157592773
2018-08-30,5.460000038146973,5.369999885559082,5.460000038146973,5.420000076293945,1904179.0,5.375890254974365
2018-08-31,5.690000057220459,5.360000133514404,5.409999847412109,5.480000019073486,3088400.0,5.435401916503906
2018-09-03,5.599999904632568,5.380000114440918,5.480000019073486,5.449999809265137,2589002.0,5.405645847320557
2018-09-04,5.53000020980835,5.400000095367432,5.449999809265137,5.519999980926514,1916357.0,5.475076198577881
2018-09-05,5.539999961853027,5.449999809265137,5.539999961853027,5.460000038146973,1929500.0,5.41556453704834
2018-09-06,5.599999904632568,5.46999979019165,5.510000228881836,5.599999904632568,3212214.0,5.554425239562988
2018-09-07,5.650000095367432,5.550000190734863,5.579999923706055,5.610000133514404,2049745.0,5.5643439292907715
2018-09-10,5.619999885559082,5.400000095367432,5.619999885559082,5.420000076293945,2614700.0,5.375890254974365
2018-09-11,5.510000228881836,5.429999828338623,5.46999979019165,5.480000019073486,1440282.0,5.435401916503906
2018-09-12,5.53000020980835,5.440000057220459,5.489999771118164,5.449999809265137,1098104.0,5.405645847320557
2018-09-13,5.5,5.440000057220459,5.480000019073486,5.480000019073486,1235800.0,5.435401916503906
2018-09-14,5.519999980926514,5.320000171661377,5.460000038146973,5.320000171661377,1716800.0,5.27670431137085
2018-09-17,5.369999885559082,5.28000020980835,5.329999923706055,5.300000190734863,1290190.0,5.256866931915283
2018-09-18,5.429999828338623,5.28000020980835,5.289999961853027,5.409999847412109,1308701.0,5.365971565246582
2018-09-19,5.489999771118164,5.360000133514404,5.369999885559082,5.460000038146973,2506082.0,5.41556453704834
2018-09-20,5.489999771118164,5.429999828338623,5.460000038146973,5.449999809265137,921700.0,5.405645847320557
2018-09-21,5.5,5.420000076293945,5.429999828338623,5.480000019073486,1266057.0,5.435401916503906
2018-09-25,5.489999771118164,5.429999828338623,5.489999771118164,5.449999809265137,880200.0,5.405645847320557
2018-09-26,5.489999771118164,5.420000076293945,5.420000076293945,5.449999809265137,753200.0,5.405645847320557
2018-09-27,5.449999809265137,5.28000020980835,5.449999809265137,5.289999961853027,1647420.0,5.2469482421875
2018-09-28,5.400000095367432,5.269999980926514,5.300000190734863,5.329999923706055,1419972.0,5.286622524261475
2018-10-08,5.320000171661377,5.170000076293945,5.309999942779541,5.170000076293945,1764610.0,5.127924919128418
2018-10-09,5.269999980926514,5.139999866485596,5.179999828338623,5.21999979019165,1473979.0,5.177517414093018
2018-10-10,5.289999961853027,5.179999828338623,5.190000057220459,5.230000019073486,518200.0,5.187436580657959
2018-10-11,5.170000076293945,4.710000038146973,5.170000076293945,4.710000038146973,3448001.0,4.671668529510498
2018-10-12,4.710000038146973,4.440000057220459,4.670000076293945,4.599999904632568,3278131.0,4.562563419342041
2018-10-15,4.670000076293945,4.559999942779541,4.650000095367432,4.559999942779541,1280431.0,4.522889137268066
2018-10-16,4.659999847412109,4.239999771118164,4.599999904632568,4.269999980926514,3617500.0,4.235249042510986
2018-10-17,4.389999866485596,4.079999923706055,4.309999942779541,4.260000228881836,4914884.0,4.225330829620361
2018-10-18,4.25,4.119999885559082,4.199999809265137,4.190000057220459,4721300.0,4.155900478363037
2018-10-19,4.320000171661377,4.099999904632568,4.170000076293945,4.309999942779541,2117260.0,4.274923801422119
2018-10-22,4.559999942779541,4.329999923706055,4.340000152587891,4.510000228881836,2007359.0,4.473296165466309
2018-10-23,4.550000190734863,4.429999828338623,4.53000020980835,4.489999771118164,1653021.0,4.453458309173584
2018-10-24,4.510000228881836,4.389999866485596,4.460000038146973,4.480000019073486,1927800.0,4.443540096282959
2018-10-25,4.46999979019165,4.320000171661377,4.349999904632568,4.420000076293945,3289072.0,4.384028434753418
2018-10-26,4.5,4.409999847412109,4.449999809265137,4.5,2296701.0,4.463377475738525
2018-10-29,4.5,4.400000095367432,4.449999809265137,4.440000057220459,1360100.0,4.403865814208984
2018-10-30,4.5,4.340000152587891,4.400000095367432,4.489999771118164,2485900.0,4.453458309173584
2018-10-31,4.590000152587891,4.480000019073486,4.480000019073486,4.53000020980835,2272300.0,4.493133544921875
2018-11-01,4.659999847412109,4.519999980926514,4.539999961853027,4.570000171661377,2692545.0,4.53280782699585
2018-11-02,4.710000038146973,4.570000171661377,4.570000171661377,4.679999828338623,2441881.0,4.641912460327148
2018-11-05,4.789999961853027,4.659999847412109,4.710000038146973,4.75,2319284.0,4.711342811584473
2018-11-06,4.809999942779541,4.679999828338623,4.739999771118164,4.739999771118164,3109909.0,4.7014241218566895
2018-11-07,4.889999866485596,4.730000019073486,4.75,4.789999961853027,4106909.0,4.751017093658447
2018-11-08,4.860000133514404,4.769999980926514,4.809999942779541,4.800000190734863,2184172.0,4.760936260223389
2018-11-09,4.849999904632568,4.739999771118164,4.769999980926514,4.769999980926514,1449286.0,4.731180191040039
2018-11-12,5.0,4.75,4.78000020980835,4.980000019073486,3349545.0,4.9394707679748535
2018-11-13,5.239999771118164,4.860000133514404,4.929999828338623,5.139999866485596,4534661.0,5.098168849945068
2018-11-14,5.190000057220459,5.079999923706055,5.150000095367432,5.119999885559082,3241391.0,5.078331470489502
2018-11-15,5.230000019073486,5.110000133514404,5.130000114440918,5.199999809265137,2599766.0,5.157680511474609
2018-11-16,5.289999961853027,5.199999809265137,5.199999809265137,5.25,2706894.0,5.207273483276367
2018-11-19,5.300000190734863,5.210000038146973,5.230000019073486,5.25,3493239.0,5.207273483276367
2018-11-20,5.28000020980835,5.03000020980835,5.25,5.039999961853027,4280556.0,4.9989824295043945
2018-11-21,5.300000190734863,5.010000228881836,5.019999980926514,5.269999980926514,5159656.0,5.227110862731934
2018-11-22,5.28000020980835,5.159999847412109,5.269999980926514,5.159999847412109,3216700.0,5.118005752563477
2018-11-23,5.25,4.949999809265137,5.230000019073486,4.989999771118164,3660072.0,4.949389457702637
2018-11-26,5.139999866485596,5.010000228881836,5.050000190734863,5.010000228881836,2131139.0,4.969226837158203
2018-11-27,5.090000152587891,4.96999979019165,5.039999961853027,5.03000020980835,1874300.0,4.9890642166137695
2018-11-28,5.199999809265137,4.929999828338623,5.03000020980835,5.190000057220459,3414101.0,5.147761821746826
2018-11-29,5.230000019073486,4.860000133514404,5.210000038146973,4.880000114440918,3949312.0,4.840284824371338
2018-11-30,4.949999809265137,4.760000228881836,4.909999847412109,4.949999809265137,2703200.0,4.909714698791504
2018-12-03,5.139999866485596,5.03000020980835,5.03000020980835,5.070000171661377,3116623.0,5.028738498687744
2018-12-04,5.150000095367432,5.079999923706055,5.079999923706055,5.139999866485596,3015612.0,5.098168849945068
2018-12-05,5.159999847412109,5.050000190734863,5.090000152587891,5.130000114440918,2646091.0,5.088250160217285
2018-12-06,5.130000114440918,5.019999980926514,5.099999904632568,5.039999961853027,1845935.0,4.9989824295043945
2018-12-07,5.070000171661377,4.96999979019165,5.050000190734863,4.980000019073486,2076300.0,4.9394707679748535
2018-12-10,5.019999980926514,4.909999847412109,4.96999979019165,4.920000076293945,1967400.0,4.879959583282471
2018-12-11,5.050000190734863,4.949999809265137,4.96999979019165,5.039999961853027,1702994.0,4.9989824295043945
2018-12-12,5.059999942779541,4.949999809265137,5.019999980926514,5.010000228881836,1001877.0,4.969226837158203
2018-12-13,5.130000114440918,5.010000228881836,5.039999961853027,5.079999923706055,2003000.0,5.038657188415527
2018-12-14,5.110000133514404,4.909999847412109,5.110000133514404,4.929999828338623,2555900.0,4.889877796173096
2018-12-17,4.980000019073486,4.869999885559082,4.929999828338623,4.929999828338623,1778900.0,4.889877796173096
2018-12-18,4.909999847412109,4.71999979019165,4.900000095367432,4.809999942779541,2714000.0,4.770854473114014
2018-12-19,4.829999923706055,4.71999979019165,4.809999942779541,4.739999771118164,1326836.0,4.7014241218566895
2018-12-20,4.789999961853027,4.679999828338623,4.739999771118164,4.75,1471891.0,4.711342811584473
2018-12-21,4.75,4.650000095367432,4.710000038146973,4.710000038146973,1465264.0,4.671668529510498
2018-12-24,4.75,4.670000076293945,4.670000076293945,4.739999771118164,1309100.0,4.7014241218566895
2018-12-25,4.699999809265137,4.480000019073486,4.699999809265137,4.610000133514404,2253239.0,4.572482109069824
2018-12-26,4.659999847412109,4.579999923706055,4.630000114440918,4.630000114440918,1180160.0,4.592319488525391
2018-12-27,4.710000038146973,4.570000171661377,4.679999828338623,4.570000171661377,1313800.0,4.53280782699585
2018-12-28,4.619999885559082,4.5,4.570000171661377,4.5,1334759.0,4.463377475738525
2019-01-02,4.53000020980835,4.429999828338623,4.519999980926514,4.46999979019165,2057089.0,4.433621406555176
2019-01-03,4.590000152587891,4.440000057220459,4.46999979019165,4.570000171661377,2103140.0,4.53280782699585
2019-01-04,4.679999828338623,4.480000019073486,4.53000020980835,4.659999847412109,2274514.0,4.622075080871582
2019-01-07,4.820000171661377,4.480000019073486,4.53000020980835,4.78000020980835,2911237.0,4.741098880767822
2019-01-08,4.809999942779541,4.739999771118164,4.769999980926514,4.78000020980835,1946136.0,4.741098880767822
2019-01-09,4.940000057220459,4.769999980926514,4.78000020980835,4.829999923706055,3892736.0,4.79069185256958
2019-01-10,4.929999828338623,4.829999923706055,4.840000152587891,4.909999847412109,2294439.0,4.870040416717529
2019-01-11,5.130000114440918,4.860000133514404,4.900000095367432,5.039999961853027,5390819.0,4.9989824295043945
2019-01-14,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,4.9989824295043945
2019-01-15,5.039999961853027,5.039999961853027,5.039999961853027,5.039999961853027,0.0,4.9989824295043945
2019-01-16,6.099999904632568,5.610000133514404,5.889999866485596,5.699999809265137,41453859.0,5.653611183166504
2019-01-17,6.269999980926514,5.710000038146973,5.710000038146973,6.269999980926514,65897488.0,6.218972682952881
2019-01-18,6.739999771118164,6.010000228881836,6.269999980926514,6.039999961853027,57545897.0,5.990844249725342
2019-01-21,6.039999961853027,6.039999961853027,6.039999961853027,6.039999961853027,0.0,5.990844249725342
2019-01-22,7.300000190734863,6.800000190734863,6.989999771118164,7.300000190734863,80560395.0,7.2405900955200195
2019-01-23,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.2405900955200195
2019-01-24,8.829999923706055,8.399999618530273,8.529999732971191,8.829999923706055,68594319.0,8.758138656616211
2019-01-25,9.710000038146973,8.520000457763672,8.789999961853027,9.710000038146973,79242139.0,9.630976676940918
2019-01-28,10.579999923706055,8.739999771118164,10.050000190734863,9.130000114440918,121521521.0,9.055696487426758
2019-01-29,10.039999961853027,8.270000457763672,9.170000076293945,10.039999961853027,127119402.0,9.958291053771973
2019-01-30,10.039999961853027,10.039999961853027,10.039999961853027,10.039999961853027,0.0,9.958291053771973
2019-01-31,8.880000114440918,8.140000343322754,8.140000343322754,8.140000343322754,97586990.0,8.07375431060791
2019-02-01,8.380000114440918,7.329999923706055,8.329999923706055,7.460000038146973,92121398.0,7.399287700653076
2019-02-11,7.860000133514404,7.389999866485596,7.510000228881836,7.71999979019165,78043885.0,7.657171726226807
2019-02-12,8.390000343322754,7.619999885559082,7.650000095367432,8.15999984741211,94506572.0,8.09359073638916
2019-02-13,8.199999809265137,7.71999979019165,7.989999771118164,8.140000343322754,79897925.0,8.07375431060791
2019-02-14,8.949999809265137,7.849999904632568,8.0600004196167,8.949999809265137,108535726.0,8.877161026000977
2019-02-15,9.75,8.609999656677246,8.6899995803833,9.050000190734863,109680868.0,8.976347923278809
2019-02-18,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,8.976347923278809
2019-02-19,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,8.976347923278809
2019-02-20,12.0600004196167,10.359999656677246,12.0,11.199999809265137,126287756.0,11.108850479125977
2019-02-21,11.199999809265137,11.199999809265137,11.199999809265137,11.199999809265137,0.0,11.108850479125977
2019-02-22,13.550000190734863,12.300000190734863,12.59000015258789,12.84000015258789,117336723.0,12.735503196716309
2019-02-25,14.119999885559082,12.149999618530273,12.199999809265137,14.119999885559082,93517442.0,14.005085945129395
2019-02-26,14.699999809265137,12.710000038146973,14.5,12.710000038146973,110340677.0,12.606561660766602
2019-02-27,12.369999885559082,11.4399995803833,11.880000114440918,11.4399995803833,68243231.0,11.34689712524414
2019-02-28,11.699999809265137,10.970000267028809,11.300000190734863,11.199999809265137,48197128.0,11.108850479125977
2019-03-01,12.319999694824219,11.329999923706055,11.329999923706055,12.319999694824219,79616402.0,12.219735145568848
2019-03-04,13.529999732971191,11.949999809265137,12.869999885559082,13.180000305175781,92181192.0,13.072736740112305
2019-03-05,14.170000076293945,12.770000457763672,12.819999694824219,13.8100004196167,77238222.0,13.697609901428223
2019-03-06,14.470000267028809,12.800000190734863,13.720000267028809,13.90999984741211,87702319.0,13.796794891357422
2019-03-07,14.800000190734863,13.3100004196167,13.449999809265137,14.15999984741211,88100134.0,14.044760704040527
2019-03-08,13.300000190734863,12.739999771118164,13.039999961853027,12.739999771118164,60965655.0,12.636317253112793
2019-03-11,12.489999771118164,11.479999542236328,11.850000381469727,12.239999771118164,48030598.0,12.140386581420898
2019-03-12,12.699999809265137,11.819999694824219,12.260000228881836,12.399999618530273,46945713.0,12.299083709716797
2019-03-13,13.399999618530273,11.84000015258789,12.199999809265137,12.670000076293945,62655239.0,12.566886901855469
2019-03-14,13.9399995803833,12.100000381469727,12.100000381469727,13.609999656677246,107165880.0,13.499237060546875
2019-03-15,14.649999618530273,12.779999732971191,13.800000190734863,13.279999732971191,105819336.0,13.17192268371582
2019-03-18,14.279999732971191,12.770000457763672,13.970000267028809,13.279999732971191,70777618.0,13.17192268371582
2019-03-19,13.300000190734863,12.5,12.550000190734863,12.949999809265137,52582851.0,12.844608306884766
2019-03-20,13.050000190734863,11.859999656677246,12.859999656677246,12.380000114440918,51108995.0,12.279247283935547
2019-03-21,13.220000267028809,12.199999809265137,12.369999885559082,12.65999984741211,58045184.0,12.556968688964844
2019-03-22,12.920000076293945,11.949999809265137,12.0,12.460000038146973,44953210.0,12.358595848083496
2019-03-25,13.25,12.25,12.260000228881836,12.829999923706055,63068688.0,12.725584983825684
2019-03-26,13.380000114440918,12.579999923706055,13.0,12.680000305175781,56989067.0,12.57680606842041
2019-03-27,13.649999618530273,12.680000305175781,13.1899995803833,12.899999618530273,57898187.0,12.795014381408691
2019-03-28,12.199999809265137,11.609999656677246,12.069999694824219,11.609999656677246,54998751.0,11.51551342010498
2019-03-29,11.59000015258789,10.529999732971191,11.029999732971191,11.359999656677246,44167100.0,11.267547607421875
2019-04-01,11.989999771118164,11.350000381469727,11.359999656677246,11.789999961853027,43725014.0,11.694048881530762
2019-04-02,12.1899995803833,11.550000190734863,11.8100004196167,11.699999809265137,50749053.0,11.604781150817871
2019-04-03,11.979999542236328,11.520000457763672,11.569999694824219,11.6899995803833,32370559.0,11.59486198425293
2019-04-04,12.149999618530273,11.5,11.850000381469727,11.699999809265137,47579595.0,11.604781150817871
2019-04-08,12.079999923706055,11.199999809265137,11.729999542236328,11.869999885559082,46297256.0,11.773397445678711
2019-04-09,12.6899995803833,11.3100004196167,11.789999961853027,12.479999542236328,62529818.0,12.378433227539062
2019-04-10,13.729999542236328,11.949999809265137,12.15999984741211,13.229999542236328,97417914.0,13.122328758239746
2019-04-11,14.550000190734863,13.079999923706055,13.199999809265137,14.550000190734863,108421660.0,14.431587219238281
2019-04-12,16.010000228881836,15.0,15.569999694824219,15.369999885559082,139070851.0,15.244913101196289
2019-04-15,16.90999984741211,15.5,16.100000381469727,16.90999984741211,117740892.0,16.772380828857422
2019-04-16,16.90999984741211,16.90999984741211,16.90999984741211,16.90999984741211,0.0,16.772380828857422
2019-04-17,16.90999984741211,16.90999984741211,16.90999984741211,16.90999984741211,0.0,16.772380828857422
2019-04-18,22.510000228881836,19.450000762939453,21.899999618530273,20.600000381469727,146571692.0,20.432350158691406
2019-04-19,22.65999984741211,19.149999618530273,19.799999237060547,22.65999984741211,126480773.0,22.475584030151367
2019-04-22,24.469999313354492,21.3799991607666,23.399999618530273,22.780000686645508,138284060.0,22.594608306884766
2019-04-23,21.770000457763672,20.5,21.5,20.5,91676103.0,20.33316421508789
2019-04-24,22.190000534057617,19.850000381469727,20.309999465942383,21.350000381469727,99668460.0,21.176246643066406
2019-04-25,20.600000381469727,19.219999313354492,20.600000381469727,19.219999313354492,69961230.0,19.063579559326172
2019-04-26,19.3700008392334,17.959999084472656,18.829999923706055,18.040000915527344,69535654.0,17.893184661865234
2019-05-06,18.15999984741211,18.15999984741211,18.15999984741211,18.15999984741211,0.0,18.01220703125
2019-05-07,17.469999313354492,15.829999923706055,16.100000381469727,16.799999237060547,69225993.0,16.66327476501465
2019-05-08,16.790000915527344,15.119999885559082,15.84000015258789,16.34000015258789,58390085.0,16.207019805908203
2019-05-09,17.639999389648438,15.930000305175781,16.0,16.81999969482422,74277742.0,16.68311309814453
2019-05-10,18.170000076293945,16.100000381469727,17.31999969482422,18.030000686645508,83827696.0,17.88326644897461
2019-05-13,17.59000015258789,17.040000915527344,17.399999618530273,17.06999969482422,57189651.0,16.93107795715332
2019-05-14,17.479999542236328,16.75,17.110000610351562,17.06999969482422,44423028.0,16.93107795715332
2019-05-15,18.280000686645508,17.040000915527344,17.040000915527344,17.739999771118164,75946574.0,17.595624923706055
2019-05-16,17.600000381469727,16.350000381469727,17.600000381469727,16.3700008392334,71482912.0,16.23677635192871
2019-05-17,16.299999237060547,15.140000343322754,16.299999237060547,15.520000457763672,59138754.0,15.393692970275879
2019-05-20,15.699999809265137,14.510000228881836,15.319999694824219,15.5600004196167,44311435.0,15.433367729187012
2019-05-21,16.030000686645508,15.34000015258789,15.5600004196167,15.869999885559082,48310907.0,15.740843772888184
2019-05-22,16.600000381469727,15.760000228881836,15.829999923706055,15.989999771118164,52580928.0,15.859867095947266
2019-05-23,16.139999389648438,15.199999809265137,15.579999923706055,15.260000228881836,34210409.0,15.135808944702148
2019-05-24,16.110000610351562,15.210000038146973,15.350000381469727,15.75,47059005.0,15.621820449829102
2019-05-27,16.450000762939453,15.210000038146973,15.800000190734863,16.25,48987628.0,16.117752075195312
2019-05-28,16.5,15.920000076293945,16.299999237060547,16.200000762939453,46956636.0,16.068159103393555
2019-05-29,16.170000076293945,15.680000305175781,16.100000381469727,15.75,32052737.0,15.621820449829102
2019-05-30,15.979999542236328,14.979999542236328,15.609999656677246,15.449999809265137,30704940.0,15.324262619018555
2019-05-31,15.550000190734863,14.199999809265137,15.210000038146973,14.359999656677246,45138063.0,14.243132591247559
2019-06-03,14.479999542236328,13.25,14.149999618530273,13.619999885559082,45625215.0,13.5091552734375
2019-06-04,13.8100004196167,13.079999923706055,13.680000305175781,13.329999923706055,31732704.0,13.221515655517578
2019-06-05,13.529999732971191,12.829999923706055,13.510000228881836,13.0,26423799.0,12.894201278686523
2019-06-06,13.449999809265137,12.5600004196167,13.140000343322754,13.0,38017970.0,12.894201278686523
2019-06-10,13.260000228881836,12.680000305175781,13.140000343322754,13.260000228881836,29856704.0,13.152085304260254
2019-06-11,14.170000076293945,13.020000457763672,13.079999923706055,14.010000228881836,48568743.0,13.895981788635254
2019-06-12,13.960000038146973,13.220000267028809,13.800000190734863,13.319999694824219,41687399.0,13.211596488952637
2019-06-13,14.649999618530273,13.149999618530273,13.359999656677246,14.649999618530273,52299737.0,14.53077220916748
2019-06-14,14.979999542236328,13.680000305175781,14.850000381469727,13.90999984741211,58646164.0,13.796794891357422
2019-06-17,13.6899995803833,13.149999618530273,13.5,13.3100004196167,29084428.0,13.201679229736328
2019-06-18,13.390000343322754,13.100000381469727,13.319999694824219,13.319999694824219,15712103.0,13.211596488952637
2019-06-19,14.1899995803833,13.449999809265137,13.720000267028809,13.529999732971191,37175341.0,13.41988754272461
2019-06-20,14.199999809265137,13.199999809265137,13.34000015258789,13.890000343322754,40565582.0,13.776958465576172
2019-06-21,14.170000076293945,13.75,13.989999771118164,14.0600004196167,34923385.0,13.945574760437012
2019-06-24,14.149999618530273,13.65999984741211,14.079999923706055,13.800000190734863,27249208.0,13.687690734863281
2019-06-25,15.180000305175781,13.800000190734863,13.880000114440918,14.869999885559082,93261628.0,14.748982429504395
2019-06-26,14.600000381469727,13.979999542236328,14.25,14.569999694824219,53780374.0,14.451423645019531
2019-06-27,15.5,14.319999694824219,14.630000114440918,15.039999961853027,65828887.0,14.917598724365234
2019-06-28,14.970000267028809,14.260000228881836,14.819999694824219,14.399999618530273,35986839.0,14.282807350158691
2019-07-01,15.479999542236328,14.600000381469727,14.869999885559082,15.029999732971191,51747739.0,14.90768051147461
2019-07-02,15.720000267028809,14.6899995803833,14.819999694824219,15.180000305175781,51270452.0,15.0564603805542
2019-07-03,15.4399995803833,14.899999618530273,14.9399995803833,14.970000267028809,31125379.0,14.848169326782227
2019-07-04,15.130000114440918,14.579999923706055,14.880000114440918,14.630000114440918,23426535.0,14.51093578338623
2019-07-05,14.760000228881836,14.359999656677246,14.649999618530273,14.489999771118164,16225745.0,14.372075080871582
2019-07-08,14.470000267028809,13.039999961853027,14.380000114440918,13.25,39184081.0,13.142167091369629
2019-07-09,13.479999542236328,13.170000076293945,13.239999771118164,13.319999694824219,17926127.0,13.211596488952637
2019-07-10,13.319999694824219,13.020000457763672,13.210000038146973,13.100000381469727,14632698.0,12.993388175964355
2019-07-11,13.350000381469727,12.720000267028809,13.199999809265137,12.859999656677246,17365789.0,12.755340576171875
2019-07-12,13.0,12.630000114440918,13.0,12.899999618530273,13597856.0,12.795014381408691
2019-07-15,13.100000381469727,12.600000381469727,12.920000076293945,13.0,16933186.0,12.894201278686523
2019-07-16,13.270000457763672,12.979999542236328,13.100000381469727,13.020000457763672,17293332.0,12.91403865814209
2019-07-17,13.100000381469727,12.880000114440918,13.0,12.979999542236328,12905078.0,12.874363899230957
2019-07-18,12.8100004196167,12.350000381469727,12.800000190734863,12.359999656677246,21469977.0,12.25940990447998
2019-07-19,13.350000381469727,12.729999542236328,12.75,12.75,28242671.0,12.646235466003418
2019-07-22,12.859999656677246,12.109999656677246,12.800000190734863,12.180000305175781,19989157.0,12.080875396728516
2019-07-23,12.380000114440918,12.020000457763672,12.020000457763672,12.329999923706055,14025407.0,12.229654312133789
2019-07-24,12.84000015258789,12.329999923706055,12.329999923706055,12.579999923706055,21515011.0,12.477619171142578
2019-07-25,12.680000305175781,12.399999618530273,12.539999961853027,12.449999809265137,15700766.0,12.348677635192871
2019-07-26,12.670000076293945,12.369999885559082,12.399999618530273,12.5,13527678.0,12.398270606994629
2019-07-29,12.569999694824219,12.300000190734863,12.569999694824219,12.380000114440918,10283912.0,12.279247283935547
2019-07-30,13.050000190734863,12.329999923706055,12.4399995803833,12.84000015258789,29827867.0,12.735503196716309
2019-07-31,12.829999923706055,12.539999961853027,12.720000267028809,12.59000015258789,17188080.0,12.48753833770752
2019-08-01,12.5,12.170000076293945,12.489999771118164,12.260000228881836,15787332.0,12.160223960876465
2019-08-02,11.960000038146973,11.170000076293945,11.960000038146973,11.619999885559082,23016276.0,11.525432586669922
2019-08-05,11.680000305175781,11.279999732971191,11.5,11.289999961853027,15580961.0,11.198118209838867
2019-08-06,10.880000114440918,10.350000381469727,10.880000114440918,10.760000228881836,22034490.0,10.672431945800781
2019-08-07,11.100000381469727,10.640000343322754,10.850000381469727,10.8100004196167,15183016.0,10.722024917602539
2019-08-08,11.350000381469727,10.819999694824219,10.819999694824219,11.170000076293945,22718865.0,11.079094886779785
2019-08-09,11.430000305175781,10.789999961853027,11.289999961853027,10.880000114440918,17105094.0,10.791454315185547
2019-08-12,11.109999656677246,10.75,10.90999984741211,11.109999656677246,12465476.0,11.019582748413086
2019-08-13,11.0,10.819999694824219,10.989999771118164,10.890000343322754,10558857.0,10.801373481750488
2019-08-14,11.199999809265137,10.90999984741211,11.079999923706055,10.930000305175781,17004728.0,10.841048240661621
2019-08-15,11.229999542236328,10.430000305175781,10.510000228881836,11.149999618530273,22673221.0,11.059256553649902
2019-08-16,11.359999656677246,11.039999961853027,11.149999618530273,11.140000343322754,22050605.0,11.049339294433594
2019-08-19,11.460000038146973,11.0,11.239999771118164,11.4399995803833,27825386.0,11.34689712524414
2019-08-20,11.800000190734863,11.329999923706055,11.510000228881836,11.460000038146973,28314419.0,11.366734504699707
2019-08-21,11.4399995803833,11.210000038146973,11.279999732971191,11.239999771118164,15013565.0,11.148524284362793
2019-08-22,11.470000267028809,11.1899995803833,11.279999732971191,11.430000305175781,18535374.0,11.336978912353516
2019-08-23,11.779999732971191,11.210000038146973,11.380000114440918,11.729999542236328,28094456.0,11.634536743164062
2019-08-26,12.390000343322754,11.3100004196167,11.380000114440918,12.069999694824219,38910960.0,11.971769332885742
2019-08-27,13.0,12.199999809265137,12.550000190734863,12.6899995803833,59146731.0,12.586724281311035
2019-08-28,12.800000190734863,12.239999771118164,12.520000457763672,12.270000457763672,33780689.0,12.170143127441406
2019-08-29,12.350000381469727,12.050000190734863,12.199999809265137,12.130000114440918,25983114.0,12.031281471252441
2019-08-30,12.239999771118164,11.550000190734863,12.210000038146973,11.59000015258789,23839586.0,11.49567699432373
2019-09-02,11.869999885559082,11.510000228881836,11.59000015258789,11.800000190734863,17857041.0,11.703967094421387
2019-09-03,12.380000114440918,11.710000038146973,11.789999961853027,12.289999961853027,28644411.0,12.189979553222656
2019-09-04,12.569999694824219,12.079999923706055,12.149999618530273,12.4399995803833,35424454.0,12.33875846862793
2019-09-05,12.869999885559082,12.319999694824219,12.350000381469727,12.40999984741211,40505995.0,12.309002876281738
2019-09-06,12.710000038146973,12.390000343322754,12.470000267028809,12.670000076293945,28658733.0,12.566886901855469
2019-09-09,13.279999732971191,12.640000343322754,12.739999771118164,13.15999984741211,42328266.0,13.052899360656738
2019-09-10,13.479999542236328,12.720000267028809,13.050000190734863,13.109999656677246,39706317.0,13.003305435180664
2019-09-11,14.380000114440918,13.0,13.0,13.479999542236328,59146503.0,13.370294570922852
2019-09-12,13.449999809265137,13.09000015258789,13.449999809265137,13.220000267028809,31169826.0,13.112411499023438
2019-09-16,13.59000015258789,12.979999542236328,13.34000015258789,13.039999961853027,29336474.0,12.933876037597656
2019-09-17,13.039999961853027,12.430000305175781,13.039999961853027,12.5,28121249.0,12.398270606994629
2019-09-18,12.59000015258789,12.369999885559082,12.529999732971191,12.489999771118164,14800892.0,12.388351440429688
2019-09-19,12.600000381469727,12.25,12.5600004196167,12.569999694824219,14020186.0,12.467700958251953
2019-09-20,12.640000343322754,12.220000267028809,12.539999961853027,12.25,16729266.0,12.150304794311523
2019-09-23,12.170000076293945,11.819999694824219,12.149999618530273,11.960000038146973,12480390.0,11.862665176391602
2019-09-24,12.149999618530273,11.880000114440918,12.010000228881836,11.979999542236328,12874862.0,11.882501602172852
2019-09-25,11.90999984741211,11.510000228881836,11.899999618530273,11.59000015258789,13067268.0,11.49567699432373
2019-09-26,11.6899995803833,10.970000267028809,11.65999984741211,10.989999771118164,13688140.0,10.900559425354004
2019-09-27,11.239999771118164,10.949999809265137,10.989999771118164,11.109999656677246,9147776.0,11.019582748413086
2019-09-30,11.1899995803833,10.979999542236328,11.1899995803833,10.979999542236328,7355828.0,10.890640258789062
2019-10-08,11.239999771118164,11.010000228881836,11.010000228881836,11.119999885559082,7473723.0,11.029500961303711
2019-10-09,11.25,10.90999984741211,11.039999961853027,11.229999542236328,7311420.0,11.138606071472168
2019-10-10,11.319999694824219,11.140000343322754,11.260000228881836,11.289999961853027,8636180.0,11.198118209838867
2019-10-11,11.65999984741211,11.260000228881836,11.300000190734863,11.5,15074094.0,11.40640926361084
2019-10-14,11.710000038146973,11.4399995803833,11.65999984741211,11.600000381469727,12181301.0,11.505595207214355
2019-10-15,11.5600004196167,11.140000343322754,11.510000228881836,11.170000076293945,11940131.0,11.079094886779785
2019-10-16,11.270000457763672,11.079999923706055,11.180000305175781,11.109999656677246,7476828.0,11.019582748413086
2019-10-17,11.390000343322754,11.119999885559082,11.119999885559082,11.199999809265137,8813760.0,11.108850479125977
2019-10-18,11.25,10.75,11.210000038146973,10.779999732971191,11193698.0,10.692268371582031
2019-10-21,10.890000343322754,10.59000015258789,10.770000457763672,10.890000343322754,6459002.0,10.801373481750488
2019-10-22,11.0,10.819999694824219,10.819999694824219,10.989999771118164,6244087.0,10.900559425354004
2019-10-23,11.050000190734863,10.75,11.050000190734863,10.760000228881836,5663229.0,10.672431945800781
2019-10-24,11.069999694824219,10.699999809265137,10.770000457763672,10.850000381469727,8573355.0,10.761698722839355
2019-10-25,10.90999984741211,10.630000114440918,10.90999984741211,10.829999923706055,7049966.0,10.741861343383789
2019-10-28,11.020000457763672,10.760000228881836,10.829999923706055,10.979999542236328,9053890.0,10.890640258789062
2019-10-29,11.010000228881836,10.680000305175781,10.979999542236328,10.729999542236328,8028063.0,10.642675399780273
2019-10-30,10.9399995803833,10.649999618530273,10.819999694824219,10.720000267028809,7245125.0,10.632757186889648
2019-10-31,10.800000190734863,10.479999542236328,10.710000038146973,10.5,6288497.0,10.414546966552734
2019-11-01,10.640000343322754,10.359999656677246,10.449999809265137,10.5600004196167,5787439.0,10.474059104919434
2019-11-04,10.739999771118164,10.569999694824219,10.579999923706055,10.649999618530273,6373525.0,10.563325881958008
2019-11-05,10.850000381469727,10.600000381469727,10.680000305175781,10.850000381469727,8413642.0,10.761698722839355
2019-11-06,10.920000076293945,10.600000381469727,10.880000114440918,10.680000305175781,7769387.0,10.593082427978516
2019-11-07,10.84000015258789,10.680000305175781,10.75,10.75,5799981.0,10.66251277923584
2019-11-08,10.819999694824219,10.619999885559082,10.760000228881836,10.630000114440918,5692047.0,10.543489456176758
2019-11-11,10.579999923706055,9.989999771118164,10.579999923706055,10.079999923706055,10152915.0,9.997964859008789
2019-11-12,10.130000114440918,9.600000381469727,10.0,9.899999618530273,8751292.0,9.819429397583008
2019-11-13,9.949999809265137,9.760000228881836,9.899999618530273,9.859999656677246,5175272.0,9.779755592346191
2019-11-14,9.899999618530273,9.739999771118164,9.859999656677246,9.859999656677246,5103336.0,9.779755592346191
2019-11-15,9.9399995803833,9.680000305175781,9.800000190734863,9.75,5478952.0,9.67065143585205
2019-11-18,9.789999961853027,9.609999656677246,9.710000038146973,9.789999961853027,4807719.0,9.710325241088867
2019-11-19,10.729999542236328,9.729999542236328,9.729999542236328,10.600000381469727,16662704.0,10.513733863830566
2019-11-20,10.489999771118164,10.180000305175781,10.40999984741211,10.229999542236328,13504071.0,10.146743774414062
2019-11-21,10.4399995803833,10.130000114440918,10.239999771118164,10.239999771118164,8876698.0,10.156662940979004
2019-11-22,10.470000267028809,10.010000228881836,10.239999771118164,10.020000457763672,11747786.0,9.938453674316406
2019-11-25,10.199999809265137,10.010000228881836,10.050000190734863,10.100000381469727,7096511.0,10.017803192138672
2019-11-26,10.130000114440918,9.819999694824219,10.130000114440918,9.930000305175781,6609093.0,9.849185943603516
2019-11-27,10.149999618530273,9.84000015258789,9.930000305175781,10.09000015258789,6682034.0,10.00788402557373
2019-11-28,10.199999809265137,9.970000267028809,10.079999923706055,10.050000190734863,6664203.0,9.968209266662598
2019-11-29,10.600000381469727,9.899999618530273,10.09000015258789,10.3100004196167,11739971.0,10.226094245910645
2019-12-02,10.399999618530273,10.199999809265137,10.279999732971191,10.25,7049406.0,10.166582107543945
2019-12-03,10.899999618530273,10.199999809265137,10.199999809265137,10.779999732971191,27662707.0,10.692268371582031
2019-12-04,10.84000015258789,10.5,10.739999771118164,10.619999885559082,19733781.0,10.533570289611816
2019-12-05,10.680000305175781,10.520000457763672,10.600000381469727,10.630000114440918,13354661.0,10.543489456176758
2019-12-06,10.65999984741211,10.430000305175781,10.649999618530273,10.520000457763672,9811477.0,10.434385299682617
2019-12-09,10.609999656677246,10.489999771118164,10.5,10.550000190734863,7787949.0,10.464140892028809
2019-12-10,10.609999656677246,10.380000114440918,10.510000228881836,10.550000190734863,9842663.0,10.464140892028809
2019-12-11,10.880000114440918,10.529999732971191,10.529999732971191,10.729999542236328,20428579.0,10.642675399780273
2019-12-12,10.720000267028809,10.390000343322754,10.699999809265137,10.470000267028809,14890054.0,10.384791374206543
2019-12-13,10.5600004196167,10.430000305175781,10.489999771118164,10.539999961853027,9020211.0,10.454221725463867
2019-12-16,11.3100004196167,10.510000228881836,10.59000015258789,11.220000267028809,31248791.0,11.128687858581543
2019-12-17,11.319999694824219,11.020000457763672,11.180000305175781,11.220000267028809,30021761.0,11.128687858581543
2019-12-18,11.5600004196167,11.1899995803833,11.199999809265137,11.220000267028809,25515305.0,11.128687858581543
2019-12-19,11.789999961853027,11.180000305175781,11.289999961853027,11.65999984741211,33876776.0,11.565106391906738
2019-12-20,11.65999984741211,11.25,11.649999618530273,11.270000457763672,21546616.0,11.1782808303833
2019-12-23,11.449999809265137,10.979999542236328,11.199999809265137,11.039999961853027,12947664.0,10.950152397155762
2019-12-24,11.260000228881836,10.960000038146973,11.010000228881836,11.25,13975412.0,11.158443450927734
2019-12-25,11.329999923706055,11.029999732971191,11.199999809265137,11.140000343322754,12395567.0,11.049339294433594
2019-12-26,11.779999732971191,11.039999961853027,11.180000305175781,11.630000114440918,29778648.0,11.535350799560547
2019-12-27,11.579999923706055,11.289999961853027,11.550000190734863,11.300000190734863,21635545.0,11.208036422729492
2019-12-30,11.279999732971191,10.9399995803833,11.199999809265137,11.239999771118164,10710723.0,11.148524284362793
2019-12-31,11.350000381469727,11.140000343322754,11.260000228881836,11.180000305175781,8268282.0,11.08901309967041
2020-01-02,11.569999694824219,11.239999771118164,11.300000190734863,11.449999809265137,17976242.0,11.356815338134766
2020-01-03,11.5600004196167,11.350000381469727,11.5600004196167,11.359999656677246,12656566.0,11.267547607421875
2020-01-06,11.520000457763672,11.119999885559082,11.25,11.40999984741211,18410690.0,11.31714153289795
2020-01-07,11.739999771118164,11.420000076293945,11.470000267028809,11.640000343322754,20181189.0,11.545269966125488
2020-01-08,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,37722318.0,11.68412971496582
2020-01-09,12.039999961853027,11.609999656677246,11.930000305175781,11.819999694824219,20605178.0,11.723804473876953
2020-01-10,11.8100004196167,11.470000267028809,11.770000457763672,11.510000228881836,15240612.0,11.416327476501465
2020-01-13,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,9158121.0,11.505595207214355
2020-01-14,11.6899995803833,11.6899995803833,11.6899995803833,11.6899995803833,15184584.0,11.59486198425293
2020-01-15,11.649999618530273,11.210000038146973,11.649999618530273,11.270000457763672,16385947.0,11.1782808303833
2020-01-16,11.520000457763672,11.25,11.279999732971191,11.329999923706055,12880195.0,11.237792015075684
2020-01-17,11.4399995803833,11.1899995803833,11.300000190734863,11.1899995803833,9379407.0,11.098931312561035
2020-01-20,11.15999984741211,10.8100004196167,11.079999923706055,11.0,12693805.0,10.910477638244629
2020-01-21,11.039999961853027,10.520000457763672,11.010000228881836,10.529999732971191,12162121.0,10.444302558898926
2020-01-22,10.880000114440918,10.539999961853027,10.699999809265137,10.760000228881836,9783374.0,10.672431945800781
2020-01-23,10.75,10.109999656677246,10.75,10.350000381469727,11646370.0,10.265768051147461
2020-02-03,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,1269000.0,9.244150161743164
2020-02-04,8.899999618530273,8.390000343322754,8.390000343322754,8.8100004196167,17983381.0,8.738301277160645
2020-02-05,9.199999809265137,8.8100004196167,8.899999618530273,9.010000228881836,14179811.0,8.936673164367676
2020-02-06,9.1899995803833,8.850000381469727,9.020000457763672,9.100000381469727,14003268.0,9.025940895080566
2020-02-07,9.3100004196167,8.960000038146973,9.100000381469727,9.229999542236328,14824283.0,9.154882431030273
2020-02-10,9.680000305175781,9.069999694824219,9.149999618530273,9.59000015258789,21976349.0,9.511953353881836
2020-02-11,10.550000190734863,9.470000267028809,9.600000381469727,10.40999984741211,45242347.0,10.325279235839844
2020-02-12,10.449999809265137,9.9399995803833,10.149999618530273,10.289999961853027,28363398.0,10.206255912780762
2020-02-13,10.84000015258789,10.100000381469727,10.180000305175781,10.569999694824219,31217962.0,10.483977317810059
2020-02-14,10.529999732971191,10.25,10.380000114440918,10.34000015258789,18643160.0,10.255849838256836
2020-02-17,10.609999656677246,10.279999732971191,10.319999694824219,10.539999961853027,20783747.0,10.454221725463867
2020-02-18,10.789999961853027,10.479999542236328,10.640000343322754,10.760000228881836,23065217.0,10.672431945800781
2020-02-19,10.960000038146973,10.3100004196167,10.640000343322754,10.399999618530273,19112208.0,10.315361022949219
2020-02-20,11.180000305175781,10.399999618530273,10.430000305175781,11.039999961853027,42935383.0,10.950152397155762
2020-02-21,11.350000381469727,10.819999694824219,10.930000305175781,11.1899995803833,37544946.0,11.098931312561035
2020-02-24,11.420000076293945,10.960000038146973,11.050000190734863,11.279999732971191,27737310.0,11.188199043273926
2020-02-25,11.180000305175781,10.529999732971191,10.949999809265137,11.010000228881836,27564096.0,10.92039680480957
2020-02-26,11.300000190734863,10.779999732971191,10.800000190734863,10.850000381469727,21806281.0,10.761698722839355
2020-02-27,11.050000190734863,10.520000457763672,11.020000457763672,10.75,15842593.0,10.66251277923584
2020-02-28,10.5,9.680000305175781,10.369999885559082,9.680000305175781,23197758.0,9.601221084594727
2020-03-02,10.1899995803833,9.84000015258789,9.859999656677246,10.140000343322754,12116537.0,10.057476997375488
2020-03-03,10.569999694824219,10.15999984741211,10.390000343322754,10.270000457763672,16268088.0,10.186419486999512
2020-03-04,10.350000381469727,10.020000457763672,10.270000457763672,10.229999542236328,12035364.0,10.146743774414062
2020-03-05,10.449999809265137,10.210000038146973,10.390000343322754,10.369999885559082,13066162.0,10.285605430603027
2020-03-06,10.489999771118164,10.210000038146973,10.260000228881836,10.380000114440918,12964077.0,10.295523643493652
2020-03-09,10.3100004196167,9.890000343322754,10.149999618530273,9.9399995803833,14446069.0,9.85910415649414
2020-03-10,10.069999694824219,9.479999542236328,9.720000267028809,10.0600004196167,13527210.0,9.978128433227539
2020-03-11,10.239999771118164,9.899999618530273,10.119999885559082,9.90999984741211,9225736.0,9.82934856414795
2020-03-12,9.880000114440918,9.569999694824219,9.880000114440918,9.649999618530273,9032747.0,9.571464538574219
2020-03-13,9.449999809265137,8.699999809265137,8.699999809265137,9.329999923706055,12295330.0,9.254069328308105
2020-03-16,9.489999771118164,8.720000267028809,9.420000076293945,8.8100004196167,10207521.0,8.738301277160645
2020-03-17,9.0,8.529999732971191,8.84000015258789,8.899999618530273,9653716.0,8.827568054199219
2020-03-18,9.109999656677246,8.6899995803833,8.979999542236328,8.729999542236328,9416276.0,8.658951759338379
2020-03-19,8.850000381469727,8.5,8.649999618530273,8.800000190734863,8808643.0,8.72838306427002
2020-03-20,8.930000305175781,8.720000267028809,8.890000343322754,8.859999656677246,6020940.0,8.787894248962402
2020-03-23,8.65999984741211,8.40999984741211,8.609999656677246,8.40999984741211,7395467.0,8.341556549072266
2020-03-24,8.619999885559082,8.270000457763672,8.550000190734863,8.550000190734863,6634643.0,8.480417251586914
2020-03-25,8.84000015258789,8.640000343322754,8.84000015258789,8.729999542236328,6933254.0,8.658951759338379
2020-03-26,8.829999923706055,8.569999694824219,8.65999984741211,8.670000076293945,6404017.0,8.599440574645996
2020-03-27,8.829999923706055,8.579999923706055,8.789999961853027,8.59000015258789,5036000.0,8.520092010498047
2020-03-30,8.569999694824219,8.25,8.5,8.350000381469727,5711754.0,8.282045364379883
2020-03-31,8.449999809265137,8.300000190734863,8.40999984741211,8.359999656677246,4397891.0,8.291962623596191
2020-04-01,8.449999809265137,8.3100004196167,8.350000381469727,8.319999694824219,4970855.0,8.252288818359375
2020-04-02,8.489999771118164,8.239999771118164,8.300000190734863,8.489999771118164,5466905.0,8.420905113220215
2020-04-03,8.539999961853027,8.359999656677246,8.489999771118164,8.399999618530273,4619140.0,8.331637382507324
2020-04-07,8.65999984741211,8.489999771118164,8.569999694824219,8.649999618530273,7909099.0,8.57960319519043
2020-04-08,8.760000228881836,8.59000015258789,8.600000381469727,8.710000038146973,6931156.0,8.639115333557129
2020-04-09,8.819999694824219,8.65999984741211,8.75,8.699999809265137,6262871.0,8.629196166992188
2020-04-10,8.859999656677246,8.520000457763672,8.770000457763672,8.529999732971191,8780200.0,8.460579872131348
2020-04-13,8.5,8.319999694824219,8.479999542236328,8.380000114440918,3974562.0,8.311800956726074
2020-04-14,8.649999618530273,8.40999984741211,8.430000305175781,8.649999618530273,6108700.0,8.57960319519043
2020-04-15,9.520000457763672,8.579999923706055,8.619999885559082,9.109999656677246,20332532.0,9.035859107971191
2020-04-16,9.0600004196167,8.829999923706055,8.899999618530273,8.9399995803833,12086805.0,8.867242813110352
2020-04-17,9.15999984741211,8.850000381469727,8.890000343322754,9.050000190734863,11933530.0,8.976347923278809
2020-04-20,9.380000114440918,9.0,9.0,9.229999542236328,13152902.0,9.154882431030273
2020-04-21,9.140000343322754,8.850000381469727,9.130000114440918,9.0,9057117.0,8.92675495147705
2020-04-22,9.15999984741211,8.699999809265137,8.970000267028809,9.079999923706055,6496544.0,9.006103515625
2020-04-23,9.430000305175781,8.899999618530273,9.100000381469727,9.15999984741211,12683268.0,9.08545207977295
2020-04-24,10.079999923706055,9.979999542236328,10.079999923706055,10.079999923706055,43337301.0,9.997964859008789
2020-04-27,11.010000228881836,10.079999923706055,10.079999923706055,10.5,74926213.0,10.414546966552734
2020-04-28,10.350000381469727,9.449999809265137,10.010000228881836,9.739999771118164,46091065.0,9.66073226928711
2020-04-29,9.619999885559082,9.210000038146973,9.529999732971191,9.260000228881836,24211226.0,9.184638977050781
2020-04-30,9.5600004196167,9.220000267028809,9.380000114440918,9.350000381469727,19643501.0,9.273906707763672
2020-05-06,10.029999732971191,9.109999656677246,9.140000343322754,9.850000381469727,24478973.0,9.769837379455566
2020-05-07,9.859999656677246,9.569999694824219,9.84000015258789,9.59000015258789,16734416.0,9.511953353881836
2020-05-08,9.779999732971191,9.510000228881836,9.720000267028809,9.640000343322754,16685256.0,9.561546325683594
2020-05-11,9.930000305175781,9.619999885559082,9.6899995803833,9.729999542236328,15568955.0,9.650813102722168
2020-05-12,9.670000076293945,9.449999809265137,9.670000076293945,9.579999923706055,10614050.0,9.502034187316895
2020-05-13,9.75,9.460000038146973,9.5600004196167,9.670000076293945,10878751.0,9.591301918029785
2020-05-14,9.75,9.520000457763672,9.600000381469727,9.550000190734863,10191972.0,9.472278594970703
2020-05-15,9.65999984741211,9.279999732971191,9.550000190734863,9.319999694824219,11964855.0,9.244150161743164
2020-05-18,9.260000228881836,9.0,9.260000228881836,9.050000190734863,12521478.0,8.976347923278809
2020-05-19,9.15999984741211,8.930000305175781,9.130000114440918,8.960000038146973,8893716.0,8.887080192565918
2020-05-20,9.069999694824219,8.90999984741211,8.960000038146973,9.010000228881836,8568350.0,8.936673164367676
2020-05-21,9.079999923706055,8.680000305175781,9.050000190734863,8.6899995803833,10565301.0,8.619277000427246
2020-05-22,8.84000015258789,8.529999732971191,8.84000015258789,8.619999885559082,5886418.0,8.549847602844238
2020-05-25,8.84000015258789,8.600000381469727,8.829999923706055,8.710000038146973,4923401.0,8.639115333557129
2020-05-26,8.979999542236328,8.760000228881836,8.84000015258789,8.90999984741211,7246127.0,8.83748722076416
2020-05-27,9.100000381469727,8.760000228881836,8.90999984741211,8.970000267028809,8195230.0,8.89699935913086
2020-05-28,8.9399995803833,8.699999809265137,8.9399995803833,8.800000190734863,5347682.0,8.72838306427002
2020-05-29,8.899999618530273,8.729999542236328,8.789999961853027,8.789999961853027,4351672.0,8.718463897705078
2020-06-01,9.050000190734863,8.760000228881836,8.760000228881836,9.010000228881836,8297321.0,8.936673164367676
2020-06-02,9.140000343322754,8.989999771118164,9.109999656677246,9.039999961853027,9278803.0,8.966428756713867
2020-06-03,9.079999923706055,8.949999809265137,9.0600004196167,8.960000038146973,7685590.0,8.887080192565918
2020-06-04,9.380000114440918,8.869999885559082,9.010000228881836,9.34000015258789,18455565.0,9.26398754119873
2020-06-05,9.670000076293945,9.260000228881836,9.470000267028809,9.369999885559082,21722778.0,9.293743133544922
2020-06-08,9.800000190734863,9.199999809265137,9.699999809265137,9.210000038146973,13935689.0,9.135046005249023
2020-06-09,9.579999923706055,9.09000015258789,9.119999885559082,9.5,16095779.0,9.422685623168945
2020-06-10,9.430000305175781,9.140000343322754,9.380000114440918,9.199999809265137,11077748.0,9.125126838684082
2020-06-11,9.40999984741211,9.109999656677246,9.229999542236328,9.1899995803833,9390388.0,9.11520767211914
2020-06-12,9.149999618530273,8.930000305175781,9.020000457763672,9.0600004196167,6772332.0,8.98626708984375
2020-06-15,9.119999885559082,8.949999809265137,8.989999771118164,8.970000267028809,6253022.0,8.89699935913086
2020-06-16,9.1899995803833,9.020000457763672,9.0600004196167,9.149999618530273,6725410.0,9.075533866882324
2020-06-17,9.170000076293945,9.029999732971191,9.149999618530273,9.109999656677246,5353560.0,9.035859107971191
2020-06-18,9.180000305175781,9.079999923706055,9.119999885559082,9.109999656677246,5216720.0,9.035859107971191
2020-06-19,9.199999809265137,9.09000015258789,9.130000114440918,9.149999618530273,6824278.0,9.075533866882324
2020-06-22,9.210000038146973,9.109999656677246,9.119999885559082,9.199999809265137,7909807.0,9.125126838684082
2020-06-23,9.210000038146973,9.0,9.199999809265137,9.0,8756800.0,8.92675495147705
2020-06-24,9.029999732971191,8.84000015258789,9.0,8.869999885559082,7139725.0,8.797812461853027
2020-06-29,8.90999984741211,8.789999961853027,8.869999885559082,8.8100004196167,3538579.0,8.738301277160645
2020-06-30,8.960000038146973,8.819999694824219,8.829999923706055,8.920000076293945,4008389.0,8.847406387329102
2020-07-01,8.979999542236328,8.859999656677246,8.920000076293945,8.960000038146973,5347665.0,8.887080192565918
2020-07-02,9.100000381469727,8.90999984741211,8.960000038146973,9.09000015258789,9656659.0,9.016022682189941
2020-07-03,9.34000015258789,9.09000015258789,9.119999885559082,9.180000305175781,10889260.0,9.105290412902832
2020-07-06,9.670000076293945,9.210000038146973,9.210000038146973,9.630000114440918,21692524.0,9.551628112792969
2020-07-07,9.880000114440918,9.479999542236328,9.600000381469727,9.609999656677246,23587552.0,9.531789779663086
2020-07-08,9.899999618530273,9.550000190734863,9.609999656677246,9.829999923706055,18586854.0,9.75
2020-07-09,10.350000381469727,9.779999732971191,9.829999923706055,10.149999618530273,26442132.0,10.067395210266113
2020-07-10,10.100000381469727,9.800000190734863,10.039999961853027,9.800000190734863,19036504.0,9.720244407653809
2020-07-13,10.180000305175781,9.720000267028809,9.800000190734863,10.149999618530273,19364962.0,10.067395210266113
2020-07-14,10.1899995803833,9.819999694824219,10.1899995803833,10.020000457763672,15755725.0,9.938453674316406
2020-07-15,10.100000381469727,9.5,10.09000015258789,9.829999923706055,11747507.0,9.75
2020-07-16,9.850000381469727,9.260000228881836,9.779999732971191,9.300000190734863,10508029.0,9.300000190734863
2020-07-17,9.449999809265137,9.15999984741211,9.289999961853027,9.289999961853027,8040110.0,9.289999961853027
2020-07-20,9.6899995803833,9.329999923706055,9.329999923706055,9.680000305175781,11430657.0,9.680000305175781
2020-07-21,9.850000381469727,9.510000228881836,9.729999542236328,9.600000381469727,8743639.0,9.600000381469727
2020-07-22,9.770000457763672,9.520000457763672,9.649999618530273,9.670000076293945,9750805.0,9.670000076293945
2020-07-23,9.65999984741211,9.260000228881836,9.5600004196167,9.520000457763672,9082922.0,9.520000457763672
2020-07-24,9.949999809265137,9.460000038146973,9.460000038146973,9.489999771118164,21045030.0,9.489999771118164
2020-07-27,9.600000381469727,9.069999694824219,9.399999618530273,9.210000038146973,11353676.0,9.210000038146973
2020-07-28,9.359999656677246,9.15999984741211,9.199999809265137,9.25,6016451.0,9.25
2020-07-29,9.460000038146973,9.100000381469727,9.239999771118164,9.449999809265137,8642197.0,9.449999809265137
2020-07-30,9.569999694824219,9.390000343322754,9.40999984741211,9.430000305175781,7833463.0,9.430000305175781
2020-07-31,9.510000228881836,9.3100004196167,9.40999984741211,9.420000076293945,7113385.0,9.420000076293945
2020-08-03,9.779999732971191,9.420000076293945,9.420000076293945,9.770000457763672,13781288.0,9.770000457763672
2020-08-04,9.850000381469727,9.619999885559082,9.850000381469727,9.649999618530273,9623896.0,9.649999618530273
2020-08-05,9.710000038146973,9.59000015258789,9.600000381469727,9.640000343322754,7238450.0,9.640000343322754
2020-08-06,9.729999542236328,9.539999961853027,9.65999984741211,9.710000038146973,8763893.0,9.710000038146973
2020-08-07,9.720000267028809,9.329999923706055,9.710000038146973,9.4399995803833,10624641.0,9.4399995803833
2020-08-10,9.949999809265137,9.449999809265137,9.449999809265137,9.8100004196167,20183570.0,9.8100004196167
2020-08-11,9.880000114440918,9.539999961853027,9.850000381469727,9.59000015258789,13455415.0,9.59000015258789
2020-08-12,9.609999656677246,9.300000190734863,9.550000190734863,9.5600004196167,9619861.0,9.5600004196167
2020-08-13,10.09000015258789,9.770000457763672,9.800000190734863,9.850000381469727,26518685.0,9.850000381469727
2020-08-14,10.149999618530273,9.770000457763672,9.829999923706055,9.880000114440918,18640421.0,9.880000114440918
2020-08-17,10.399999618530273,9.789999961853027,9.789999961853027,10.289999961853027,32806746.0,10.289999961853027
2020-08-18,10.279999732971191,10.069999694824219,10.279999732971191,10.149999618530273,20513707.0,10.149999618530273
2020-08-19,10.880000114440918,10.050000190734863,10.180000305175781,10.510000228881836,41684872.0,10.510000228881836
2020-08-20,10.65999984741211,10.239999771118164,10.34000015258789,10.329999923706055,25670407.0,10.329999923706055
2020-08-21,10.430000305175781,10.020000457763672,10.359999656677246,10.119999885559082,19001670.0,10.119999885559082
2020-08-24,10.149999618530273,9.8100004196167,10.109999656677246,9.949999809265137,13489507.0,9.949999809265137
2020-08-25,10.180000305175781,9.899999618530273,9.970000267028809,10.170000076293945,14147770.0,10.170000076293945
2020-08-26,10.279999732971191,9.8100004196167,10.199999809265137,9.859999656677246,17418510.0,9.859999656677246
2020-08-27,10.010000228881836,9.649999618530273,9.6899995803833,9.960000038146973,10814297.0,9.960000038146973
2020-08-28,10.239999771118164,9.960000038146973,10.210000038146973,10.0600004196167,15180473.0,10.0600004196167
2020-08-31,10.380000114440918,10.050000190734863,10.0600004196167,10.25,17396752.0,10.25
2020-09-01,10.289999961853027,10.020000457763672,10.199999809265137,10.239999771118164,12281863.0,10.239999771118164
2020-09-02,10.390000343322754,10.140000343322754,10.270000457763672,10.319999694824219,14968683.0,10.319999694824219
2020-09-03,10.550000190734863,10.25,10.319999694824219,10.270000457763672,17624194.0,10.270000457763672
2020-09-04,10.210000038146973,10.020000457763672,10.069999694824219,10.109999656677246,11097873.0,10.109999656677246
2020-09-07,10.260000228881836,9.970000267028809,10.119999885559082,9.989999771118164,11652623.0,9.989999771118164
2020-09-08,10.329999923706055,9.800000190734863,10.079999923706055,10.3100004196167,16577720.0,10.3100004196167
2020-09-09,10.670000076293945,10.279999732971191,10.3100004196167,10.4399995803833,30243244.0,10.4399995803833
2020-09-10,11.279999732971191,10.300000190734863,10.40999984741211,10.760000228881836,47402372.0,10.760000228881836
2020-09-11,11.25,10.569999694824219,10.579999923706055,10.890000343322754,40191828.0,10.890000343322754
2020-09-14,11.649999618530273,10.710000038146973,10.960000038146973,11.489999771118164,50187340.0,11.489999771118164
2020-09-15,11.380000114440918,11.020000457763672,11.300000190734863,11.130000114440918,35453489.0,11.130000114440918
2020-09-16,11.0600004196167,10.720000267028809,11.0600004196167,10.859999656677246,23982122.0,10.859999656677246
2020-09-17,11.25,10.760000228881836,10.949999809265137,11.050000190734863,27026121.0,11.050000190734863
2020-09-18,11.579999923706055,10.699999809265137,10.970000267028809,11.550000190734863,42775110.0,11.550000190734863
2020-09-21,11.479999542236328,11.09000015258789,11.479999542236328,11.119999885559082,26363505.0,11.119999885559082
2020-09-22,11.0600004196167,10.640000343322754,10.930000305175781,10.729999542236328,20427670.0,10.729999542236328
2020-09-23,10.989999771118164,10.65999984741211,10.75,10.869999885559082,14739928.0,10.869999885559082
2020-09-24,10.739999771118164,10.109999656677246,10.720000267028809,10.170000076293945,21705841.0,10.170000076293945
2020-09-25,10.34000015258789,9.869999885559082,10.25,10.319999694824219,13886421.0,10.319999694824219
2020-09-28,10.300000190734863,9.970000267028809,10.270000457763672,10.010000228881836,9137022.0,10.010000228881836
2020-09-29,10.1899995803833,10.0,10.029999732971191,10.050000190734863,6975139.0,10.050000190734863
2020-09-30,10.180000305175781,9.779999732971191,10.079999923706055,9.819999694824219,9534001.0,9.819999694824219
2020-10-09,10.270000457763672,9.949999809265137,9.970000267028809,10.170000076293945,9343460.0,10.170000076293945
2020-10-12,10.40999984741211,10.199999809265137,10.300000190734863,10.380000114440918,14192233.0,10.380000114440918
2020-10-13,10.579999923706055,10.260000228881836,10.369999885559082,10.460000038146973,14091311.0,10.460000038146973
2020-10-14,10.449999809265137,10.15999984741211,10.449999809265137,10.220000267028809,12157629.0,10.220000267028809
2020-10-15,10.350000381469727,10.149999618530273,10.149999618530273,10.25,9324478.0,10.25
2020-10-16,10.289999961853027,10.0,10.25,10.09000015258789,9409377.0,10.09000015258789
2020-10-19,10.140000343322754,9.899999618530273,10.09000015258789,9.920000076293945,8366149.0,9.920000076293945
2020-10-20,10.020000457763672,9.789999961853027,9.90999984741211,10.010000228881836,7309956.0,10.010000228881836
2020-10-21,10.010000228881836,9.789999961853027,10.0,9.8100004196167,6350428.0,9.8100004196167
2020-10-22,9.819999694824219,9.65999984741211,9.8100004196167,9.760000228881836,5137604.0,9.760000228881836
2020-10-23,9.819999694824219,9.420000076293945,9.75,9.5,8146600.0,9.5
2020-10-26,9.59000015258789,9.350000381469727,9.5,9.5600004196167,4915172.0,9.5600004196167
2020-10-27,9.59000015258789,9.420000076293945,9.5,9.4399995803833,2288057.0,9.4399995803833