Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.470000267028809,9.229999542236328,9.3100004196167,9.25,3955861.0,9.004119873046875
2010-01-05,9.350000381469727,9.079999923706055,9.25,9.300000190734863,3074093.0,9.052789688110352
2010-01-06,9.399999618530273,9.100000381469727,9.279999732971191,9.149999618530273,3486899.0,8.906777381896973
2010-01-07,9.729999542236328,9.020000457763672,9.100000381469727,9.479999542236328,12291468.0,9.228005409240723
2010-01-08,10.430000305175781,9.289999961853027,9.329999923706055,10.430000305175781,21905124.0,10.152752876281738
2010-01-11,10.979999542236328,10.220000267028809,10.300000190734863,10.579999923706055,20942943.0,10.2987642288208
2010-01-12,10.670000076293945,10.300000190734863,10.380000114440918,10.470000267028809,11568991.0,10.191690444946289
2010-01-13,10.949999809265137,10.180000305175781,10.25,10.600000381469727,12069818.0,10.318233489990234
2010-01-14,10.949999809265137,10.420000076293945,10.65999984741211,10.899999618530273,9771152.0,10.610257148742676
2010-01-15,11.039999961853027,10.609999656677246,10.850000381469727,10.819999694824219,6393017.0,10.532383918762207
2010-01-18,11.239999771118164,10.609999656677246,10.899999618530273,11.010000228881836,10212714.0,10.717334747314453
2010-01-19,11.0,10.65999984741211,11.0,10.710000038146973,7393131.0,10.425309181213379
2010-01-20,10.84000015258789,9.899999618530273,10.729999542236328,9.930000305175781,9214950.0,9.666043281555176
2010-01-21,10.489999771118164,9.869999885559082,10.010000228881836,10.239999771118164,6687573.0,9.967802047729492
2010-01-22,10.430000305175781,9.920000076293945,10.130000114440918,10.170000076293945,6192891.0,9.899662971496582
2010-01-25,10.279999732971191,9.800000190734863,10.149999618530273,9.819999694824219,3282083.0,9.558966636657715
2010-01-26,9.9399995803833,9.380000114440918,9.84000015258789,9.550000190734863,3547048.0,9.296143531799316
2010-01-27,9.65999984741211,9.350000381469727,9.5,9.380000114440918,2493388.0,9.13066291809082
2010-01-28,9.600000381469727,9.319999694824219,9.5,9.59000015258789,3117527.0,9.335081100463867
2010-01-29,9.869999885559082,9.5,9.5600004196167,9.609999656677246,3733538.0,9.354548454284668
2010-02-01,9.59000015258789,9.079999923706055,9.510000228881836,9.270000457763672,3831149.0,9.023588180541992
2010-02-02,9.470000267028809,9.100000381469727,9.390000343322754,9.15999984741211,2703875.0,8.916510581970215
2010-02-03,9.489999771118164,8.960000038146973,9.149999618530273,9.4399995803833,3477558.0,9.189066886901855
2010-02-04,9.829999923706055,9.329999923706055,9.380000114440918,9.569999694824219,4197910.0,9.31561279296875
2010-02-05,9.470000267028809,9.119999885559082,9.399999618530273,9.279999732971191,3111272.0,9.03332233428955
2010-02-08,10.029999732971191,9.25,9.279999732971191,10.0,5694346.0,9.73418140411377
2010-02-09,10.0,9.640000343322754,9.859999656677246,9.770000457763672,3627364.0,9.510297775268555
2010-02-10,9.850000381469727,9.6899995803833,9.819999694824219,9.8100004196167,1978254.0,9.549234390258789
2010-02-11,9.890000343322754,9.649999618530273,9.729999542236328,9.699999809265137,1963734.0,9.442156791687012
2010-02-12,10.140000343322754,9.680000305175781,9.800000190734863,10.020000457763672,3745468.0,9.75365161895752
2010-02-22,10.449999809265137,9.789999961853027,10.010000228881836,10.180000305175781,5515373.0,9.909398078918457
2010-02-23,10.649999618530273,10.050000190734863,10.1899995803833,10.430000305175781,5343227.0,10.152752876281738
2010-02-24,10.670000076293945,10.279999732971191,10.34000015258789,10.430000305175781,3882843.0,10.152752876281738
2010-02-25,10.899999618530273,10.300000190734863,10.430000305175781,10.6899995803833,6124668.0,10.405840873718262
2010-02-26,10.779999732971191,10.4399995803833,10.579999923706055,10.479999542236328,3679105.0,10.201421737670898
2010-03-01,11.079999923706055,10.380000114440918,10.479999542236328,10.880000114440918,7105578.0,10.590791702270508
2010-03-02,10.9399995803833,10.539999961853027,10.9399995803833,10.699999809265137,3239716.0,10.41557502746582
2010-03-03,10.819999694824219,10.5600004196167,10.5600004196167,10.680000305175781,3113291.0,10.396106719970703
2010-03-04,10.850000381469727,10.0600004196167,10.670000076293945,10.119999885559082,4421346.0,9.850993156433105
2010-03-05,10.800000190734863,9.960000038146973,10.199999809265137,10.539999961853027,5442587.0,10.259828567504883
2010-03-08,10.890000343322754,10.399999618530273,10.5600004196167,10.710000038146973,5402178.0,10.425309181213379
2010-03-09,11.069999694824219,10.600000381469727,10.640000343322754,10.8100004196167,6961249.0,10.522650718688965
2010-03-10,10.75,10.350000381469727,10.720000267028809,10.460000038146973,4240146.0,10.181955337524414
2010-03-11,10.59000015258789,10.149999618530273,10.4399995803833,10.300000190734863,2573381.0,10.02620792388916
2010-03-12,10.5,10.119999885559082,10.34000015258789,10.140000343322754,2673658.0,9.870461463928223
2010-03-15,10.3100004196167,10.029999732971191,10.050000190734863,10.239999771118164,3271496.0,9.967802047729492
2010-03-16,11.0,10.100000381469727,10.109999656677246,10.770000457763672,5849960.0,10.483715057373047
2010-03-17,11.079999923706055,10.5600004196167,10.600000381469727,10.979999542236328,8769661.0,10.688131332397461
2010-03-18,11.489999771118164,10.800000190734863,11.050000190734863,11.220000267028809,12133690.0,10.9217529296875
2010-03-19,11.449999809265137,11.109999656677246,11.199999809265137,11.229999542236328,7771961.0,10.931486129760742
2010-03-22,11.390000343322754,11.020000457763672,11.220000267028809,11.3100004196167,4914798.0,11.009359359741211
2010-03-23,11.390000343322754,10.979999542236328,11.220000267028809,11.09000015258789,4623214.0,10.795208930969238
2010-03-24,11.260000228881836,10.9399995803833,11.140000343322754,11.140000343322754,3414599.0,10.843878746032715
2010-03-25,11.579999923706055,11.029999732971191,11.100000381469727,11.25,8695348.0,10.950956344604492
2010-03-26,12.369999885559082,11.0600004196167,11.100000381469727,11.829999923706055,12813969.0,11.51553726196289
2010-03-29,11.869999885559082,11.5600004196167,11.720000267028809,11.680000305175781,6560673.0,11.369524955749512
2010-03-30,12.1899995803833,11.569999694824219,11.569999694824219,11.680000305175781,6131689.0,11.369524955749512
2010-03-31,11.970000267028809,11.5,11.680000305175781,11.9399995803833,5132955.0,11.622614860534668
2010-04-01,12.100000381469727,11.8100004196167,11.899999618530273,11.9399995803833,5336688.0,11.622614860534668
2010-04-02,11.930000305175781,11.600000381469727,11.90999984741211,11.710000038146973,5292748.0,11.398726463317871
2010-04-06,12.039999961853027,11.600000381469727,11.649999618530273,12.010000228881836,4545060.0,11.690753936767578
2010-04-07,12.149999618530273,11.8100004196167,11.979999542236328,12.010000228881836,4787314.0,11.690753936767578
2010-04-08,12.100000381469727,11.819999694824219,12.0600004196167,11.859999656677246,3378018.0,11.544739723205566
2010-04-09,11.949999809265137,11.600000381469727,11.800000190734863,11.710000038146973,4964905.0,11.398726463317871
2010-04-12,11.880000114440918,11.649999618530273,11.720000267028809,11.859999656677246,4968830.0,11.544739723205566
2010-04-13,12.079999923706055,11.149999618530273,11.899999618530273,11.449999809265137,5840567.0,11.145639419555664
2010-04-14,11.539999961853027,11.329999923706055,11.449999809265137,11.529999732971191,2883582.0,11.223511695861816
2010-04-15,11.670000076293945,11.289999961853027,11.520000457763672,11.5,3295584.0,11.194310188293457
2010-04-16,11.550000190734863,11.300000190734863,11.449999809265137,11.34000015258789,1985200.0,11.038562774658203
2010-04-19,11.300000190734863,10.399999618530273,11.300000190734863,10.510000228881836,3579778.0,10.23062515258789
2010-04-20,10.720000267028809,10.449999809265137,10.479999542236328,10.619999885559082,2566058.0,10.337701797485352
2010-04-21,11.260000228881836,10.40999984741211,10.579999923706055,11.020000457763672,4411898.0,10.727067947387695
2010-04-22,11.170000076293945,10.789999961853027,10.899999618530273,10.930000305175781,3120093.0,10.639461517333984
2010-04-23,11.100000381469727,10.670000076293945,10.930000305175781,10.6899995803833,2143944.0,10.405840873718262
2010-04-26,10.949999809265137,10.569999694824219,10.680000305175781,10.949999809265137,2432784.0,10.658929824829102
2010-04-27,11.050000190734863,10.569999694824219,10.9399995803833,10.979999542236328,3405356.0,10.688131332397461
2010-04-28,10.970000267028809,10.180000305175781,10.970000267028809,10.779999732971191,4591004.0,10.493449211120605
2010-04-29,10.8100004196167,10.180000305175781,10.710000038146973,10.1899995803833,4018568.0,9.9191312789917
2010-04-30,10.15999984741211,9.399999618530273,10.15999984741211,9.550000190734863,2797335.0,9.296143531799316
2010-05-04,9.670000076293945,9.199999809265137,9.399999618530273,9.479999542236328,1479026.0,9.228005409240723
2010-05-05,9.770000457763672,9.380000114440918,9.539999961853027,9.75,2877960.0,9.490826606750488
2010-05-06,9.789999961853027,9.300000190734863,9.779999732971191,9.529999732971191,2725835.0,9.276676177978516
2010-05-07,9.869999885559082,9.100000381469727,9.300000190734863,9.529999732971191,3173533.0,9.276676177978516
2010-05-10,9.84000015258789,9.300000190734863,9.550000190734863,9.649999618530273,2669110.0,9.393486022949219
2010-05-11,9.84000015258789,9.180000305175781,9.760000228881836,9.420000076293945,3046059.0,9.169599533081055
2010-05-12,9.369999885559082,8.479999542236328,9.369999885559082,8.600000381469727,3853653.0,8.371397972106934
2010-05-13,8.75,8.180000305175781,8.5600004196167,8.729999542236328,3799886.0,8.497940063476562
2010-05-14,9.029999732971191,8.399999618530273,8.579999923706055,8.90999984741211,5985333.0,8.67315673828125
2010-05-17,8.869999885559082,8.020000457763672,8.869999885559082,8.020000457763672,5196177.0,7.806814193725586
2010-05-18,8.25,7.650000095367432,7.880000114440918,8.220000267028809,3413469.0,8.001497268676758
2010-05-19,8.229999542236328,7.949999809265137,8.09000015258789,7.960000038146973,2415475.0,7.748409748077393
2010-05-20,8.039999961853027,7.579999923706055,7.900000095367432,7.639999866485596,2160249.0,7.436914920806885
2010-05-21,7.760000228881836,7.269999980926514,7.300000190734863,7.730000019073486,2808157.0,7.52452278137207
2010-05-24,8.119999885559082,7.730000019073486,7.730000019073486,8.0600004196167,3345350.0,7.845751762390137
2010-05-25,8.140000343322754,7.909999847412109,8.039999961853027,8.029999732971191,2740027.0,7.816547870635986
2010-05-26,8.229999542236328,8.0,8.029999732971191,8.180000305175781,2925442.0,7.962560176849365
2010-05-27,8.319999694824219,7.980000019073486,8.15999984741211,8.279999732971191,2963819.0,8.059903144836426
2010-05-28,8.380000114440918,8.15999984741211,8.319999694824219,8.220000267028809,2611570.0,8.001497268676758
2010-05-31,8.210000038146973,7.800000190734863,8.140000343322754,7.809999942779541,2145608.0,7.602396488189697
2010-06-01,7.849999904632568,7.380000114440918,7.699999809265137,7.599999904632568,1688710.0,7.397978782653809
2010-06-02,7.909999847412109,7.53000020980835,7.53000020980835,7.889999866485596,2247105.0,7.680269241333008
2010-06-03,7.960000038146973,7.71999979019165,7.889999866485596,7.75,1597615.0,7.5439910888671875
2010-06-04,7.949999809265137,7.599999904632568,7.699999809265137,7.900000095367432,1566186.0,7.690003871917725
2010-06-07,8.09000015258789,7.610000133514404,7.639999866485596,7.909999847412109,3542925.0,7.699737548828125
2010-06-08,8.029999732971191,7.800000190734863,7.840000152587891,7.949999809265137,2605774.0,7.738675594329834
2010-06-09,8.180000305175781,7.949999809265137,7.949999809265137,8.15999984741211,3154092.0,7.9430928230285645
2010-06-10,8.34000015258789,8.100000381469727,8.130000114440918,8.1899995803833,3072182.0,7.972293853759766
2010-06-11,8.25,8.050000190734863,8.180000305175781,8.0600004196167,1930322.0,7.845751762390137
2010-06-15,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,0.0,7.845751762390137
2010-06-17,8.279999732971191,8.0,8.149999618530273,8.199999809265137,2661803.0,7.982028484344482
2010-06-18,8.25,7.670000076293945,8.199999809265137,7.860000133514404,2725047.0,7.65106725692749
2010-06-21,8.1899995803833,7.820000171661377,7.96999979019165,8.09000015258789,1991051.0,7.8749542236328125
2010-06-22,8.239999771118164,8.0,8.0,8.1899995803833,2638346.0,7.972293853759766
2010-06-23,8.239999771118164,7.960000038146973,8.140000343322754,8.130000114440918,2054549.0,7.9138898849487305
2010-06-24,8.220000267028809,8.029999732971191,8.069999694824219,8.210000038146973,2079539.0,7.991764068603516
2010-06-25,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,0.0,7.991764068603516
2010-06-28,8.149999618530273,7.75,8.119999885559082,7.880000114440918,1942801.0,7.670535087585449
2010-06-29,7.909999847412109,7.179999828338623,7.880000114440918,7.199999809265137,2217238.0,7.00861120223999
2010-06-30,7.150000095367432,6.849999904632568,7.130000114440918,6.989999771118164,1552387.0,6.80419397354126
2010-07-01,7.03000020980835,6.849999904632568,6.949999809265137,6.860000133514404,1147089.0,6.67764949798584
2010-07-02,6.940000057220459,6.579999923706055,6.869999885559082,6.840000152587891,1308207.0,6.658181190490723
2010-07-05,6.920000076293945,6.690000057220459,6.769999980926514,6.860000133514404,1121892.0,6.67764949798584
2010-07-06,7.150000095367432,6.789999961853027,6.800000190734863,7.099999904632568,1702837.0,6.911269664764404
2010-07-07,7.239999771118164,7.050000190734863,7.050000190734863,7.150000095367432,1271272.0,6.959940433502197
2010-07-08,7.489999771118164,7.130000114440918,7.150000095367432,7.360000133514404,2798109.0,7.164358139038086
2010-07-09,7.539999961853027,7.210000038146973,7.300000190734863,7.46999979019165,3046288.0,7.2714338302612305
2010-07-12,7.53000020980835,7.389999866485596,7.46999979019165,7.480000019073486,2075384.0,7.2811689376831055
2010-07-13,7.46999979019165,7.21999979019165,7.409999847412109,7.440000057220459,2465186.0,7.242232322692871
2010-07-14,8.180000305175781,7.420000076293945,7.440000057220459,8.180000305175781,4585386.0,7.962560176849365
2010-07-15,8.479999542236328,7.739999771118164,8.479999542236328,7.78000020980835,7722704.0,7.573193550109863
2010-07-16,8.15999984741211,7.599999904632568,7.610000133514404,8.069999694824219,5524240.0,7.855484962463379
2010-07-19,8.390000343322754,7.920000076293945,7.929999828338623,8.279999732971191,5261011.0,8.059903144836426
2010-07-20,8.789999961853027,8.180000305175781,8.300000190734863,8.40999984741211,7214420.0,8.186447143554688
2010-07-21,8.470000267028809,8.25,8.3100004196167,8.279999732971191,3824754.0,8.059903144836426
2010-07-22,8.449999809265137,8.180000305175781,8.239999771118164,8.380000114440918,2746437.0,8.157243728637695
2010-07-23,8.399999618530273,8.079999923706055,8.319999694824219,8.199999809265137,3318708.0,7.982028484344482
2010-07-26,8.399999618530273,8.15999984741211,8.25,8.369999885559082,2736288.0,8.147509574890137
2010-07-27,8.460000038146973,8.239999771118164,8.329999923706055,8.399999618530273,2845466.0,8.176712036132812
2010-07-28,8.75,8.430000305175781,8.430000305175781,8.6899995803833,6241807.0,8.459002494812012
2010-07-29,8.760000228881836,8.510000228881836,8.680000305175781,8.720000267028809,4573792.0,8.48820686340332
2010-07-30,8.729999542236328,8.4399995803833,8.680000305175781,8.5600004196167,3564839.0,8.332460403442383
2010-08-02,8.720000267028809,8.529999732971191,8.609999656677246,8.670000076293945,3473462.0,8.439536094665527
2010-08-03,8.869999885559082,8.529999732971191,8.649999618530273,8.59000015258789,5374352.0,8.361662864685059
2010-08-04,8.729999542236328,8.460000038146973,8.579999923706055,8.6899995803833,3079965.0,8.459002494812012
2010-08-05,8.880000114440918,8.619999885559082,8.699999809265137,8.75,4686408.0,8.517410278320312
2010-08-06,8.90999984741211,8.529999732971191,8.720000267028809,8.880000114440918,4681215.0,8.643953323364258
2010-08-09,9.149999618530273,8.800000190734863,8.800000190734863,9.100000381469727,6909785.0,8.858105659484863
2010-08-10,9.15999984741211,8.710000038146973,9.09000015258789,8.869999885559082,5525375.0,8.634220123291016
2010-08-11,9.75,8.800000190734863,8.800000190734863,9.529999732971191,12110975.0,9.276676177978516
2010-08-12,9.770000457763672,9.279999732971191,9.300000190734863,9.6899995803833,8837346.0,9.43242073059082
2010-08-13,10.5,9.619999885559082,9.649999618530273,10.300000190734863,9031916.0,10.02620792388916
2010-08-16,10.640000343322754,9.970000267028809,10.15999984741211,10.039999961853027,20592177.0,9.77311897277832
2010-08-17,10.1899995803833,9.729999542236328,9.949999809265137,9.90999984741211,9024176.0,9.646574020385742
2010-08-18,9.930000305175781,9.779999732971191,9.829999923706055,9.850000381469727,4335395.0,9.58816909790039
2010-08-19,9.90999984741211,9.630000114440918,9.829999923706055,9.729999542236328,4806058.0,9.471360206604004
2010-08-20,9.710000038146973,9.180000305175781,9.680000305175781,9.270000457763672,5976624.0,9.023588180541992
2010-08-23,9.380000114440918,9.220000267028809,9.34000015258789,9.369999885559082,2880910.0,9.120928764343262
2010-08-24,9.529999732971191,9.220000267028809,9.359999656677246,9.470000267028809,3526663.0,9.218271255493164
2010-08-25,9.449999809265137,9.09000015258789,9.40999984741211,9.100000381469727,3113712.0,8.858105659484863
2010-08-26,9.3100004196167,9.09000015258789,9.130000114440918,9.149999618530273,2147303.0,8.906777381896973
2010-08-27,9.239999771118164,9.100000381469727,9.149999618530273,9.229999542236328,2303705.0,8.984650611877441
2010-08-30,9.449999809265137,9.239999771118164,9.270000457763672,9.420000076293945,3518567.0,9.169599533081055
2010-08-31,9.489999771118164,9.260000228881836,9.390000343322754,9.329999923706055,3157311.0,9.081992149353027
2010-09-01,9.460000038146973,9.119999885559082,9.34000015258789,9.220000267028809,2999177.0,8.974916458129883
2010-09-02,9.449999809265137,9.210000038146973,9.319999694824219,9.399999618530273,3740442.0,9.150131225585938
2010-09-03,9.539999961853027,9.329999923706055,9.390000343322754,9.520000457763672,4076806.0,9.266942024230957
2010-09-06,9.670000076293945,9.390000343322754,9.619999885559082,9.4399995803833,3634674.0,9.189066886901855
2010-09-07,9.550000190734863,9.300000190734863,9.420000076293945,9.510000228881836,3891858.0,9.257207870483398
2010-09-08,9.5,9.350000381469727,9.489999771118164,9.430000305175781,2772599.0,9.17933464050293
2010-09-09,9.5,9.119999885559082,9.4399995803833,9.140000343322754,3475414.0,8.897042274475098
2010-09-10,9.1899995803833,8.8100004196167,9.140000343322754,8.960000038146973,2978437.0,8.721827507019043
2010-09-13,9.239999771118164,8.920000076293945,8.949999809265137,9.1899995803833,2748481.0,8.945712089538574
2010-09-14,9.369999885559082,9.1899995803833,9.25,9.279999732971191,2274368.0,9.03332233428955
2010-09-15,9.760000228881836,9.239999771118164,9.260000228881836,9.489999771118164,6681969.0,9.237738609313965
2010-09-16,9.609999656677246,9.100000381469727,9.489999771118164,9.180000305175781,4112060.0,8.935978889465332
2010-09-17,9.289999961853027,9.079999923706055,9.199999809265137,9.229999542236328,2094253.0,8.984650611877441
2010-09-20,9.569999694824219,9.15999984741211,9.229999542236328,9.529999732971191,5470829.0,9.276676177978516
2010-09-21,9.630000114440918,9.380000114440918,9.550000190734863,9.520000457763672,4750362.0,9.266942024230957
2010-09-27,9.9399995803833,9.399999618530273,9.520000457763672,9.90999984741211,8490578.0,9.646574020385742
2010-09-28,9.90999984741211,9.619999885559082,9.850000381469727,9.710000038146973,5065820.0,9.45189094543457
2010-09-29,9.800000190734863,9.279999732971191,9.710000038146973,9.329999923706055,4212002.0,9.081992149353027
2010-09-30,9.390000343322754,9.180000305175781,9.300000190734863,9.319999694824219,2346545.0,9.072258949279785
2010-10-08,9.680000305175781,9.329999923706055,9.350000381469727,9.600000381469727,3862536.0,9.344815254211426
2010-10-11,9.770000457763672,9.529999732971191,9.600000381469727,9.670000076293945,4406854.0,9.41295337677002
2010-10-12,9.880000114440918,9.579999923706055,9.600000381469727,9.75,5081458.0,9.490826606750488
2010-10-13,9.890000343322754,9.510000228881836,9.710000038146973,9.6899995803833,3642288.0,9.43242073059082
2010-10-14,9.579999923706055,9.229999542236328,9.5600004196167,9.239999771118164,3884820.0,8.994383811950684
2010-10-15,9.420000076293945,9.15999984741211,9.15999984741211,9.359999656677246,3518400.0,9.111193656921387
2010-10-18,9.850000381469727,8.770000457763672,9.220000267028809,9.760000228881836,7411565.0,9.50056266784668
2010-10-19,10.25,9.5600004196167,9.670000076293945,9.869999885559082,10253306.0,9.607638359069824
2010-10-20,9.789999961853027,9.420000076293945,9.6899995803833,9.609999656677246,5020687.0,9.354548454284668
2010-10-21,9.729999542236328,9.529999732971191,9.600000381469727,9.65999984741211,2591739.0,9.403220176696777
2010-10-22,10.0,9.630000114440918,9.630000114440918,9.890000343322754,7557049.0,9.627105712890625
2010-10-25,10.079999923706055,9.779999732971191,10.010000228881836,9.960000038146973,5192771.0,9.695245742797852
2010-10-26,9.970000267028809,9.680000305175781,9.960000038146973,9.770000457763672,4591342.0,9.510297775268555
2010-10-27,10.40999984741211,9.710000038146973,9.770000457763672,10.390000343322754,12468891.0,10.11381721496582
2010-10-28,10.720000267028809,10.050000190734863,10.25,10.640000343322754,14476084.0,10.357172012329102
2010-10-29,10.720000267028809,10.199999809265137,10.25,10.25,7022346.0,9.977537155151367
2010-11-01,10.449999809265137,10.109999656677246,10.350000381469727,10.300000190734863,5888635.0,10.02620792388916
2010-11-02,10.569999694824219,10.079999923706055,10.300000190734863,10.550000190734863,8392144.0,10.269561767578125
2010-11-03,10.5,10.109999656677246,10.5,10.180000305175781,4060937.0,9.909398078918457
2010-11-04,10.329999923706055,10.050000190734863,10.109999656677246,10.25,6403118.0,9.977537155151367
2010-11-05,10.399999618530273,10.180000305175781,10.270000457763672,10.369999885559082,5524068.0,10.09434700012207
2010-11-08,10.979999542236328,10.399999618530273,10.399999618530273,10.649999618530273,8161745.0,10.366902351379395
2010-11-09,10.970000267028809,10.520000457763672,10.520000457763672,10.899999618530273,6943001.0,10.610257148742676
2010-11-10,11.079999923706055,10.630000114440918,10.850000381469727,10.770000457763672,5484541.0,10.483715057373047
2010-11-11,10.850000381469727,10.350000381469727,10.699999809265137,10.359999656677246,5039731.0,10.084611892700195
2010-11-12,10.529999732971191,9.40999984741211,10.380000114440918,9.430000305175781,4504989.0,9.17933464050293
2010-11-15,9.75,9.430000305175781,9.460000038146973,9.729999542236328,2384900.0,9.471360206604004
2010-11-16,9.880000114440918,9.300000190734863,9.75,9.34000015258789,3699980.0,9.09172534942627
2010-11-17,9.449999809265137,9.100000381469727,9.260000228881836,9.279999732971191,1970424.0,9.03332233428955
2010-11-18,9.600000381469727,9.260000228881836,9.449999809265137,9.479999542236328,2314738.0,9.228005409240723
2010-11-19,9.5600004196167,9.229999542236328,9.460000038146973,9.5,2646792.0,9.247471809387207
2010-11-22,9.819999694824219,9.430000305175781,9.430000305175781,9.739999771118164,3447958.0,9.481093406677246
2010-11-23,9.729999542236328,9.25,9.729999542236328,9.449999809265137,2565651.0,9.19880199432373
2010-11-24,9.600000381469727,9.25,9.399999618530273,9.550000190734863,1930289.0,9.296143531799316
2010-11-25,10.510000228881836,9.529999732971191,9.609999656677246,10.510000228881836,10976323.0,10.23062515258789
2010-11-26,10.829999923706055,10.380000114440918,10.510000228881836,10.699999809265137,13982527.0,10.41557502746582
2010-11-29,11.300000190734863,10.470000267028809,10.649999618530273,11.170000076293945,17709844.0,10.87308120727539
2010-11-30,12.0,10.880000114440918,11.100000381469727,11.630000114440918,27708416.0,11.320855140686035
2010-12-01,11.949999809265137,11.300000190734863,11.699999809265137,11.600000381469727,19595235.0,11.291653633117676
2010-12-02,11.899999618530273,11.399999618530273,11.699999809265137,11.720000267028809,17041969.0,11.408461570739746
2010-12-03,11.609999656677246,10.850000381469727,11.600000381469727,11.09000015258789,11878166.0,10.795208930969238
2010-12-06,11.1899995803833,10.579999923706055,11.100000381469727,10.899999618530273,7348096.0,10.610257148742676
2010-12-07,11.25,10.4399995803833,10.789999961853027,11.220000267028809,8214492.0,10.9217529296875
2010-12-08,11.15999984741211,10.710000038146973,11.09000015258789,10.84000015258789,5862130.0,10.551854133605957
2010-12-09,10.779999732971191,10.100000381469727,10.779999732971191,10.130000114440918,6406448.0,9.860727310180664
2010-12-10,10.25,9.869999885559082,10.140000343322754,10.1899995803833,5927996.0,9.9191312789917
2010-12-13,10.449999809265137,10.170000076293945,10.210000038146973,10.390000343322754,5877346.0,10.11381721496582
2010-12-14,10.390000343322754,10.109999656677246,10.390000343322754,10.369999885559082,6226582.0,10.09434700012207
2010-12-15,10.720000267028809,10.319999694824219,10.329999923706055,10.630000114440918,8899122.0,10.347436904907227
2010-12-16,10.59000015258789,10.40999984741211,10.5600004196167,10.470000267028809,4273700.0,10.191690444946289
2010-12-17,10.600000381469727,10.229999542236328,10.470000267028809,10.550000190734863,5305857.0,10.269561767578125
2010-12-20,10.649999618530273,10.050000190734863,10.579999923706055,10.319999694824219,5623117.0,10.045675277709961
2010-12-21,10.420000076293945,10.15999984741211,10.359999656677246,10.390000343322754,3908012.0,10.11381721496582
2010-12-22,10.489999771118164,10.199999809265137,10.390000343322754,10.239999771118164,2764216.0,9.967802047729492
2010-12-23,10.3100004196167,9.850000381469727,10.260000228881836,9.880000114440918,3314602.0,9.617372512817383
2010-12-24,9.800000190734863,9.5,9.800000190734863,9.600000381469727,3102772.0,9.344815254211426
2010-12-27,9.800000190734863,9.329999923706055,9.649999618530273,9.390000343322754,2144100.0,9.140397071838379
2010-12-28,9.420000076293945,8.920000076293945,9.390000343322754,8.949999809265137,2656408.0,8.712092399597168
2010-12-29,9.170000076293945,8.869999885559082,8.869999885559082,9.140000343322754,1655492.0,8.897042274475098
2010-12-30,9.149999618530273,8.949999809265137,9.149999618530273,9.029999732971191,1313598.0,8.789965629577637
2010-12-31,9.25,9.039999961853027,9.039999961853027,9.220000267028809,1812741.0,8.974916458129883
2011-01-04,9.359999656677246,9.130000114440918,9.279999732971191,9.319999694824219,1911471.0,9.072258949279785
2011-01-05,9.489999771118164,9.239999771118164,9.289999961853027,9.380000114440918,1960639.0,9.13066291809082
2011-01-06,9.850000381469727,9.3100004196167,9.380000114440918,9.800000190734863,5062298.0,9.539499282836914
2011-01-07,10.029999732971191,9.609999656677246,9.75,9.949999809265137,3950284.0,9.685511589050293
2011-01-10,10.899999618530273,9.859999656677246,10.020000457763672,10.319999694824219,10973779.0,10.045675277709961
2011-01-11,10.600000381469727,9.65999984741211,10.300000190734863,9.930000305175781,8027935.0,9.666043281555176
2011-01-12,10.020000457763672,9.569999694824219,9.819999694824219,9.739999771118164,3911426.0,9.481093406677246
2011-01-13,9.760000228881836,9.399999618530273,9.75,9.470000267028809,2618823.0,9.218271255493164
2011-01-14,9.600000381469727,9.220000267028809,9.460000038146973,9.520000457763672,2171952.0,9.266942024230957
2011-01-17,9.529999732971191,9.010000228881836,9.529999732971191,9.039999961853027,2106187.0,8.799700736999512
2011-01-18,9.180000305175781,8.880000114440918,8.880000114440918,9.119999885559082,945195.0,8.877574920654297
2011-01-19,9.329999923706055,9.09000015258789,9.09000015258789,9.329999923706055,1263462.0,9.081992149353027
2011-01-20,9.359999656677246,8.850000381469727,9.279999732971191,8.859999656677246,1705601.0,8.624484062194824
2011-01-21,9.0600004196167,8.850000381469727,8.899999618530273,8.880000114440918,1500678.0,8.643953323364258
2011-01-24,9.010000228881836,8.510000228881836,8.890000343322754,8.529999732971191,1697881.0,8.30325698852539
2011-01-25,8.630000114440918,8.399999618530273,8.529999732971191,8.460000038146973,979858.0,8.235118865966797
2011-01-26,8.600000381469727,8.449999809265137,8.5,8.579999923706055,660413.0,8.351927757263184
2011-01-27,8.789999961853027,8.550000190734863,8.59000015258789,8.770000457763672,1157083.0,8.536879539489746
2011-01-28,8.829999923706055,8.649999618530273,8.789999961853027,8.779999732971191,1158797.0,8.546611785888672
2011-01-31,8.989999771118164,8.710000038146973,8.779999732971191,8.9399995803833,1116646.0,8.70235824584961
2011-02-01,9.170000076293945,8.850000381469727,8.850000381469727,9.069999694824219,1212817.0,8.828903198242188
2011-02-09,9.069999694824219,8.899999618530273,8.949999809265137,8.979999542236328,1011605.0,8.74129581451416
2011-02-10,9.279999732971191,8.920000076293945,8.989999771118164,9.260000228881836,1936487.0,9.013854026794434
2011-02-11,9.350000381469727,9.130000114440918,9.229999542236328,9.34000015258789,1890902.0,9.09172534942627
2011-02-14,9.430000305175781,9.260000228881836,9.34000015258789,9.399999618530273,1850181.0,9.150131225585938
2011-02-15,9.630000114440918,9.3100004196167,9.380000114440918,9.369999885559082,3808025.0,9.120928764343262
2011-02-16,9.600000381469727,9.270000457763672,9.34000015258789,9.579999923706055,3873278.0,9.325346946716309
2011-02-17,9.850000381469727,9.449999809265137,9.510000228881836,9.829999923706055,5266611.0,9.568699836730957
2011-02-18,10.5,9.699999809265137,9.829999923706055,10.390000343322754,9347797.0,10.11381721496582
2011-02-21,10.5,10.180000305175781,10.1899995803833,10.470000267028809,5984538.0,10.191690444946289
2011-02-22,10.470000267028809,9.880000114440918,10.470000267028809,10.239999771118164,6692207.0,9.967802047729492
2011-02-23,10.350000381469727,9.979999542236328,10.0600004196167,10.300000190734863,5355239.0,10.02620792388916
2011-02-24,10.479999542236328,10.149999618530273,10.300000190734863,10.170000076293945,12991103.0,9.899662971496582
2011-02-25,10.140000343322754,9.800000190734863,10.119999885559082,10.079999923706055,6403462.0,9.812055587768555
2011-02-28,10.449999809265137,9.880000114440918,9.960000038146973,10.300000190734863,8479900.0,10.02620792388916
2011-03-01,10.449999809265137,10.140000343322754,10.279999732971191,10.270000457763672,7736601.0,9.9970064163208
2011-03-02,10.399999618530273,10.15999984741211,10.260000228881836,10.350000381469727,6862727.0,10.074878692626953
2011-03-03,10.90999984741211,10.069999694824219,10.34000015258789,10.869999885559082,15611222.0,10.581056594848633
2011-03-04,11.489999771118164,10.600000381469727,10.680000305175781,11.220000267028809,18589981.0,10.9217529296875
2011-03-07,11.5,10.9399995803833,11.100000381469727,11.149999618530273,16474862.0,10.853612899780273
2011-03-08,11.279999732971191,10.819999694824219,11.050000190734863,10.84000015258789,9130548.0,10.551854133605957
2011-03-09,10.880000114440918,10.619999885559082,10.789999961853027,10.670000076293945,6151021.0,10.386372566223145
2011-03-10,10.770000457763672,10.609999656677246,10.619999885559082,10.699999809265137,3280138.0,10.41557502746582
2011-03-11,10.699999809265137,10.329999923706055,10.619999885559082,10.390000343322754,4622876.0,10.11381721496582
2011-03-14,10.569999694824219,10.350000381469727,10.390000343322754,10.4399995803833,3280811.0,10.162487030029297
2011-03-15,10.449999809265137,10.0,10.449999809265137,10.229999542236328,4067954.0,9.95806884765625
2011-03-16,10.390000343322754,10.109999656677246,10.149999618530273,10.270000457763672,3135009.0,9.9970064163208
2011-03-17,10.40999984741211,10.0600004196167,10.180000305175781,10.369999885559082,3355519.0,10.09434700012207
2011-03-18,10.479999542236328,10.239999771118164,10.399999618530273,10.260000228881836,2492863.0,9.987271308898926
2011-03-21,10.449999809265137,10.180000305175781,10.260000228881836,10.239999771118164,2850217.0,9.967802047729492
2011-03-22,10.34000015258789,10.0,10.25,10.09000015258789,2620910.0,9.821789741516113
2011-03-23,10.210000038146973,10.029999732971191,10.029999732971191,10.199999809265137,1940864.0,9.928865432739258
2011-03-24,10.3100004196167,10.15999984741211,10.199999809265137,10.3100004196167,2438271.0,10.035943031311035
2011-03-25,10.369999885559082,10.239999771118164,10.319999694824219,10.350000381469727,2474952.0,10.074878692626953
2011-03-28,10.40999984741211,10.09000015258789,10.329999923706055,10.130000114440918,2601652.0,9.860727310180664
2011-03-29,10.220000267028809,9.949999809265137,10.149999618530273,9.970000267028809,2503050.0,9.704980850219727
2011-03-30,10.1899995803833,9.970000267028809,10.0,10.0600004196167,2049637.0,9.792588233947754
2011-03-31,10.100000381469727,9.600000381469727,10.0600004196167,9.65999984741211,3322126.0,9.403220176696777
2011-04-01,9.75,9.510000228881836,9.699999809265137,9.729999542236328,2277829.0,9.471360206604004
2011-04-06,9.930000305175781,9.699999809265137,9.699999809265137,9.880000114440918,2205235.0,9.617372512817383
2011-04-07,9.989999771118164,9.84000015258789,9.890000343322754,9.9399995803833,1793093.0,9.675776481628418
2011-04-08,10.930000305175781,9.899999618530273,9.949999809265137,10.930000305175781,16224713.0,10.639461517333984
2011-04-11,11.470000267028809,10.84000015258789,10.899999618530273,11.140000343322754,21693518.0,10.843878746032715
2011-04-12,11.170000076293945,10.90999984741211,11.0,11.15999984741211,8403015.0,10.863347053527832
2011-04-13,11.25,10.600000381469727,11.0,10.789999961853027,10605241.0,10.503183364868164
2011-04-14,10.9399995803833,10.600000381469727,10.710000038146973,10.640000343322754,8086896.0,10.357172012329102
2011-04-15,10.979999542236328,10.5,10.539999961853027,10.859999656677246,7628724.0,10.571321487426758
2011-04-18,11.130000114440918,10.619999885559082,10.779999732971191,11.0600004196167,9352900.0,10.766005516052246
2011-04-19,11.359999656677246,10.75,10.899999618530273,11.149999618530273,11499975.0,10.853612899780273
2011-04-20,11.329999923706055,11.029999732971191,11.09000015258789,11.210000038146973,7978818.0,10.912017822265625
2011-04-21,11.470000267028809,10.84000015258789,11.380000114440918,10.890000343322754,8387118.0,10.60052490234375
2011-04-22,10.869999885559082,10.550000190734863,10.710000038146973,10.619999885559082,5146607.0,10.337701797485352
2011-04-25,10.729999542236328,10.180000305175781,10.609999656677246,10.260000228881836,3909900.0,9.987271308898926
2011-04-26,10.329999923706055,10.0,10.300000190734863,10.149999618530273,3027876.0,9.880194664001465
2011-04-27,10.390000343322754,10.100000381469727,10.199999809265137,10.3100004196167,2916329.0,10.035943031311035
2011-04-28,10.420000076293945,9.920000076293945,10.319999694824219,9.960000038146973,2737957.0,9.695245742797852
2011-04-29,10.239999771118164,9.90999984741211,9.960000038146973,10.180000305175781,1659079.0,9.909398078918457
2011-05-03,10.369999885559082,10.0600004196167,10.1899995803833,10.350000381469727,2523089.0,10.074878692626953
2011-05-04,10.3100004196167,9.75,10.3100004196167,9.770000457763672,3629099.0,9.510297775268555
2011-05-05,9.9399995803833,9.75,9.800000190734863,9.819999694824219,1566560.0,9.558966636657715
2011-05-06,10.09000015258789,9.600000381469727,9.819999694824219,10.010000228881836,2295758.0,9.743917465209961
2011-05-09,10.140000343322754,9.90999984741211,9.960000038146973,10.140000343322754,2102079.0,9.870461463928223
2011-05-10,10.25,10.0600004196167,10.130000114440918,10.25,2187326.0,9.977537155151367
2011-05-11,10.289999961853027,10.029999732971191,10.239999771118164,10.130000114440918,2320555.0,9.860727310180664
2011-05-12,10.220000267028809,9.90999984741211,10.010000228881836,9.920000076293945,2500894.0,9.656309127807617
2011-05-13,10.050000190734863,9.819999694824219,9.869999885559082,10.029999732971191,2244163.0,9.763384819030762
2011-05-16,10.449999809265137,10.0,10.039999961853027,10.289999961853027,3738671.0,10.016474723815918
2011-05-18,10.569999694824219,10.010000228881836,10.1899995803833,10.479999542236328,5353772.0,10.201421737670898
2011-05-19,10.579999923706055,10.25,10.4399995803833,10.399999618530273,4025888.0,10.12354850769043
2011-05-20,10.720000267028809,10.319999694824219,10.40999984741211,10.699999809265137,6255962.0,10.41557502746582
2011-05-23,10.729999542236328,10.149999618530273,10.600000381469727,10.170000076293945,4733843.0,9.899662971496582
2011-05-24,10.109999656677246,9.600000381469727,10.100000381469727,9.760000228881836,2997826.0,9.50056266784668
2011-05-25,9.90999984741211,9.600000381469727,9.600000381469727,9.789999961853027,1714494.0,9.529764175415039
2011-05-26,10.770000457763672,9.779999732971191,9.850000381469727,10.489999771118164,11865460.0,10.211156845092773
2011-05-27,10.859999656677246,9.90999984741211,10.300000190734863,10.770000457763672,13152813.0,10.483715057373047
2011-05-30,11.720000267028809,10.390000343322754,10.479999542236328,11.039999961853027,19410007.0,10.746537208557129
2011-05-31,11.520000457763672,10.34000015258789,10.699999809265137,11.40999984741211,16794848.0,11.106701850891113
2011-06-01,11.680000305175781,11.09000015258789,11.199999809265137,11.279999732971191,15198317.0,10.980157852172852
2011-06-02,12.109999656677246,10.729999542236328,10.970000267028809,11.6899995803833,16551146.0,11.37925910949707
2011-06-03,11.829999923706055,11.399999618530273,11.510000228881836,11.430000305175781,12826994.0,11.126171112060547
2011-06-07,11.649999618530273,11.119999885559082,11.300000190734863,11.420000076293945,10223955.0,11.116436004638672
2011-06-08,12.5600004196167,11.180000305175781,11.260000228881836,12.5600004196167,21688017.0,12.226133346557617
2011-06-09,13.760000228881836,12.3100004196167,12.449999809265137,12.899999618530273,28697886.0,12.55709457397461
2011-06-10,13.380000114440918,12.100000381469727,12.800000190734863,13.130000114440918,19772369.0,12.780981063842773
2011-06-13,13.069999694824219,12.300000190734863,12.800000190734863,12.720000267028809,14545159.0,12.381879806518555
2011-06-14,13.489999771118164,12.59000015258789,12.59000015258789,12.739999771118164,17091600.0,12.401349067687988
2011-06-15,12.949999809265137,12.40999984741211,12.479999542236328,12.529999732971191,10242995.0,12.196928977966309
2011-06-16,12.350000381469727,11.279999732971191,12.350000381469727,11.279999732971191,17267452.0,10.980157852172852
2011-06-17,11.300000190734863,10.8100004196167,11.0,10.880000114440918,10031251.0,10.590791702270508
2011-06-20,11.1899995803833,10.729999542236328,10.75,11.180000305175781,7822899.0,10.882816314697266
2011-06-21,11.260000228881836,10.880000114440918,11.100000381469727,11.210000038146973,8234624.0,10.912017822265625
2011-06-22,11.479999542236328,11.010000228881836,11.1899995803833,11.40999984741211,9655105.0,11.106701850891113
2011-06-23,11.449999809265137,10.960000038146973,11.300000190734863,11.390000343322754,8717309.0,11.087234497070312
2011-06-24,11.869999885559082,11.210000038146973,11.289999961853027,11.619999885559082,12394824.0,11.311119079589844
2011-06-27,11.979999542236328,11.4399995803833,11.5600004196167,11.970000267028809,11983842.0,11.651815414428711
2011-06-28,12.079999923706055,11.720000267028809,12.0,11.890000343322754,7527951.0,11.573943138122559
2011-06-29,11.84000015258789,11.300000190734863,11.819999694824219,11.369999885559082,7368036.0,11.067765235900879
2011-06-30,11.670000076293945,11.210000038146973,11.270000457763672,11.59000015258789,6605734.0,11.281917572021484
2011-07-01,12.239999771118164,11.510000228881836,11.609999656677246,12.0,12340722.0,11.681018829345703
2011-07-04,12.5,11.899999618530273,12.020000457763672,12.239999771118164,12112153.0,11.91463851928711
2011-07-05,12.489999771118164,12.09000015258789,12.119999885559082,12.420000076293945,8726869.0,12.08985424041748
2011-07-06,12.470000267028809,12.170000076293945,12.279999732971191,12.319999694824219,7033891.0,11.992512702941895
2011-07-07,12.75,12.229999542236328,12.279999732971191,12.289999961853027,10305244.0,11.963310241699219
2011-07-08,12.300000190734863,11.8100004196167,12.210000038146973,12.119999885559082,8385095.0,11.797828674316406
2011-07-11,12.739999771118164,12.039999961853027,12.1899995803833,12.579999923706055,10258485.0,12.245601654052734
2011-07-12,12.539999961853027,12.170000076293945,12.399999618530273,12.420000076293945,6921300.0,12.08985424041748
2011-07-13,12.899999618530273,12.359999656677246,12.359999656677246,12.789999961853027,9163937.0,12.450017929077148
2011-07-14,12.960000038146973,12.59000015258789,12.779999732971191,12.920000076293945,9035464.0,12.576565742492676
2011-07-15,12.890000343322754,12.65999984741211,12.890000343322754,12.680000305175781,6405163.0,12.342942237854004
2011-07-18,13.199999809265137,12.520000457763672,12.579999923706055,13.010000228881836,8988082.0,12.664170265197754
2011-07-19,13.140000343322754,12.579999923706055,12.90999984741211,12.630000114440918,6749168.0,12.294271469116211
2011-07-20,12.760000228881836,12.279999732971191,12.699999809265137,12.600000381469727,6371428.0,12.265070915222168
2011-07-21,12.65999984741211,12.199999809265137,12.5600004196167,12.270000457763672,4418027.0,11.943841934204102
2011-07-22,12.680000305175781,12.210000038146973,12.210000038146973,12.649999618530273,7043567.0,12.313739776611328
2011-07-25,12.640000343322754,11.5,12.579999923706055,11.59000015258789,7312986.0,11.281917572021484
2011-07-26,11.699999809265137,11.449999809265137,11.550000190734863,11.579999923706055,4001466.0,11.272183418273926
2011-07-27,11.770000457763672,11.0,11.510000228881836,11.699999809265137,4810897.0,11.388994216918945
2011-07-28,11.899999618530273,11.420000076293945,11.550000190734863,11.710000038146973,4001355.0,11.398726463317871
2011-07-29,11.949999809265137,11.640000343322754,11.710000038146973,11.699999809265137,3920461.0,11.388994216918945
2011-08-01,11.829999923706055,11.25,11.539999961853027,11.539999961853027,3165782.0,11.233245849609375
2011-08-02,11.880000114440918,11.229999542236328,11.489999771118164,11.869999885559082,5972641.0,11.554472923278809
2011-08-03,12.079999923706055,11.640000343322754,11.699999809265137,11.800000190734863,4821079.0,11.486334800720215
2011-08-04,12.09000015258789,11.699999809265137,11.800000190734863,11.920000076293945,4002470.0,11.603145599365234
2011-08-05,11.920000076293945,11.390000343322754,11.550000190734863,11.569999694824219,4649480.0,11.262449264526367
2011-08-08,11.399999618530273,10.40999984741211,11.399999618530273,10.40999984741211,6649900.0,10.133282661437988
2011-08-09,10.25,9.630000114440918,9.75,10.069999694824219,4545918.0,9.802321434020996
2011-08-10,10.5,10.130000114440918,10.260000228881836,10.149999618530273,4365842.0,9.880194664001465
2011-08-11,10.3100004196167,9.800000190734863,9.899999618530273,10.279999732971191,3942747.0,10.006739616394043
2011-08-12,10.800000190734863,10.399999618530273,10.489999771118164,10.5,4785288.0,10.220890998840332
2011-08-15,10.649999618530273,10.420000076293945,10.449999809265137,10.630000114440918,2883644.0,10.347436904907227
2011-08-16,10.6899995803833,10.380000114440918,10.569999694824219,10.470000267028809,3380379.0,10.191690444946289
2011-08-17,10.800000190734863,10.359999656677246,10.390000343322754,10.739999771118164,4702936.0,10.454511642456055
2011-08-18,10.779999732971191,10.359999656677246,10.720000267028809,10.569999694824219,4097529.0,10.289030075073242
2011-08-19,10.779999732971191,10.1899995803833,10.289999961853027,10.739999771118164,4040476.0,10.454511642456055
2011-08-22,11.5,10.600000381469727,11.5,10.619999885559082,7153946.0,10.337701797485352
2011-08-23,10.970000267028809,10.430000305175781,10.640000343322754,10.930000305175781,3849688.0,10.639461517333984
2011-08-24,11.180000305175781,10.649999618530273,10.859999656677246,10.699999809265137,5652497.0,10.41557502746582
2011-08-25,10.819999694824219,10.430000305175781,10.680000305175781,10.789999961853027,4100955.0,10.503183364868164
2011-08-26,10.789999961853027,10.520000457763672,10.6899995803833,10.609999656677246,2504839.0,10.327966690063477
2011-08-29,10.600000381469727,10.15999984741211,10.600000381469727,10.180000305175781,3978404.0,9.909398078918457
2011-08-30,10.350000381469727,10.119999885559082,10.220000267028809,10.130000114440918,2342010.0,9.860727310180664
2011-08-31,10.180000305175781,9.90999984741211,10.109999656677246,9.989999771118164,2245894.0,9.724446296691895
2011-09-01,10.300000190734863,10.010000228881836,10.010000228881836,10.109999656677246,2476831.0,9.84125804901123
2011-09-02,10.109999656677246,9.770000457763672,10.100000381469727,9.829999923706055,1923119.0,9.568699836730957
2011-09-05,9.800000190734863,9.640000343322754,9.729999542236328,9.75,1499408.0,9.490826606750488
2011-09-06,9.979999542236328,9.670000076293945,9.670000076293945,9.930000305175781,2167215.0,9.666043281555176
2011-09-07,10.100000381469727,9.90999984741211,9.930000305175781,10.079999923706055,2257981.0,9.812055587768555
2011-09-08,10.170000076293945,9.949999809265137,10.0600004196167,9.970000267028809,1888859.0,9.704980850219727
2011-09-09,10.079999923706055,9.739999771118164,9.970000267028809,9.75,1560789.0,9.490826606750488
2011-09-13,9.65999984741211,9.399999618530273,9.65999984741211,9.550000190734863,1744748.0,9.296143531799316
2011-09-14,9.630000114440918,9.319999694824219,9.460000038146973,9.600000381469727,1807718.0,9.344815254211426
2011-09-15,9.760000228881836,9.510000228881836,9.600000381469727,9.670000076293945,2026448.0,9.41295337677002
2011-09-16,9.75,9.600000381469727,9.6899995803833,9.619999885559082,1395440.0,9.364283561706543
2011-09-19,9.550000190734863,9.359999656677246,9.550000190734863,9.369999885559082,1392227.0,9.120928764343262
2011-09-20,9.59000015258789,9.3100004196167,9.380000114440918,9.529999732971191,1373236.0,9.276676177978516
2011-09-21,9.850000381469727,9.449999809265137,9.550000190734863,9.739999771118164,1966069.0,9.481093406677246
2011-09-22,9.930000305175781,9.649999618530273,9.720000267028809,9.680000305175781,3995007.0,9.422688484191895
2011-09-23,9.550000190734863,9.220000267028809,9.489999771118164,9.390000343322754,1927252.0,9.140397071838379
2011-09-26,9.479999542236328,9.050000190734863,9.380000114440918,9.100000381469727,1646215.0,8.858105659484863
2011-09-27,9.239999771118164,9.050000190734863,9.1899995803833,9.140000343322754,1053318.0,8.897042274475098
2011-09-28,9.220000267028809,8.920000076293945,9.1899995803833,8.9399995803833,1297572.0,8.70235824584961
2011-09-29,8.920000076293945,8.399999618530273,8.850000381469727,8.4399995803833,1674420.0,8.215648651123047
2011-09-30,8.619999885559082,8.239999771118164,8.520000457763672,8.539999961853027,1042137.0,8.312992095947266
2011-10-10,8.649999618530273,8.25,8.600000381469727,8.289999961853027,914169.0,8.0696382522583
2011-10-11,8.529999732971191,8.140000343322754,8.460000038146973,8.270000457763672,1125299.0,8.050169944763184
2011-10-12,8.619999885559082,8.15999984741211,8.199999809265137,8.579999923706055,1881897.0,8.351927757263184
2011-10-13,9.050000190734863,8.460000038146973,8.550000190734863,8.899999618530273,4663489.0,8.663422584533691
2011-10-14,9.079999923706055,8.630000114440918,8.899999618530273,8.970000267028809,2497439.0,8.731562614440918
2011-10-17,9.199999809265137,8.800000190734863,8.930000305175781,9.100000381469727,3065496.0,8.858105659484863
2011-10-18,9.15999984741211,8.880000114440918,9.109999656677246,9.0600004196167,2211881.0,8.819169044494629
2011-10-19,9.0600004196167,8.729999542236328,9.039999961853027,8.90999984741211,3238054.0,8.67315673828125
2011-10-20,8.899999618530273,8.449999809265137,8.770000457763672,8.859999656677246,2477249.0,8.624484062194824
2011-10-21,9.079999923706055,8.649999618530273,8.800000190734863,8.880000114440918,3085544.0,8.643953323364258
2011-10-24,8.970000267028809,8.510000228881836,8.84000015258789,8.890000343322754,4841678.0,8.653687477111816
2011-10-25,9.34000015258789,8.75,8.8100004196167,9.270000457763672,7264179.0,9.023588180541992
2011-10-26,9.329999923706055,9.109999656677246,9.109999656677246,9.25,5386259.0,9.004119873046875
2011-10-27,9.350000381469727,9.180000305175781,9.260000228881836,9.210000038146973,4076447.0,8.965182304382324
2011-10-28,9.479999542236328,9.210000038146973,9.279999732971191,9.40999984741211,3587516.0,9.159865379333496
2011-10-31,9.470000267028809,9.270000457763672,9.270000457763672,9.420000076293945,2046654.0,9.169599533081055
2011-11-01,10.359999656677246,9.319999694824219,9.40999984741211,10.289999961853027,15751278.0,10.016474723815918
2011-11-02,10.300000190734863,9.920000076293945,10.010000228881836,10.180000305175781,11591519.0,9.909398078918457
2011-11-03,10.229999542236328,10.0600004196167,10.180000305175781,10.130000114440918,4067500.0,9.860727310180664
2011-11-04,11.100000381469727,10.119999885559082,10.130000114440918,11.039999961853027,21627118.0,10.746537208557129
2011-11-07,10.880000114440918,10.5600004196167,10.859999656677246,10.850000381469727,6108338.0,10.5615873336792
2011-11-08,10.989999771118164,10.6899995803833,10.710000038146973,10.720000267028809,3926780.0,10.435044288635254
2011-11-09,10.84000015258789,10.4399995803833,10.75,10.699999809265137,5378005.0,10.41557502746582
2011-11-10,10.880000114440918,10.449999809265137,10.630000114440918,10.59000015258789,4374880.0,10.308499336242676
2011-11-11,10.930000305175781,10.420000076293945,10.529999732971191,10.8100004196167,15379999.0,10.522650718688965
2011-11-14,10.960000038146973,10.699999809265137,10.819999694824219,10.869999885559082,12378874.0,10.581056594848633
2011-11-15,10.949999809265137,10.65999984741211,10.819999694824219,10.800000190734863,9471187.0,10.512917518615723
2011-11-16,10.8100004196167,9.920000076293945,10.8100004196167,10.010000228881836,9298992.0,9.743917465209961
2011-11-17,10.149999618530273,9.75,9.989999771118164,9.970000267028809,7413736.0,9.704980850219727
2011-11-18,10.029999732971191,9.479999542236328,9.8100004196167,9.770000457763672,6315971.0,9.510297775268555
2011-11-21,9.979999542236328,9.640000343322754,9.789999961853027,9.949999809265137,4790513.0,9.685511589050293
2011-11-22,9.9399995803833,9.710000038146973,9.800000190734863,9.90999984741211,3008654.0,9.646574020385742
2011-11-23,9.899999618530273,9.670000076293945,9.869999885559082,9.680000305175781,2720483.0,9.422688484191895
2011-11-24,9.9399995803833,9.279999732971191,9.5,9.84000015258789,5712268.0,9.578434944152832
2011-11-25,9.930000305175781,9.619999885559082,9.84000015258789,9.65999984741211,2774722.0,9.403220176696777
2011-11-28,9.779999732971191,9.460000038146973,9.609999656677246,9.520000457763672,2151784.0,9.266942024230957
2011-11-29,9.65999984741211,9.399999618530273,9.550000190734863,9.5600004196167,2138505.0,9.305879592895508
2011-11-30,9.569999694824219,8.90999984741211,9.520000457763672,9.15999984741211,4253302.0,8.916510581970215
2011-12-01,9.930000305175781,9.279999732971191,9.34000015258789,9.789999961853027,8521171.0,9.529764175415039
2011-12-02,9.84000015258789,9.649999618530273,9.699999809265137,9.819999694824219,4428737.0,9.558966636657715
2011-12-05,9.829999923706055,9.329999923706055,9.819999694824219,9.489999771118164,3733148.0,9.237738609313965
2011-12-06,9.460000038146973,9.109999656677246,9.399999618530273,9.329999923706055,2357750.0,9.081992149353027
2011-12-07,9.380000114440918,9.149999618530273,9.300000190734863,9.319999694824219,1327553.0,9.072258949279785
2011-12-08,9.34000015258789,9.010000228881836,9.34000015258789,9.100000381469727,2024167.0,8.858105659484863
2011-12-09,9.369999885559082,8.920000076293945,9.020000457763672,9.350000381469727,3376228.0,9.101460456848145
2011-12-12,9.4399995803833,9.260000228881836,9.329999923706055,9.300000190734863,1538156.0,9.052789688110352
2011-12-13,9.199999809265137,8.9399995803833,9.130000114440918,9.149999618530273,1655873.0,8.906777381896973
2011-12-14,9.220000267028809,9.020000457763672,9.119999885559082,9.140000343322754,1949707.0,8.897042274475098
2011-12-15,9.1899995803833,8.699999809265137,9.050000190734863,9.109999656677246,1627622.0,8.867839813232422
2011-12-16,9.119999885559082,8.699999809265137,9.0,9.079999923706055,1945862.0,8.838637351989746
2011-12-19,9.239999771118164,8.890000343322754,9.020000457763672,9.220000267028809,1902967.0,8.974916458129883
2011-12-20,9.390000343322754,9.0600004196167,9.079999923706055,9.300000190734863,3903429.0,9.052789688110352
2011-12-21,9.369999885559082,8.710000038146973,9.359999656677246,8.779999732971191,1998189.0,8.546611785888672
2011-12-22,9.079999923706055,8.520000457763672,8.720000267028809,8.949999809265137,3768006.0,8.712092399597168
2011-12-23,9.789999961853027,8.800000190734863,8.890000343322754,9.369999885559082,13329229.0,9.120928764343262
2011-12-26,9.460000038146973,9.210000038146973,9.270000457763672,9.289999961853027,2476835.0,9.043055534362793
2011-12-27,9.380000114440918,9.039999961853027,9.270000457763672,9.279999732971191,2400687.0,9.03332233428955
2011-12-28,9.4399995803833,9.079999923706055,9.239999771118164,9.279999732971191,14521762.0,9.03332233428955
2011-12-29,9.300000190734863,9.130000114440918,9.239999771118164,9.270000457763672,2590259.0,9.023588180541992
2011-12-30,9.5,9.180000305175781,9.270000457763672,9.399999618530273,9616399.0,9.150131225585938
2012-01-04,9.470000267028809,9.100000381469727,9.40999984741211,9.34000015258789,4550716.0,9.09172534942627
2012-01-05,9.359999656677246,9.0,9.239999771118164,9.180000305175781,7781609.0,8.935978889465332
2012-01-06,9.199999809265137,8.850000381469727,9.149999618530273,9.180000305175781,4140639.0,8.935978889465332
2012-01-09,9.359999656677246,9.069999694824219,9.260000228881836,9.329999923706055,5898465.0,9.081992149353027
2012-01-10,9.779999732971191,9.15999984741211,9.300000190734863,9.569999694824219,12762783.0,9.31561279296875
2012-01-11,9.539999961853027,9.329999923706055,9.399999618530273,9.359999656677246,6017143.0,9.111193656921387
2012-01-12,9.430000305175781,8.890000343322754,9.34000015258789,8.979999542236328,5096324.0,8.74129581451416
2012-01-13,8.9399995803833,8.079999923706055,8.800000190734863,8.079999923706055,6805555.0,7.8652191162109375
2012-01-16,7.809999942779541,7.269999980926514,7.809999942779541,7.28000020980835,5413065.0,7.086483955383301
2012-01-17,7.570000171661377,7.039999961853027,7.400000095367432,7.550000190734863,3430239.0,7.349307537078857
2012-01-18,7.570000171661377,7.199999809265137,7.510000228881836,7.210000038146973,3302392.0,7.018345832824707
2012-01-19,7.28000020980835,7.110000133514404,7.199999809265137,7.179999828338623,1997963.0,6.989143371582031
2012-01-20,7.380000114440918,7.159999847412109,7.190000057220459,7.340000152587891,1845209.0,7.144890308380127
2012-01-30,7.409999847412109,7.300000190734863,7.349999904632568,7.320000171661377,1533955.0,7.12542200088501
2012-01-31,7.349999904632568,7.150000095367432,7.309999942779541,7.260000228881836,1270262.0,7.0670166015625
2012-02-01,7.360000133514404,7.210000038146973,7.239999771118164,7.28000020980835,1503620.0,7.086483955383301
2012-02-02,7.420000076293945,7.269999980926514,7.28000020980835,7.420000076293945,2161530.0,7.222763538360596
2012-02-03,7.590000152587891,7.369999885559082,7.389999866485596,7.550000190734863,3122835.0,7.349307537078857
2012-02-06,7.739999771118164,7.519999980926514,7.550000190734863,7.619999885559082,4374673.0,7.417447090148926
2012-02-07,7.610000133514404,7.420000076293945,7.570000171661377,7.510000228881836,2246456.0,7.310371398925781
2012-02-08,7.980000019073486,7.449999809265137,7.519999980926514,7.889999866485596,4350849.0,7.680269241333008
2012-02-09,8.279999732971191,7.78000020980835,7.849999904632568,8.180000305175781,5753302.0,7.962560176849365
2012-02-10,8.600000381469727,7.869999885559082,8.600000381469727,8.010000228881836,8839182.0,7.7970805168151855
2012-02-13,7.980000019073486,7.820000171661377,7.900000095367432,7.929999828338623,4185440.0,7.7192063331604
2012-02-14,7.960000038146973,7.800000190734863,7.909999847412109,7.869999885559082,2724324.0,7.660801410675049
2012-02-15,8.069999694824219,7.829999923706055,7.849999904632568,8.029999732971191,3599062.0,7.816547870635986
2012-02-16,8.069999694824219,7.909999847412109,7.989999771118164,7.989999771118164,2902478.0,7.777610778808594
2012-02-17,8.050000190734863,7.909999847412109,8.0,7.940000057220459,2125295.0,7.728940963745117
2012-02-20,8.050000190734863,7.889999866485596,8.020000457763672,7.960000038146973,3299527.0,7.748409748077393
2012-02-21,8.0,7.800000190734863,7.880000114440918,7.96999979019165,2763654.0,7.758142948150635
2012-02-22,8.15999984741211,7.920000076293945,7.96999979019165,8.140000343322754,4694675.0,7.923625469207764
2012-02-23,8.199999809265137,8.100000381469727,8.140000343322754,8.180000305175781,3754911.0,7.962560176849365
2012-02-24,8.260000228881836,8.15999984741211,8.170000076293945,8.210000038146973,3858211.0,7.991764068603516
2012-02-27,8.380000114440918,8.170000076293945,8.229999542236328,8.229999542236328,4092092.0,8.01123046875
2012-02-28,8.229999542236328,8.010000228881836,8.199999809265137,8.100000381469727,3212818.0,7.884687900543213
2012-02-29,8.180000305175781,8.010000228881836,8.109999656677246,8.010000228881836,2197439.0,7.7970805168151855
2012-03-01,8.100000381469727,7.960000038146973,8.0,8.050000190734863,1972356.0,7.83601713180542
2012-03-02,8.25,8.039999961853027,8.09000015258789,8.210000038146973,3317405.0,7.991764068603516
2012-03-05,8.539999961853027,8.180000305175781,8.210000038146973,8.34000015258789,6194163.0,8.118307113647461
2012-03-06,8.5,8.289999961853027,8.5,8.3100004196167,3576570.0,8.089105606079102
2012-03-07,8.579999923706055,8.25,8.3100004196167,8.420000076293945,4059276.0,8.196182250976562
2012-03-08,8.779999732971191,8.420000076293945,8.520000457763672,8.6899995803833,7584329.0,8.459002494812012
2012-03-09,8.720000267028809,8.539999961853027,8.640000343322754,8.630000114440918,3913403.0,8.400599479675293
2012-03-12,8.739999771118164,8.5,8.630000114440918,8.579999923706055,2291780.0,8.351927757263184
2012-03-13,8.640000343322754,8.489999771118164,8.579999923706055,8.630000114440918,2371929.0,8.400599479675293
2012-03-14,8.6899995803833,7.980000019073486,8.640000343322754,8.020000457763672,4995490.0,7.806814193725586
2012-03-15,8.09000015258789,7.619999885559082,8.020000457763672,7.760000228881836,4142216.0,7.553725719451904
2012-03-16,7.889999866485596,7.730000019073486,7.800000190734863,7.860000133514404,3145046.0,7.65106725692749
2012-03-19,8.039999961853027,7.849999904632568,7.869999885559082,8.0,2716387.0,7.787345886230469
2012-03-20,8.119999885559082,7.820000171661377,7.949999809265137,7.829999923706055,2186468.0,7.621864318847656
2012-03-21,7.940000057220459,7.769999980926514,7.840000152587891,7.929999828338623,2322601.0,7.7192063331604
2012-03-22,8.09000015258789,7.849999904632568,7.920000076293945,8.0,2475456.0,7.787345886230469
2012-03-23,8.140000343322754,7.929999828338623,7.940000057220459,8.010000228881836,2852546.0,7.7970805168151855
2012-03-26,8.130000114440918,7.929999828338623,8.010000228881836,8.020000457763672,1970962.0,7.806814193725586
2012-03-27,8.069999694824219,7.800000190734863,8.069999694824219,7.880000114440918,2142960.0,7.670535087585449
2012-03-28,7.820000171661377,7.340000152587891,7.78000020980835,7.420000076293945,2482069.0,7.222763538360596
2012-03-29,7.429999828338623,7.230000019073486,7.429999828338623,7.400000095367432,1504149.0,7.203294277191162
2012-03-30,7.429999828338623,7.309999942779541,7.409999847412109,7.340000152587891,853932.0,7.144890308380127
2012-04-05,7.699999809265137,7.340000152587891,7.360000133514404,7.659999847412109,1813682.0,7.456382751464844
2012-04-06,8.149999618530273,7.550000190734863,7.659999847412109,8.050000190734863,3065234.0,7.83601713180542
2012-04-09,8.149999618530273,7.769999980926514,7.989999771118164,7.829999923706055,3837571.0,7.621864318847656
2012-04-10,7.789999961853027,7.5,7.75,7.75,1955672.0,7.5439910888671875
2012-04-11,7.929999828338623,7.599999904632568,7.650000095367432,7.900000095367432,1826356.0,7.690003871917725
2012-04-12,8.069999694824219,7.829999923706055,7.920000076293945,8.039999961853027,2574138.0,7.826282978057861
2012-04-13,8.300000190734863,8.0,8.050000190734863,8.149999618530273,4811572.0,7.933358669281006
2012-04-16,8.4399995803833,8.039999961853027,8.09000015258789,8.239999771118164,4456423.0,8.020966529846191
2012-04-17,8.399999618530273,8.079999923706055,8.1899995803833,8.119999885559082,2991530.0,7.904155731201172
2012-04-18,8.350000381469727,8.050000190734863,8.130000114440918,8.329999923706055,3447745.0,8.108573913574219
2012-04-19,8.34000015258789,8.149999618530273,8.289999961853027,8.239999771118164,1828648.0,8.020966529846191
2012-04-20,8.699999809265137,8.1899995803833,8.1899995803833,8.600000381469727,8914433.0,8.371397972106934
2012-04-23,9.180000305175781,8.470000267028809,8.579999923706055,8.989999771118164,13682822.0,8.751029968261719
2012-04-24,9.050000190734863,8.3100004196167,8.850000381469727,8.8100004196167,9386496.0,8.575815200805664
2012-04-25,9.449999809265137,8.859999656677246,9.15999984741211,9.029999732971191,11996057.0,8.789965629577637
2012-04-26,9.0600004196167,8.729999542236328,8.920000076293945,8.75,6919177.0,8.517410278320312
2012-04-27,8.949999809265137,8.600000381469727,8.699999809265137,8.770000457763672,5439783.0,8.536879539489746
2012-05-02,9.039999961853027,8.720000267028809,8.880000114440918,8.9399995803833,5692213.0,8.70235824584961
2012-05-03,8.970000267028809,8.779999732971191,8.960000038146973,8.930000305175781,3630716.0,8.69262409210205
2012-05-04,8.920000076293945,8.760000228881836,8.890000343322754,8.829999923706055,3405062.0,8.595282554626465
2012-05-07,8.819999694824219,8.600000381469727,8.8100004196167,8.8100004196167,3921502.0,8.575815200805664
2012-05-08,8.859999656677246,8.680000305175781,8.779999732971191,8.800000190734863,2776056.0,8.566081047058105
2012-05-09,8.760000228881836,8.5,8.699999809265137,8.510000228881836,2756036.0,8.28378963470459
2012-05-10,8.550000190734863,8.359999656677246,8.4399995803833,8.399999618530273,3056872.0,8.176712036132812
2012-05-11,8.550000190734863,8.380000114440918,8.4399995803833,8.460000038146973,2451406.0,8.235118865966797
2012-05-14,9.199999809265137,8.510000228881836,8.5600004196167,8.850000381469727,9815139.0,8.614750862121582
2012-05-15,9.079999923706055,8.680000305175781,8.760000228881836,9.029999732971191,6421855.0,8.789965629577637
2012-05-16,9.0,8.729999542236328,9.0,8.779999732971191,3510965.0,8.546611785888672
2012-05-17,8.899999618530273,8.670000076293945,8.75,8.869999885559082,4285262.0,8.634220123291016
2012-05-18,8.800000190734863,8.329999923706055,8.75,8.369999885559082,4382387.0,8.147509574890137
2012-05-21,8.489999771118164,8.300000190734863,8.3100004196167,8.380000114440918,1605828.0,8.157243728637695
2012-05-22,8.579999923706055,8.390000343322754,8.390000343322754,8.539999961853027,1700388.0,8.312992095947266
2012-05-23,8.899999618530273,8.489999771118164,8.520000457763672,8.869999885559082,5699526.0,8.634220123291016
2012-05-24,9.050000190734863,8.739999771118164,8.869999885559082,8.890000343322754,4736408.0,8.653687477111816
2012-05-25,8.9399995803833,8.630000114440918,8.819999694824219,8.680000305175781,2986489.0,8.449270248413086
2012-05-28,8.890000343322754,8.34000015258789,8.6899995803833,8.880000114440918,3617534.0,8.643953323364258
2012-05-29,9.0,8.829999923706055,8.859999656677246,8.9399995803833,4416221.0,8.70235824584961
2012-05-30,8.979999542236328,8.789999961853027,8.930000305175781,8.84000015258789,2669112.0,8.605016708374023
2012-05-31,9.199999809265137,8.779999732971191,8.779999732971191,9.119999885559082,6516106.0,8.877574920654297
2012-06-01,9.199999809265137,8.960000038146973,9.0600004196167,9.0600004196167,2641541.0,8.819169044494629
2012-06-04,8.949999809265137,8.529999732971191,8.890000343322754,8.5600004196167,3405371.0,8.332460403442383
2012-06-05,8.720000267028809,8.40999984741211,8.5600004196167,8.449999809265137,2259398.0,8.225383758544922
2012-06-06,8.710000038146973,8.460000038146973,8.460000038146973,8.65999984741211,2361933.0,8.429802894592285
2012-06-07,8.819999694824219,8.489999771118164,8.779999732971191,8.680000305175781,2383476.0,8.449270248413086
2012-06-08,8.829999923706055,8.510000228881836,8.710000038146973,8.579999923706055,2039439.0,8.351927757263184
2012-06-11,8.850000381469727,8.529999732971191,8.59000015258789,8.84000015258789,2143878.0,8.605016708374023
2012-06-12,8.84000015258789,8.640000343322754,8.770000457763672,8.739999771118164,1964766.0,8.507675170898438
2012-06-13,9.109999656677246,8.729999542236328,8.75,9.010000228881836,5110171.0,8.770499229431152
2012-06-14,9.09000015258789,8.890000343322754,8.970000267028809,8.989999771118164,2532409.0,8.751029968261719
2012-06-15,9.359999656677246,9.0,9.020000457763672,9.180000305175781,5758640.0,8.935978889465332
2012-06-18,9.270000457763672,9.100000381469727,9.149999618530273,9.1899995803833,2953150.0,8.945712089538574
2012-06-19,9.3100004196167,9.09000015258789,9.15999984741211,9.210000038146973,3333134.0,8.965182304382324
2012-06-20,9.289999961853027,8.949999809265137,9.1899995803833,8.970000267028809,3126583.0,8.731562614440918
2012-06-21,8.9399995803833,8.619999885559082,8.9399995803833,8.75,2500444.0,8.517410278320312
2012-06-25,8.850000381469727,8.609999656677246,8.699999809265137,8.680000305175781,2129153.0,8.449270248413086
2012-06-26,8.930000305175781,8.609999656677246,8.609999656677246,8.880000114440918,2592820.0,8.643953323364258
2012-06-27,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,8.643953323364258
2012-06-28,8.960000038146973,8.210000038146973,8.9399995803833,8.260000228881836,3470250.0,8.040435791015625
2012-06-29,8.180000305175781,7.809999942779541,8.100000381469727,8.149999618530273,3203302.0,7.933358669281006
2012-07-02,8.300000190734863,8.100000381469727,8.180000305175781,8.289999961853027,1960406.0,8.0696382522583
2012-07-03,8.470000267028809,8.199999809265137,8.239999771118164,8.369999885559082,2088281.0,8.147509574890137
2012-07-04,8.399999618530273,8.199999809265137,8.359999656677246,8.270000457763672,1615367.0,8.050169944763184
2012-07-05,8.239999771118164,7.960000038146973,8.239999771118164,8.020000457763672,1869825.0,7.806814193725586
2012-07-06,8.25,8.0,8.069999694824219,8.220000267028809,1322341.0,8.001497268676758
2012-07-09,8.369999885559082,8.050000190734863,8.170000076293945,8.0600004196167,1985572.0,7.845751762390137
2012-07-10,8.100000381469727,7.960000038146973,8.020000457763672,8.0,1181486.0,7.787345886230469
2012-07-11,8.130000114440918,7.840000152587891,8.0,8.119999885559082,1181677.0,7.904155731201172
2012-07-12,8.489999771118164,8.09000015258789,8.100000381469727,8.359999656677246,3497309.0,8.137775421142578
2012-07-13,8.390000343322754,8.199999809265137,8.279999732971191,8.319999694824219,1783538.0,8.09883975982666
2012-07-16,9.149999618530273,8.199999809265137,8.399999618530273,9.149999618530273,7499093.0,8.906777381896973
2012-07-17,10.0,9.25,9.569999694824219,9.5600004196167,20925138.0,9.305879592895508
2012-07-18,10.520000457763672,9.390000343322754,9.390000343322754,10.520000457763672,24305703.0,10.240360260009766
2012-07-19,11.569999694824219,10.699999809265137,10.699999809265137,11.569999694824219,6310164.0,11.262449264526367
2012-07-20,12.729999542236328,12.119999885559082,12.210000038146973,12.729999542236328,26802450.0,12.391613960266113
2012-07-23,13.0,11.829999923706055,12.989999771118164,12.260000228881836,29300195.0,11.93410873413086
2012-07-24,12.5600004196167,12.029999732971191,12.260000228881836,12.479999542236328,22493558.0,12.148259162902832
2012-07-25,12.470000267028809,11.880000114440918,12.270000457763672,11.9399995803833,20245436.0,11.622614860534668
2012-07-26,12.039999961853027,11.470000267028809,11.819999694824219,11.579999923706055,18805643.0,11.272183418273926
2012-07-27,11.829999923706055,11.109999656677246,11.59000015258789,11.289999961853027,17185464.0,10.989892959594727
2012-07-30,11.40999984741211,10.949999809265137,11.149999618530273,11.199999809265137,12060473.0,10.902284622192383
2012-07-31,12.319999694824219,10.960000038146973,11.199999809265137,11.960000038146973,36043823.0,11.642082214355469
2012-08-01,11.600000381469727,11.0,11.579999923706055,11.390000343322754,21963659.0,11.087234497070312
2012-08-02,12.100000381469727,11.0,11.25,11.930000305175781,20810527.0,11.612879753112793
2012-08-03,13.119999885559082,11.680000305175781,11.789999961853027,13.119999885559082,21679466.0,12.771246910095215
2012-08-06,14.430000305175781,13.279999732971191,13.289999961853027,14.430000305175781,26574805.0,14.046426773071289
2012-08-07,15.5,13.869999885559082,14.680000305175781,14.039999961853027,33851559.0,13.666790962219238
2012-08-08,14.079999923706055,13.5600004196167,13.90999984741211,13.770000457763672,20007516.0,13.403968811035156
2012-08-09,14.1899995803833,13.199999809265137,13.729999542236328,13.649999618530273,23964754.0,13.287158966064453
2012-08-10,14.0,13.350000381469727,13.420000076293945,13.449999809265137,17800896.0,13.092474937438965
2012-08-13,13.670000076293945,13.109999656677246,13.229999542236328,13.510000228881836,12478862.0,13.150879859924316
2012-08-14,13.5,12.199999809265137,13.489999771118164,12.670000076293945,18020122.0,12.333209037780762
2012-08-15,12.760000228881836,12.220000267028809,12.5,12.270000457763672,10906964.0,11.943841934204102
2012-08-16,12.479999542236328,11.930000305175781,12.119999885559082,12.020000457763672,9125849.0,11.70048713684082
2012-08-17,12.390000343322754,11.8100004196167,12.0,12.359999656677246,9418110.0,12.031449317932129
2012-08-20,12.550000190734863,11.979999542236328,12.199999809265137,12.359999656677246,9130384.0,12.031449317932129
2012-08-21,12.569999694824219,12.130000114440918,12.34000015258789,12.390000343322754,9348719.0,12.060652732849121
2012-08-22,12.390000343322754,11.399999618530273,12.380000114440918,11.40999984741211,14995249.0,11.106701850891113
2012-08-23,11.609999656677246,11.25,11.34000015258789,11.510000228881836,8038472.0,11.2040433883667
2012-08-24,11.470000267028809,10.9399995803833,11.470000267028809,11.010000228881836,7577955.0,10.717334747314453
2012-08-27,11.300000190734863,10.819999694824219,10.880000114440918,11.069999694824219,7213528.0,10.775738716125488
2012-08-28,11.039999961853027,10.619999885559082,10.800000190734863,10.970000267028809,7597034.0,10.678398132324219
2012-08-29,11.369999885559082,10.729999542236328,10.899999618530273,11.130000114440918,10164762.0,10.834145545959473
2012-08-30,11.130000114440918,10.149999618530273,11.0,10.329999923706055,9631597.0,10.05540943145752
2012-08-31,10.5,10.079999923706055,10.270000457763672,10.350000381469727,6702993.0,10.074878692626953
2012-09-03,10.630000114440918,10.180000305175781,10.229999542236328,10.4399995803833,6268449.0,10.162487030029297
2012-09-04,10.579999923706055,10.029999732971191,10.539999961853027,10.239999771118164,7185715.0,9.967802047729492
2012-09-05,10.479999542236328,10.170000076293945,10.180000305175781,10.359999656677246,5354904.0,10.084611892700195
2012-09-06,10.619999885559082,10.3100004196167,10.359999656677246,10.520000457763672,5751705.0,10.240360260009766
2012-09-07,11.020000457763672,10.510000228881836,10.609999656677246,10.800000190734863,10197525.0,10.512917518615723
2012-09-10,11.09000015258789,10.699999809265137,10.8100004196167,11.0600004196167,9490666.0,10.766005516052246
2012-09-11,11.0,10.829999923706055,10.9399995803833,10.989999771118164,6451709.0,10.69786548614502
2012-09-12,11.380000114440918,10.859999656677246,11.020000457763672,11.350000381469727,12544889.0,11.048297882080078
2012-09-13,11.520000457763672,10.84000015258789,11.369999885559082,10.869999885559082,10909675.0,10.581056594848633
2012-09-14,11.029999732971191,10.399999618530273,10.859999656677246,10.649999618530273,8735608.0,10.366902351379395
2012-09-17,10.619999885559082,10.069999694824219,10.510000228881836,10.130000114440918,5425805.0,9.860727310180664
2012-09-18,10.229999542236328,10.0,10.050000190734863,10.140000343322754,2685701.0,9.870461463928223
2012-09-19,10.350000381469727,10.09000015258789,10.149999618530273,10.270000457763672,2867584.0,9.9970064163208
2012-09-20,10.260000228881836,9.649999618530273,10.25,9.670000076293945,4749071.0,9.41295337677002
2012-09-21,9.779999732971191,9.5,9.649999618530273,9.680000305175781,2814321.0,9.422688484191895
2012-09-24,9.770000457763672,9.399999618530273,9.520000457763672,9.75,2947984.0,9.490826606750488
2012-09-25,9.960000038146973,9.59000015258789,9.630000114440918,9.859999656677246,3564093.0,9.597902297973633
2012-09-26,9.869999885559082,9.34000015258789,9.779999732971191,9.390000343322754,3657297.0,9.140397071838379
2012-09-27,9.729999542236328,9.289999961853027,9.40999984741211,9.609999656677246,4021802.0,9.354548454284668
2012-09-28,9.760000228881836,9.479999542236328,9.529999732971191,9.739999771118164,3607893.0,9.481093406677246
2012-10-08,10.210000038146973,9.699999809265137,9.729999542236328,10.029999732971191,7732829.0,9.763384819030762
2012-10-09,10.279999732971191,9.920000076293945,9.989999771118164,10.210000038146973,6229758.0,9.938599586486816
2012-10-10,10.489999771118164,10.020000457763672,10.229999542236328,10.390000343322754,7701303.0,10.11381721496582
2012-10-11,10.460000038146973,9.899999618530273,10.300000190734863,9.930000305175781,6338930.0,9.666043281555176
2012-10-12,10.140000343322754,9.800000190734863,9.930000305175781,9.899999618530273,4274873.0,9.636839866638184
2012-10-15,9.949999809265137,9.479999542236328,9.869999885559082,9.670000076293945,3788833.0,9.41295337677002
2012-10-16,10.640000343322754,9.6899995803833,9.829999923706055,10.640000343322754,14252998.0,10.357172012329102
2012-10-17,11.4399995803833,10.600000381469727,10.680000305175781,10.90999984741211,25630773.0,10.619993209838867
2012-10-18,11.1899995803833,10.479999542236328,10.600000381469727,11.109999656677246,15603397.0,10.814676284790039
2012-10-19,11.15999984741211,10.680000305175781,10.890000343322754,10.699999809265137,9723276.0,10.41557502746582
2012-10-22,10.880000114440918,10.5,10.520000457763672,10.739999771118164,6009020.0,10.454511642456055
2012-10-23,10.75,10.329999923706055,10.720000267028809,10.350000381469727,5835954.0,10.074878692626953
2012-10-24,10.289999961853027,10.119999885559082,10.149999618530273,10.1899995803833,4093540.0,9.9191312789917
2012-10-25,10.59000015258789,10.15999984741211,10.239999771118164,10.529999732971191,6871443.0,10.250094413757324
2012-10-26,10.779999732971191,10.25,10.489999771118164,10.710000038146973,8390889.0,10.425309181213379
2012-10-29,10.59000015258789,9.699999809265137,10.5600004196167,9.720000267028809,7777858.0,9.461625099182129
2012-10-30,9.789999961853027,9.489999771118164,9.729999542236328,9.510000228881836,5896428.0,9.257207870483398
2012-10-31,9.520000457763672,9.34000015258789,9.520000457763672,9.489999771118164,3433238.0,9.237738609313965
2012-11-01,9.739999771118164,9.520000457763672,9.520000457763672,9.6899995803833,4047975.0,9.43242073059082
2012-11-02,9.770000457763672,9.460000038146973,9.75,9.619999885559082,4607864.0,9.364283561706543
2012-11-05,9.850000381469727,9.520000457763672,9.600000381469727,9.779999732971191,4300640.0,9.520031929016113
2012-11-06,9.789999961853027,9.399999618530273,9.779999732971191,9.619999885559082,3746586.0,9.364283561706543
2012-11-07,9.630000114440918,9.449999809265137,9.609999656677246,9.5600004196167,2411110.0,9.305879592895508
2012-11-08,9.479999542236328,8.710000038146973,9.479999542236328,8.829999923706055,6132175.0,8.595282554626465
2012-11-09,8.9399995803833,8.710000038146973,8.75,8.779999732971191,2499905.0,8.546611785888672
2012-11-12,8.869999885559082,8.710000038146973,8.789999961853027,8.829999923706055,2095918.0,8.595282554626465
2012-11-13,9.25,8.710000038146973,8.84000015258789,9.0600004196167,4920287.0,8.819169044494629
2012-11-14,9.050000190734863,8.789999961853027,9.050000190734863,8.989999771118164,2881248.0,8.751029968261719
2012-11-15,8.920000076293945,8.5,8.899999618530273,8.510000228881836,2637592.0,8.28378963470459
2012-11-16,8.720000267028809,8.390000343322754,8.430000305175781,8.600000381469727,2022662.0,8.371397972106934
2012-11-19,8.630000114440918,8.399999618530273,8.579999923706055,8.569999694824219,1655927.0,8.342194557189941
2012-11-20,8.630000114440918,8.479999542236328,8.630000114440918,8.5,1400895.0,8.274055480957031
2012-11-21,8.680000305175781,8.319999694824219,8.510000228881836,8.65999984741211,2568430.0,8.429802894592285
2012-11-22,8.699999809265137,8.520000457763672,8.579999923706055,8.569999694824219,1647738.0,8.342194557189941
2012-11-23,8.779999732971191,8.579999923706055,8.579999923706055,8.649999618530273,2381748.0,8.42006778717041
2012-11-26,8.65999984741211,8.350000381469727,8.600000381469727,8.359999656677246,1790446.0,8.137775421142578
2012-11-27,8.470000267028809,8.029999732971191,8.279999732971191,8.050000190734863,2182782.0,7.83601713180542
2012-11-28,7.980000019073486,7.650000095367432,7.980000019073486,7.670000076293945,2628809.0,7.466118335723877
2012-11-29,7.769999980926514,7.550000190734863,7.650000095367432,7.559999942779541,1709302.0,7.359042167663574
2012-11-30,7.78000020980835,7.559999942779541,7.570000171661377,7.75,1802884.0,7.5439910888671875
2012-12-03,7.860000133514404,7.300000190734863,7.75,7.329999923706055,1844663.0,7.135155200958252
2012-12-04,7.670000076293945,7.179999828338623,7.28000020980835,7.630000114440918,2901828.0,7.427181243896484
2012-12-05,7.980000019073486,7.510000228881836,7.570000171661377,7.860000133514404,4295931.0,7.65106725692749
2012-12-06,8.260000228881836,7.75,7.860000133514404,7.96999979019165,5174889.0,7.758142948150635
2012-12-07,8.1899995803833,7.809999942779541,7.860000133514404,8.170000076293945,4692811.0,7.952826023101807
2012-12-10,8.529999732971191,8.039999961853027,8.119999885559082,8.40999984741211,5418352.0,8.186447143554688
2012-12-11,8.630000114440918,8.199999809265137,8.350000381469727,8.350000381469727,6012666.0,8.128043174743652
2012-12-12,8.489999771118164,8.109999656677246,8.3100004196167,8.34000015258789,4061160.0,8.118307113647461
2012-12-13,9.020000457763672,8.170000076293945,8.300000190734863,8.5,7537840.0,8.274055480957031
2012-12-14,8.859999656677246,8.380000114440918,8.489999771118164,8.779999732971191,6970587.0,8.546611785888672
2012-12-17,8.880000114440918,8.6899995803833,8.779999732971191,8.859999656677246,4764534.0,8.624484062194824
2012-12-18,9.170000076293945,8.65999984741211,8.850000381469727,8.869999885559082,5304948.0,8.634220123291016
2012-12-19,8.859999656677246,8.649999618530273,8.8100004196167,8.75,3254668.0,8.517410278320312
2012-12-20,8.739999771118164,8.479999542236328,8.720000267028809,8.649999618530273,3398889.0,8.42006778717041
2012-12-21,8.760000228881836,8.5600004196167,8.65999984741211,8.75,3670724.0,8.517410278320312
2012-12-24,8.970000267028809,8.729999542236328,8.739999771118164,8.829999923706055,4262674.0,8.595282554626465
2012-12-25,9.100000381469727,8.630000114440918,8.779999732971191,9.09000015258789,6600058.0,8.848372459411621
2012-12-26,10.0,9.020000457763672,9.039999961853027,10.0,9524953.0,9.73418140411377
2012-12-27,10.770000457763672,10.100000381469727,10.350000381469727,10.489999771118164,22529934.0,10.211156845092773
2012-12-28,10.770000457763672,10.0,10.319999694824219,10.5,16519590.0,10.220890998840332
2012-12-31,10.390000343322754,10.119999885559082,10.300000190734863,10.15999984741211,9373324.0,9.889927864074707
2013-01-04,10.279999732971191,9.65999984741211,10.220000267028809,10.0,8671788.0,9.73418140411377
2013-01-07,10.149999618530273,9.800000190734863,9.960000038146973,10.130000114440918,6359048.0,9.860727310180664
2013-01-08,10.210000038146973,9.90999984741211,10.079999923706055,10.100000381469727,6306472.0,9.831523895263672
2013-01-09,10.430000305175781,9.970000267028809,10.069999694824219,10.399999618530273,9502008.0,10.12354850769043
2013-01-10,10.550000190734863,10.119999885559082,10.3100004196167,10.220000267028809,6833572.0,9.948335647583008
2013-01-11,10.289999961853027,9.630000114440918,10.229999542236328,9.699999809265137,6993805.0,9.442156791687012
2013-01-14,9.989999771118164,9.579999923706055,9.600000381469727,9.979999542236328,5087953.0,9.714715003967285
2013-01-15,10.350000381469727,9.930000305175781,9.979999542236328,10.180000305175781,6994134.0,9.909398078918457
2013-01-16,10.359999656677246,9.960000038146973,10.170000076293945,10.09000015258789,6524528.0,9.821789741516113
2013-01-17,10.75,10.149999618530273,10.199999809265137,10.600000381469727,14224887.0,10.318233489990234
2013-01-18,11.520000457763672,10.510000228881836,10.510000228881836,11.069999694824219,18996822.0,10.775738716125488
2013-01-21,11.180000305175781,10.600000381469727,11.180000305175781,10.800000190734863,12191067.0,10.512917518615723
2013-01-22,11.319999694824219,10.319999694824219,10.649999618530273,11.0,14184225.0,10.707600593566895
2013-01-23,10.899999618530273,10.470000267028809,10.729999542236328,10.649999618530273,7530872.0,10.366902351379395
2013-01-24,10.770000457763672,9.920000076293945,10.600000381469727,9.930000305175781,9189601.0,9.666043281555176
2013-01-25,10.079999923706055,9.829999923706055,10.0,9.90999984741211,3876449.0,9.646574020385742
2013-01-28,10.239999771118164,9.9399995803833,9.989999771118164,10.229999542236328,3728458.0,9.95806884765625
2013-01-29,10.479999542236328,10.180000305175781,10.239999771118164,10.34000015258789,3830768.0,10.065144538879395
2013-01-30,10.399999618530273,10.130000114440918,10.300000190734863,10.270000457763672,3466187.0,9.9970064163208
2013-01-31,10.300000190734863,10.0,10.289999961853027,10.149999618530273,3493154.0,9.880194664001465
2013-02-01,10.170000076293945,9.979999542236328,10.119999885559082,10.140000343322754,3943644.0,9.870461463928223
2013-02-04,10.25,10.010000228881836,10.149999618530273,10.210000038146973,3810062.0,9.938599586486816
2013-02-05,10.489999771118164,10.100000381469727,10.15999984741211,10.479999542236328,5985569.0,10.201421737670898
2013-02-06,10.59000015258789,10.350000381469727,10.510000228881836,10.449999809265137,4079415.0,10.172220230102539
2013-02-07,10.470000267028809,10.210000038146973,10.430000305175781,10.25,3400848.0,9.977537155151367
2013-02-08,10.539999961853027,10.270000457763672,10.329999923706055,10.390000343322754,3096736.0,10.11381721496582
2013-02-18,10.699999809265137,10.380000114440918,10.399999618530273,10.579999923706055,4982989.0,10.2987642288208
2013-02-19,10.6899995803833,10.300000190734863,10.600000381469727,10.3100004196167,3989816.0,10.035943031311035
2013-02-20,10.420000076293945,10.039999961853027,10.149999618530273,10.369999885559082,4492081.0,10.09434700012207
2013-02-21,10.649999618530273,10.100000381469727,10.289999961853027,10.550000190734863,7871362.0,10.269561767578125
2013-02-22,11.180000305175781,10.5,10.550000190734863,10.880000114440918,12263211.0,10.590791702270508
2013-02-25,10.979999542236328,10.710000038146973,10.880000114440918,10.9399995803833,5094284.0,10.64919662475586
2013-02-26,11.300000190734863,10.8100004196167,10.899999618530273,10.90999984741211,8883062.0,10.619993209838867
2013-02-27,11.350000381469727,10.550000190734863,10.880000114440918,11.289999961853027,8041473.0,10.989892959594727
2013-02-28,12.199999809265137,11.350000381469727,11.859999656677246,11.59000015258789,14126884.0,11.281917572021484
2013-03-01,11.630000114440918,11.210000038146973,11.460000038146973,11.4399995803833,8580742.0,11.135905265808105
2013-03-04,11.449999809265137,10.649999618530273,11.210000038146973,10.720000267028809,7684877.0,10.435044288635254
2013-03-05,10.970000267028809,10.65999984741211,10.65999984741211,10.949999809265137,4339329.0,10.658929824829102
2013-03-06,11.180000305175781,10.819999694824219,10.829999923706055,11.079999923706055,5460951.0,10.78547477722168
2013-03-07,11.09000015258789,10.670000076293945,11.039999961853027,10.779999732971191,4644283.0,10.493449211120605
2013-03-08,10.970000267028809,10.539999961853027,10.760000228881836,10.550000190734863,3534485.0,10.269561767578125
2013-03-11,10.720000267028809,10.199999809265137,10.5,10.699999809265137,2999384.0,10.41557502746582
2013-03-12,10.699999809265137,10.210000038146973,10.619999885559082,10.369999885559082,3827904.0,10.09434700012207
2013-03-13,10.369999885559082,10.130000114440918,10.289999961853027,10.220000267028809,2233987.0,9.948335647583008
2013-03-14,10.420000076293945,10.1899995803833,10.199999809265137,10.300000190734863,1967105.0,10.02620792388916
2013-03-15,10.649999618530273,10.149999618530273,10.34000015258789,10.420000076293945,3700148.0,10.14301872253418
2013-03-18,10.40999984741211,10.0,10.40999984741211,10.029999732971191,2372781.0,9.763384819030762
2013-03-19,10.180000305175781,9.84000015258789,10.010000228881836,10.170000076293945,2307968.0,9.899662971496582
2013-03-20,10.449999809265137,10.100000381469727,10.109999656677246,10.4399995803833,2612688.0,10.162487030029297
2013-03-21,10.630000114440918,10.350000381469727,10.510000228881836,10.520000457763672,3730126.0,10.240360260009766
2013-03-22,10.550000190734863,10.279999732971191,10.520000457763672,10.359999656677246,3281731.0,10.084611892700195
2013-03-25,10.569999694824219,10.289999961853027,10.359999656677246,10.539999961853027,3262767.0,10.259828567504883
2013-03-26,10.579999923706055,10.180000305175781,10.539999961853027,10.399999618530273,2307191.0,10.12354850769043
2013-03-27,11.359999656677246,10.399999618530273,10.399999618530273,10.819999694824219,8876865.0,10.532383918762207
2013-03-28,10.619999885559082,10.199999809265137,10.619999885559082,10.210000038146973,5089600.0,9.938599586486816
2013-03-29,10.449999809265137,10.199999809265137,10.300000190734863,10.270000457763672,2398871.0,9.9970064163208
2013-04-01,10.4399995803833,10.220000267028809,10.300000190734863,10.34000015258789,1872434.0,10.065144538879395
2013-04-02,10.75,10.25,10.34000015258789,10.710000038146973,4927958.0,10.425309181213379
2013-04-03,10.930000305175781,10.579999923706055,10.609999656677246,10.779999732971191,6044304.0,10.493449211120605
2013-04-08,11.359999656677246,10.600000381469727,10.699999809265137,11.239999771118164,9999518.0,10.9412202835083
2013-04-09,11.359999656677246,11.0,11.210000038146973,11.170000076293945,6865716.0,10.87308120727539
2013-04-10,11.329999923706055,11.020000457763672,11.100000381469727,11.239999771118164,4794677.0,10.9412202835083
2013-04-11,11.279999732971191,10.829999923706055,11.239999771118164,10.829999923706055,5399840.0,10.542118072509766
2013-04-12,10.869999885559082,10.579999923706055,10.770000457763672,10.579999923706055,3340919.0,10.2987642288208
2013-04-15,10.619999885559082,10.130000114440918,10.489999771118164,10.15999984741211,2986002.0,9.889927864074707
2013-04-16,10.399999618530273,10.0,10.079999923706055,10.34000015258789,2453110.0,10.065144538879395
2013-04-17,10.390000343322754,10.130000114440918,10.34000015258789,10.319999694824219,1924973.0,10.045675277709961
2013-04-18,10.399999618530273,10.180000305175781,10.279999732971191,10.369999885559082,1546855.0,10.09434700012207
2013-04-19,10.569999694824219,10.34000015258789,10.34000015258789,10.489999771118164,2779990.0,10.211156845092773
2013-04-22,10.890000343322754,10.40999984741211,10.420000076293945,10.779999732971191,3840363.0,10.493449211120605
2013-04-23,11.050000190734863,10.640000343322754,10.710000038146973,10.859999656677246,6902519.0,10.571321487426758
2013-04-24,11.180000305175781,10.75,10.880000114440918,11.109999656677246,6327942.0,10.814676284790039
2013-04-25,11.079999923706055,10.720000267028809,11.079999923706055,10.770000457763672,4147947.0,10.483715057373047
2013-04-26,11.34000015258789,10.75,10.75,10.859999656677246,7838658.0,10.571321487426758
2013-05-02,10.300000190734863,9.770000457763672,10.300000190734863,9.770000457763672,4894137.0,9.510297775268555
2013-05-03,9.649999618530273,9.300000190734863,9.430000305175781,9.59000015258789,6555832.0,9.335081100463867
2013-05-06,9.630000114440918,9.449999809265137,9.600000381469727,9.579999923706055,4555011.0,9.325346946716309
2013-05-07,9.579999923706055,9.199999809265137,9.5600004196167,9.380000114440918,5348954.0,9.13066291809082
2013-05-08,9.520000457763672,9.319999694824219,9.399999618530273,9.520000457763672,3563811.0,9.266942024230957
2013-05-09,9.579999923706055,9.25,9.579999923706055,9.399999618530273,3467828.0,9.150131225585938
2013-05-10,9.479999542236328,9.300000190734863,9.3100004196167,9.4399995803833,2397378.0,9.189066886901855
2013-05-13,9.619999885559082,9.350000381469727,9.4399995803833,9.5600004196167,3687426.0,9.305879592895508
2013-05-14,9.619999885559082,9.460000038146973,9.569999694824219,9.5600004196167,2563703.0,9.305879592895508
2013-05-15,9.65999984741211,9.510000228881836,9.529999732971191,9.59000015258789,2109142.0,9.335081100463867
2013-05-16,9.619999885559082,9.399999618530273,9.619999885559082,9.550000190734863,3140489.0,9.296143531799316
2013-05-17,9.59000015258789,9.4399995803833,9.5,9.579999923706055,3187691.0,9.325346946716309
2013-05-20,9.869999885559082,9.569999694824219,9.579999923706055,9.829999923706055,5072618.0,9.568699836730957
2013-05-21,9.930000305175781,9.710000038146973,9.84000015258789,9.890000343322754,4070975.0,9.627105712890625
2013-05-22,10.880000114440918,9.8100004196167,9.899999618530273,10.880000114440918,8607439.0,10.590791702270508
2013-05-23,10.710000038146973,10.430000305175781,10.710000038146973,10.539999961853027,11206036.0,10.259828567504883
2013-05-24,10.649999618530273,10.220000267028809,10.630000114440918,10.420000076293945,6559939.0,10.14301872253418
2013-05-27,10.65999984741211,10.220000267028809,10.319999694824219,10.619999885559082,5880361.0,10.337701797485352
2013-05-28,10.609999656677246,10.319999694824219,10.579999923706055,10.449999809265137,4272044.0,10.172220230102539
2013-05-29,10.529999732971191,10.329999923706055,10.460000038146973,10.479999542236328,4278067.0,10.201421737670898
2013-05-30,10.6899995803833,10.390000343322754,10.4399995803833,10.579999923706055,4378410.0,10.2987642288208
2013-05-31,10.75,10.329999923706055,10.569999694824219,10.359999656677246,3714998.0,10.084611892700195
2013-06-03,10.579999923706055,10.279999732971191,10.3100004196167,10.539999961853027,3630672.0,10.259828567504883
2013-06-04,11.09000015258789,10.420000076293945,10.550000190734863,10.819999694824219,9607804.0,10.532383918762207
2013-06-05,10.880000114440918,10.420000076293945,10.869999885559082,10.649999618530273,5228978.0,10.366902351379395
2013-06-06,10.600000381469727,10.220000267028809,10.489999771118164,10.25,3064091.0,9.977537155151367
2013-06-07,10.380000114440918,9.720000267028809,10.260000228881836,9.739999771118164,3729071.0,9.481093406677246
2013-06-13,9.699999809265137,8.770000457763672,9.699999809265137,9.0,3553517.0,8.760764122009277
2013-06-14,9.380000114440918,8.949999809265137,9.010000228881836,9.1899995803833,2250812.0,8.945712089538574
2013-06-17,9.289999961853027,9.100000381469727,9.1899995803833,9.1899995803833,1360801.0,8.945712089538574
2013-06-18,9.350000381469727,9.130000114440918,9.199999809265137,9.239999771118164,1325280.0,8.994383811950684
2013-06-19,9.25,8.859999656677246,9.25,9.0600004196167,1960624.0,8.819169044494629
2013-06-20,9.050000190734863,8.579999923706055,9.050000190734863,8.630000114440918,1909546.0,8.400599479675293
2013-06-21,8.65999984741211,8.300000190734863,8.430000305175781,8.609999656677246,1976355.0,8.38113021850586
2013-06-24,8.850000381469727,8.010000228881836,8.539999961853027,8.199999809265137,2232020.0,7.982028484344482
2013-06-25,8.520000457763672,7.510000228881836,8.149999618530273,8.3100004196167,2387121.0,8.089105606079102
2013-06-26,8.399999618530273,8.119999885559082,8.350000381469727,8.329999923706055,1516229.0,8.108573913574219
2013-06-27,8.380000114440918,8.010000228881836,8.350000381469727,8.020000457763672,1706799.0,7.825603485107422
2013-06-28,8.239999771118164,7.760000228881836,7.940000057220459,7.949999809265137,1633331.0,7.757298946380615
2013-07-01,8.229999542236328,7.940000057220459,8.0,8.180000305175781,1117472.0,7.981725215911865
2013-07-02,8.359999656677246,8.140000343322754,8.140000343322754,8.34000015258789,1490344.0,8.137846946716309
2013-07-03,8.380000114440918,8.109999656677246,8.289999961853027,8.34000015258789,1411798.0,8.137846946716309
2013-07-04,8.779999732971191,8.40999984741211,8.470000267028809,8.489999771118164,2327784.0,8.284210205078125
2013-07-05,8.680000305175781,8.40999984741211,8.40999984741211,8.640000343322754,2312681.0,8.430574417114258
2013-07-08,8.5,8.0,8.5,8.079999923706055,1808169.0,7.884148597717285
2013-07-09,8.170000076293945,7.900000095367432,8.119999885559082,7.940000057220459,1531250.0,7.747542381286621
2013-07-10,8.220000267028809,7.920000076293945,7.929999828338623,8.199999809265137,1455307.0,8.001239776611328
2013-07-11,8.550000190734863,8.15999984741211,8.239999771118164,8.40999984741211,2244329.0,8.20615005493164
2013-07-12,8.619999885559082,8.220000267028809,8.430000305175781,8.260000228881836,2172487.0,8.059785842895508
2013-07-15,8.5,8.25,8.3100004196167,8.470000267028809,1860961.0,8.26469612121582
2013-07-16,8.84000015258789,8.380000114440918,8.479999542236328,8.710000038146973,2953048.0,8.498878479003906
2013-07-17,8.789999961853027,8.40999984741211,8.680000305175781,8.4399995803833,2378280.0,8.235421180725098
2013-07-18,8.680000305175781,8.350000381469727,8.430000305175781,8.630000114440918,1942198.0,8.420817375183105
2013-07-19,8.779999732971191,8.34000015258789,8.670000076293945,8.420000076293945,2155195.0,8.21590805053711
2013-07-22,8.399999618530273,8.149999618530273,8.350000381469727,8.329999923706055,1509491.0,8.128087997436523
2013-07-23,8.569999694824219,8.300000190734863,8.329999923706055,8.569999694824219,1984759.0,8.362271308898926
2013-07-24,9.3100004196167,8.489999771118164,8.569999694824219,9.119999885559082,6203418.0,8.898941040039062
2013-07-25,9.989999771118164,8.869999885559082,9.029999732971191,9.6899995803833,12236212.0,9.455122947692871
2013-07-26,9.380000114440918,9.079999923706055,9.359999656677246,9.25,5022518.0,9.025789260864258
2013-07-29,9.239999771118164,8.729999542236328,9.239999771118164,8.739999771118164,2711927.0,8.52815055847168
2013-07-30,8.880000114440918,8.550000190734863,8.739999771118164,8.819999694824219,1613033.0,8.606210708618164
2013-07-31,8.869999885559082,8.619999885559082,8.84000015258789,8.670000076293945,1814087.0,8.459848403930664
2013-08-01,8.84000015258789,8.609999656677246,8.65999984741211,8.8100004196167,2121499.0,8.596455574035645
2013-08-02,8.960000038146973,8.779999732971191,8.8100004196167,8.850000381469727,1727299.0,8.63548469543457
2013-08-05,9.100000381469727,8.75,8.779999732971191,8.970000267028809,1969956.0,8.75257682800293
2013-08-06,9.199999809265137,8.819999694824219,8.90999984741211,9.149999618530273,3049758.0,8.928213119506836
2013-08-07,9.319999694824219,9.020000457763672,9.09000015258789,9.180000305175781,2786072.0,8.957487106323242
2013-08-08,9.1899995803833,8.859999656677246,9.1899995803833,8.9399995803833,2564481.0,8.723302841186523
2013-08-09,9.050000190734863,8.859999656677246,8.9399995803833,9.029999732971191,1731796.0,8.811120986938477
2013-08-12,9.649999618530273,9.029999732971191,9.029999732971191,9.369999885559082,5302924.0,9.1428804397583
2013-08-13,9.40999984741211,9.170000076293945,9.3100004196167,9.25,2661373.0,9.025789260864258
2013-08-14,9.449999809265137,9.199999809265137,9.239999771118164,9.369999885559082,3238359.0,9.1428804397583
2013-08-15,9.380000114440918,9.100000381469727,9.380000114440918,9.130000114440918,2633549.0,8.908696174621582
2013-08-16,9.220000267028809,8.779999732971191,9.039999961853027,8.789999961853027,2540853.0,8.576937675476074
2013-08-19,9.09000015258789,8.720000267028809,8.779999732971191,8.970000267028809,1435604.0,8.75257682800293
2013-08-20,9.180000305175781,8.890000343322754,8.970000267028809,8.949999809265137,1464115.0,8.733060836791992
2013-08-21,9.0,8.800000190734863,8.989999771118164,8.989999771118164,1627274.0,8.772089958190918
2013-08-22,9.369999885559082,8.90999984741211,8.970000267028809,9.130000114440918,2512474.0,8.908696174621582
2013-08-23,9.369999885559082,8.930000305175781,9.289999961853027,9.050000190734863,2525965.0,8.830636978149414
2013-08-26,9.720000267028809,8.949999809265137,9.0600004196167,9.510000228881836,7456198.0,9.279486656188965
2013-08-27,9.9399995803833,9.5,9.59000015258789,9.630000114440918,8964213.0,9.396578788757324
2013-08-28,10.489999771118164,9.380000114440918,9.40999984741211,10.029999732971191,10314298.0,9.786882400512695
2013-08-29,10.100000381469727,9.600000381469727,10.050000190734863,9.65999984741211,5470290.0,9.425850868225098
2013-08-30,10.239999771118164,9.680000305175781,9.779999732971191,10.020000457763672,9204421.0,9.777125358581543
2013-09-02,10.039999961853027,9.420000076293945,9.979999542236328,9.65999984741211,4994197.0,9.425850868225098
2013-09-03,9.90999984741211,9.59000015258789,9.619999885559082,9.699999809265137,3433264.0,9.46488094329834
2013-09-04,10.40999984741211,9.619999885559082,9.65999984741211,10.149999618530273,9199639.0,9.903972625732422
2013-09-05,10.130000114440918,9.850000381469727,10.130000114440918,9.949999809265137,4977859.0,9.708822250366211
2013-09-06,10.5,9.949999809265137,10.020000457763672,10.229999542236328,8387442.0,9.982034683227539
2013-09-09,10.399999618530273,10.050000190734863,10.100000381469727,10.15999984741211,5659809.0,9.913731575012207
2013-09-10,10.649999618530273,10.1899995803833,10.210000038146973,10.59000015258789,8137496.0,10.333309173583984
2013-09-11,10.6899995803833,10.319999694824219,10.600000381469727,10.449999809265137,5931234.0,10.196700096130371
2013-09-12,10.539999961853027,10.1899995803833,10.529999732971191,10.350000381469727,4366526.0,10.099126815795898
2013-09-13,10.4399995803833,10.029999732971191,10.4399995803833,10.079999923706055,3821375.0,9.835671424865723
2013-09-16,10.260000228881836,9.960000038146973,10.130000114440918,10.180000305175781,3253216.0,9.933247566223145
2013-09-17,10.180000305175781,9.699999809265137,10.140000343322754,9.779999732971191,3790782.0,9.54294204711914
2013-09-18,9.979999542236328,9.699999809265137,9.829999923706055,9.899999618530273,1923293.0,9.6600341796875
2013-09-23,10.289999961853027,9.899999618530273,9.920000076293945,10.270000457763672,3935977.0,10.021064758300781
2013-09-24,10.5,10.100000381469727,10.220000267028809,10.4399995803833,6758914.0,10.186944007873535
2013-09-25,10.569999694824219,10.109999656677246,10.319999694824219,10.180000305175781,4776912.0,9.933247566223145
2013-09-26,10.359999656677246,9.899999618530273,10.039999961853027,9.970000267028809,3927523.0,9.728338241577148
2013-09-27,10.170000076293945,9.8100004196167,9.930000305175781,9.880000114440918,2348390.0,9.640518188476562
2013-09-30,9.989999771118164,9.819999694824219,9.979999542236328,9.9399995803833,1466948.0,9.699063301086426
2013-10-08,10.210000038146973,9.75,9.970000267028809,10.1899995803833,4931843.0,9.94300365447998
2013-10-09,10.34000015258789,10.069999694824219,10.109999656677246,10.3100004196167,5412182.0,10.06009578704834
2013-10-10,10.989999771118164,10.260000228881836,10.300000190734863,10.520000457763672,11177645.0,10.265007019042969
2013-10-11,11.569999694824219,10.649999618530273,10.6899995803833,11.569999694824219,15335378.0,11.289554595947266
2013-10-14,11.75,11.050000190734863,11.550000190734863,11.3100004196167,13530256.0,11.035857200622559
2013-10-15,11.300000190734863,10.920000076293945,11.180000305175781,11.260000228881836,7766505.0,10.987069129943848
2013-10-16,11.1899995803833,10.510000228881836,11.1899995803833,10.569999694824219,6588569.0,10.313794136047363
2013-10-17,10.75,10.430000305175781,10.59000015258789,10.489999771118164,3691017.0,10.235733032226562
2013-10-18,10.600000381469727,10.420000076293945,10.420000076293945,10.539999961853027,2114674.0,10.284521102905273
2013-10-21,11.0,10.630000114440918,10.630000114440918,10.84000015258789,4530818.0,10.577249526977539
2013-10-22,10.850000381469727,10.399999618530273,10.819999694824219,10.479999542236328,3362269.0,10.225974082946777
2013-10-23,10.550000190734863,9.920000076293945,10.479999542236328,9.9399995803833,3967255.0,9.699063301086426
2013-10-24,10.09000015258789,9.829999923706055,9.9399995803833,9.90999984741211,1749110.0,9.669791221618652
2013-10-25,10.029999732971191,9.600000381469727,9.930000305175781,9.619999885559082,2327848.0,9.386820793151855
2013-10-28,9.729999542236328,9.319999694824219,9.699999809265137,9.5,2222182.0,9.269729614257812
2013-10-29,9.579999923706055,8.800000190734863,9.470000267028809,9.020000457763672,3305872.0,8.80136489868164
2013-10-30,9.130000114440918,8.930000305175781,9.029999732971191,9.130000114440918,1826599.0,8.908696174621582
2013-10-31,9.210000038146973,9.020000457763672,9.100000381469727,9.050000190734863,1483913.0,8.830636978149414
2013-11-01,9.34000015258789,9.050000190734863,9.130000114440918,9.140000343322754,1623945.0,8.91845417022705
2013-11-04,9.239999771118164,9.069999694824219,9.140000343322754,9.170000076293945,1093922.0,8.947728157043457
2013-11-05,9.300000190734863,9.010000228881836,9.149999618530273,9.279999732971191,1738871.0,9.055063247680664
2013-11-06,9.520000457763672,9.140000343322754,9.210000038146973,9.369999885559082,2877877.0,9.1428804397583
2013-11-07,9.489999771118164,9.25,9.300000190734863,9.369999885559082,2141643.0,9.1428804397583
2013-11-08,9.449999809265137,8.979999542236328,9.380000114440918,9.109999656677246,2208735.0,8.889182090759277
2013-11-11,9.100000381469727,8.8100004196167,9.020000457763672,8.970000267028809,1504639.0,8.75257682800293
2013-11-12,9.6899995803833,8.90999984741211,8.970000267028809,9.430000305175781,4310139.0,9.201427459716797
2013-11-13,9.329999923706055,9.029999732971191,9.300000190734863,9.079999923706055,1738150.0,8.859909057617188
2013-11-14,9.260000228881836,8.899999618530273,9.029999732971191,9.260000228881836,1174981.0,9.03554630279541
2013-11-15,9.65999984741211,9.140000343322754,9.260000228881836,9.550000190734863,3786703.0,9.318517684936523
2013-11-18,9.829999923706055,9.449999809265137,9.579999923706055,9.729999542236328,3840472.0,9.49415397644043
2013-11-19,9.699999809265137,9.510000228881836,9.699999809265137,9.59000015258789,2801109.0,9.357547760009766
2013-11-20,9.680000305175781,9.510000228881836,9.59000015258789,9.65999984741211,2080489.0,9.425850868225098
2013-11-21,9.6899995803833,9.430000305175781,9.640000343322754,9.569999694824219,1826927.0,9.338031768798828
2013-11-22,10.529999732971191,9.529999732971191,9.59000015258789,10.529999732971191,7838577.0,10.274762153625488
2013-11-25,11.220000267028809,10.319999694824219,10.529999732971191,10.640000343322754,12180872.0,10.382098197937012
2013-11-26,10.880000114440918,10.399999618530273,10.40999984741211,10.720000267028809,7009929.0,10.460156440734863
2013-11-27,10.890000343322754,10.460000038146973,10.6899995803833,10.65999984741211,4845275.0,10.401611328125
2013-11-28,10.979999542236328,10.520000457763672,10.699999809265137,10.539999961853027,6093955.0,10.284521102905273
2013-11-29,10.630000114440918,10.369999885559082,10.489999771118164,10.579999923706055,4467293.0,10.323551177978516
2013-12-02,10.399999618530273,9.670000076293945,10.369999885559082,9.8100004196167,5457394.0,9.57221508026123
2013-12-03,10.220000267028809,9.779999732971191,9.779999732971191,10.109999656677246,2886991.0,9.864943504333496
2013-12-04,10.640000343322754,10.069999694824219,10.09000015258789,10.350000381469727,4672540.0,10.099126815795898
2013-12-05,10.75,10.289999961853027,10.350000381469727,10.710000038146973,4593761.0,10.450399398803711
2013-12-06,10.920000076293945,10.550000190734863,10.699999809265137,10.8100004196167,4015422.0,10.54797649383545
2013-12-09,11.319999694824219,10.819999694824219,10.899999618530273,10.960000038146973,6042972.0,10.694340705871582
2013-12-10,11.970000267028809,11.029999732971191,11.050000190734863,11.220000267028809,9744268.0,10.948039054870605
2013-12-11,11.130000114440918,10.600000381469727,11.0,10.899999618530273,6041872.0,10.63579273223877
2013-12-12,11.260000228881836,10.670000076293945,10.880000114440918,10.9399995803833,5490028.0,10.674825668334961
2013-12-13,11.260000228881836,10.800000190734863,10.970000267028809,11.039999961853027,4210745.0,10.7724027633667
2013-12-16,11.0600004196167,10.3100004196167,11.0,10.720000267028809,5308419.0,10.460156440734863
2013-12-17,10.6899995803833,10.329999923706055,10.640000343322754,10.420000076293945,2162239.0,10.167430877685547
2013-12-18,10.520000457763672,10.15999984741211,10.449999809265137,10.1899995803833,2168466.0,9.94300365447998
2013-12-19,10.359999656677246,10.029999732971191,10.199999809265137,10.220000267028809,1855151.0,9.972277641296387
2013-12-20,10.350000381469727,10.079999923706055,10.229999542236328,10.210000038146973,1915428.0,9.962518692016602
2013-12-23,10.220000267028809,9.550000190734863,10.109999656677246,10.140000343322754,3090469.0,9.894216537475586
2013-12-24,10.210000038146973,9.890000343322754,10.079999923706055,10.020000457763672,1450467.0,9.777125358581543
2013-12-25,10.170000076293945,9.960000038146973,10.079999923706055,10.0600004196167,1266548.0,9.816155433654785
2013-12-26,10.170000076293945,9.75,10.0,9.850000381469727,1849784.0,9.611246109008789
2013-12-27,10.109999656677246,9.8100004196167,9.90999984741211,10.069999694824219,1218732.0,9.825913429260254
2013-12-30,10.350000381469727,10.050000190734863,10.050000190734863,10.140000343322754,1668682.0,9.894216537475586
2013-12-31,10.40999984741211,10.079999923706055,10.140000343322754,10.319999694824219,1767228.0,10.069852828979492
2014-01-02,10.329999923706055,10.109999656677246,10.25,10.130000114440918,1678101.0,9.884458541870117
2014-01-03,10.130000114440918,9.770000457763672,10.100000381469727,9.800000190734863,2163335.0,9.562458992004395
2014-01-06,9.800000190734863,9.25,9.800000190734863,9.279999732971191,2236512.0,9.055063247680664
2014-01-07,9.449999809265137,9.109999656677246,9.180000305175781,9.300000190734863,1426281.0,9.074577331542969
2014-01-08,9.359999656677246,9.069999694824219,9.300000190734863,9.100000381469727,1325035.0,8.879426002502441
2014-01-09,9.359999656677246,9.100000381469727,9.180000305175781,9.180000305175781,1337762.0,8.957487106323242
2014-01-10,9.329999923706055,9.100000381469727,9.180000305175781,9.180000305175781,950097.0,8.957487106323242
2014-01-13,9.369999885559082,9.180000305175781,9.1899995803833,9.300000190734863,926432.0,9.074577331542969
2014-01-14,9.479999542236328,9.239999771118164,9.300000190734863,9.4399995803833,1106160.0,9.211182594299316
2014-01-15,9.460000038146973,9.289999961853027,9.460000038146973,9.40999984741211,899245.0,9.181909561157227
2014-01-16,9.569999694824219,9.329999923706055,9.369999885559082,9.489999771118164,1029154.0,9.259971618652344
2014-01-17,9.479999542236328,9.100000381469727,9.399999618530273,9.279999732971191,979247.0,9.055063247680664
2014-01-20,9.420000076293945,9.220000267028809,9.239999771118164,9.289999961853027,1046156.0,9.0648193359375
2014-01-21,9.430000305175781,9.260000228881836,9.300000190734863,9.390000343322754,724242.0,9.162395477294922
2014-01-22,9.680000305175781,9.289999961853027,9.329999923706055,9.619999885559082,1728831.0,9.386820793151855
2014-01-23,9.770000457763672,9.460000038146973,9.550000190734863,9.619999885559082,2045612.0,9.386820793151855
2014-01-24,9.800000190734863,9.520000457763672,9.5600004196167,9.779999732971191,1345546.0,9.54294204711914
2014-01-27,9.880000114440918,9.600000381469727,9.699999809265137,9.8100004196167,1380574.0,9.57221508026123
2014-01-28,9.890000343322754,9.680000305175781,9.710000038146973,9.680000305175781,1029275.0,9.445365905761719
2014-01-29,9.789999961853027,9.609999656677246,9.710000038146973,9.770000457763672,761801.0,9.533185958862305
2014-01-30,9.930000305175781,9.6899995803833,9.699999809265137,9.869999885559082,1121902.0,9.63076114654541
2014-02-07,10.09000015258789,9.670000076293945,9.770000457763672,10.050000190734863,1621920.0,9.806398391723633
2014-02-10,10.380000114440918,10.010000228881836,10.010000228881836,10.210000038146973,2564720.0,9.962518692016602
2014-02-11,10.779999732971191,10.100000381469727,10.199999809265137,10.680000305175781,6439780.0,10.421127319335938
2014-02-12,10.630000114440918,10.40999984741211,10.550000190734863,10.489999771118164,2534756.0,10.235733032226562
2014-02-13,10.869999885559082,10.34000015258789,10.470000267028809,10.399999618530273,4258878.0,10.147912979125977
2014-02-14,10.479999542236328,10.3100004196167,10.350000381469727,10.460000038146973,2066180.0,10.206459999084473
2014-02-17,10.649999618530273,10.420000076293945,10.460000038146973,10.479999542236328,2592548.0,10.225974082946777
2014-02-18,10.449999809265137,10.1899995803833,10.399999618530273,10.399999618530273,3027144.0,10.147912979125977
2014-02-19,10.720000267028809,10.350000381469727,10.40999984741211,10.609999656677246,3550722.0,10.352823257446289
2014-02-20,10.649999618530273,10.199999809265137,10.579999923706055,10.25,2378421.0,10.00154972076416
2014-02-21,10.479999542236328,10.199999809265137,10.25,10.300000190734863,1720223.0,10.050336837768555
2014-02-24,10.539999961853027,10.220000267028809,10.25,10.529999732971191,2673216.0,10.274762153625488
2014-02-25,11.100000381469727,10.229999542236328,10.600000381469727,10.260000228881836,7218925.0,10.011308670043945
2014-02-26,10.25,9.600000381469727,9.979999542236328,10.229999542236328,3512230.0,9.982034683227539
2014-02-27,10.699999809265137,10.289999961853027,10.5,10.300000190734863,3177033.0,10.050336837768555
2014-02-28,10.880000114440918,10.020000457763672,10.020000457763672,10.84000015258789,6736436.0,10.577249526977539
2014-03-03,11.489999771118164,10.800000190734863,10.880000114440918,11.180000305175781,9938994.0,10.909008026123047
2014-03-04,11.09000015258789,10.779999732971191,10.979999542236328,11.020000457763672,4310440.0,10.752885818481445
2014-03-05,11.489999771118164,10.699999809265137,11.0,10.8100004196167,6157807.0,10.54797649383545
2014-03-06,11.289999961853027,10.609999656677246,10.649999618530273,11.149999618530273,4815735.0,10.879734992980957
2014-03-07,11.350000381469727,10.729999542236328,11.0600004196167,11.140000343322754,4154141.0,10.869977951049805
2014-03-10,11.699999809265137,10.850000381469727,10.970000267028809,11.390000343322754,8734845.0,11.11391830444336
2014-03-11,11.960000038146973,11.199999809265137,11.289999961853027,11.65999984741211,10201810.0,11.377373695373535
2014-03-12,11.649999618530273,11.050000190734863,11.649999618530273,11.420000076293945,7278326.0,11.143189430236816
2014-03-13,11.369999885559082,10.979999542236328,11.300000190734863,11.15999984741211,4708016.0,10.88949203491211
2014-03-14,11.270000457763672,10.8100004196167,11.029999732971191,11.210000038146973,4318811.0,10.938281059265137
2014-03-17,11.300000190734863,10.90999984741211,11.130000114440918,11.25,3559826.0,10.977311134338379
2014-03-18,11.630000114440918,11.149999618530273,11.199999809265137,11.430000305175781,5667204.0,11.152948379516602
2014-03-19,11.420000076293945,11.029999732971191,11.390000343322754,11.239999771118164,3638430.0,10.967552185058594
2014-03-20,11.289999961853027,10.390000343322754,11.119999885559082,10.640000343322754,4786812.0,10.382098197937012
2014-03-21,10.869999885559082,10.270000457763672,10.539999961853027,10.760000228881836,4194518.0,10.499187469482422
2014-03-24,11.050000190734863,10.609999656677246,10.6899995803833,10.979999542236328,3937817.0,10.713855743408203
2014-03-25,11.579999923706055,10.949999809265137,11.069999694824219,11.300000190734863,6345748.0,11.02609920501709
2014-03-26,11.350000381469727,11.0,11.3100004196167,11.220000267028809,3849323.0,10.948039054870605
2014-03-27,11.850000381469727,11.130000114440918,11.180000305175781,11.420000076293945,9537089.0,11.143189430236816
2014-03-28,12.470000267028809,11.359999656677246,11.380000114440918,12.100000381469727,12790603.0,11.806707382202148
2014-03-31,11.989999771118164,10.890000343322754,11.979999542236328,10.890000343322754,9938863.0,10.626036643981934
2014-04-01,10.880000114440918,10.539999961853027,10.699999809265137,10.859999656677246,4697308.0,10.59676456451416
2014-04-02,11.079999923706055,10.649999618530273,10.779999732971191,10.789999961853027,3829877.0,10.528460502624512
2014-04-03,10.979999542236328,10.550000190734863,10.850000381469727,10.6899995803833,2591834.0,10.430885314941406
2014-04-04,11.0600004196167,10.579999923706055,10.6899995803833,11.050000190734863,2592284.0,10.782159805297852
2014-04-08,11.199999809265137,10.899999618530273,10.930000305175781,11.149999618530273,3038595.0,10.879734992980957
2014-04-09,11.25,11.020000457763672,11.0600004196167,11.239999771118164,3490977.0,10.967552185058594
2014-04-10,11.789999961853027,11.279999732971191,11.279999732971191,11.510000228881836,5910821.0,11.231008529663086
2014-04-11,12.239999771118164,11.399999618530273,11.489999771118164,11.949999809265137,9460391.0,11.660344123840332
2014-04-14,11.979999542236328,11.6899995803833,11.859999656677246,11.930000305175781,4529778.0,11.640828132629395
2014-04-15,12.170000076293945,11.720000267028809,11.869999885559082,12.149999618530273,4156895.0,11.855496406555176
2014-04-16,12.079999923706055,11.760000228881836,11.979999542236328,11.920000076293945,3704871.0,11.631070137023926
2014-04-17,12.079999923706055,11.649999618530273,11.930000305175781,11.779999732971191,4462836.0,11.494464874267578
2014-04-18,12.800000190734863,11.699999809265137,11.770000457763672,12.569999694824219,10297339.0,12.265315055847168
2014-04-21,12.510000228881836,11.720000267028809,12.239999771118164,11.789999961853027,7847412.0,11.504220962524414
2014-04-22,11.890000343322754,11.3100004196167,11.649999618530273,11.819999694824219,5267876.0,11.533493995666504
2014-04-23,11.84000015258789,11.430000305175781,11.6899995803833,11.600000381469727,2892699.0,11.318828582763672
2014-04-24,11.550000190734863,11.180000305175781,11.539999961853027,11.380000114440918,2983184.0,11.10416030883789
2014-04-25,11.5600004196167,11.109999656677246,11.329999923706055,11.140000343322754,2512976.0,10.869977951049805
2014-04-28,11.25,10.489999771118164,11.100000381469727,10.550000190734863,3418099.0,10.29427719116211
2014-04-29,10.859999656677246,10.520000457763672,10.550000190734863,10.84000015258789,2056741.0,10.577249526977539
2014-04-30,11.220000267028809,10.739999771118164,10.829999923706055,11.180000305175781,2474061.0,10.909008026123047
2014-05-05,11.5,10.930000305175781,11.119999885559082,11.489999771118164,3133134.0,11.211492538452148
2014-05-06,11.649999618530273,11.369999885559082,11.399999618530273,11.59000015258789,3130388.0,11.30906867980957
2014-05-07,11.880000114440918,11.319999694824219,11.529999732971191,11.430000305175781,4390319.0,11.152948379516602
2014-05-08,12.0600004196167,11.119999885559082,11.25,11.989999771118164,6198773.0,11.699374198913574
2014-05-09,12.170000076293945,11.729999542236328,11.899999618530273,11.979999542236328,4464652.0,11.689616203308105
2014-05-12,12.199999809265137,11.75,11.960000038146973,12.15999984741211,5680792.0,11.865253448486328
2014-05-13,12.210000038146973,11.90999984741211,12.130000114440918,12.010000228881836,3038370.0,11.718891143798828
2014-05-14,12.09000015258789,11.770000457763672,12.09000015258789,11.899999618530273,2926074.0,11.611555099487305
2014-05-15,12.220000267028809,11.5,11.880000114440918,11.529999732971191,4892971.0,11.250524520874023
2014-05-16,11.5,11.0,11.359999656677246,11.359999656677246,3514435.0,11.084644317626953
2014-05-19,11.350000381469727,11.130000114440918,11.260000228881836,11.329999923706055,1664771.0,11.055371284484863
2014-05-20,11.550000190734863,11.100000381469727,11.34000015258789,11.1899995803833,2506508.0,10.918766021728516
2014-05-21,12.3100004196167,11.109999656677246,11.199999809265137,12.3100004196167,7543783.0,12.011616706848145
2014-05-22,12.470000267028809,12.09000015258789,12.470000267028809,12.34000015258789,11229389.0,12.04089069366455
2014-05-23,12.569999694824219,12.199999809265137,12.289999961853027,12.40999984741211,7487795.0,12.109193801879883
2014-05-26,12.710000038146973,12.149999618530273,12.460000038146973,12.420000076293945,5487611.0,12.118950843811035
2014-05-27,12.460000038146973,12.119999885559082,12.380000114440918,12.369999885559082,5401579.0,12.070161819458008
2014-05-28,12.470000267028809,12.050000190734863,12.289999961853027,12.40999984741211,5758685.0,12.109193801879883
2014-05-29,12.949999809265137,12.199999809265137,12.3100004196167,12.40999984741211,10998557.0,12.109193801879883
2014-05-30,12.489999771118164,11.829999923706055,12.4399995803833,11.880000114440918,7527272.0,11.592041015625
2014-06-03,13.069999694824219,11.829999923706055,11.899999618530273,13.069999694824219,7471728.0,12.753195762634277
2014-06-04,13.579999923706055,12.890000343322754,13.199999809265137,13.050000190734863,13374391.0,12.733680725097656
2014-06-05,13.470000267028809,12.899999618530273,12.960000038146973,13.119999885559082,10068345.0,12.801984786987305
2014-06-06,13.069999694824219,12.680000305175781,12.9399995803833,12.979999542236328,6870709.0,12.665376663208008
2014-06-09,13.470000267028809,12.739999771118164,12.949999809265137,13.369999885559082,8683503.0,13.04592514038086
2014-06-10,13.350000381469727,13.0600004196167,13.300000190734863,13.25,5737826.0,12.928832054138184
2014-06-11,13.239999771118164,12.90999984741211,13.199999809265137,13.140000343322754,4738727.0,12.821499824523926
2014-06-12,13.399999618530273,12.920000076293945,13.0600004196167,13.369999885559082,6371815.0,13.04592514038086
2014-06-13,13.5600004196167,13.149999618530273,13.34000015258789,13.300000190734863,6838364.0,12.977621078491211
2014-06-16,13.260000228881836,12.850000381469727,13.199999809265137,13.010000228881836,6795804.0,12.694649696350098
2014-06-17,13.15999984741211,12.800000190734863,12.979999542236328,12.859999656677246,3810523.0,12.548286437988281
2014-06-18,13.050000190734863,12.5,12.859999656677246,12.59000015258789,4899899.0,12.284831047058105
2014-06-19,12.770000457763672,11.949999809265137,12.609999656677246,12.140000343322754,4941748.0,11.84573745727539
2014-06-20,12.319999694824219,11.979999542236328,12.09000015258789,12.300000190734863,3230366.0,12.001860618591309
2014-06-23,12.460000038146973,12.199999809265137,12.300000190734863,12.4399995803833,3386350.0,12.138465881347656
2014-06-24,12.510000228881836,12.319999694824219,12.350000381469727,12.430000305175781,2745114.0,12.128708839416504
2014-06-25,12.479999542236328,11.979999542236328,12.449999809265137,12.020000457763672,4121587.0,11.728647232055664
2014-06-26,12.289999961853027,12.010000228881836,12.020000457763672,12.170000076293945,2880709.0,11.875011444091797
2014-06-27,12.329999923706055,12.039999961853027,12.140000343322754,12.210000038146973,3137384.0,11.914040565490723
2014-06-30,12.390000343322754,12.100000381469727,12.270000457763672,12.350000381469727,3626884.0,12.050649642944336
2014-07-01,12.449999809265137,12.210000038146973,12.279999732971191,12.390000343322754,3080971.0,12.089678764343262
2014-07-02,12.789999961853027,12.300000190734863,12.329999923706055,12.649999618530273,5251141.0,12.343376159667969
2014-07-03,12.819999694824219,12.399999618530273,12.529999732971191,12.75,4727910.0,12.475470542907715
2014-07-04,13.079999923706055,12.699999809265137,12.710000038146973,12.779999732971191,6783692.0,12.504822731018066
2014-07-07,12.8100004196167,12.430000305175781,12.75,12.550000190734863,4002440.0,12.279775619506836
2014-07-08,12.720000267028809,12.260000228881836,12.600000381469727,12.510000228881836,3251550.0,12.24063777923584
2014-07-09,12.510000228881836,12.220000267028809,12.369999885559082,12.239999771118164,3654217.0,11.976449966430664
2014-07-10,12.350000381469727,12.15999984741211,12.239999771118164,12.270000457763672,2756838.0,12.005805015563965
2014-07-11,12.550000190734863,12.220000267028809,12.270000457763672,12.4399995803833,2550657.0,12.172143936157227
2014-07-14,12.630000114440918,12.399999618530273,12.479999542236328,12.609999656677246,3181718.0,12.338483810424805
2014-07-15,12.699999809265137,12.270000457763672,12.680000305175781,12.40999984741211,3102494.0,12.142790794372559
2014-07-16,12.460000038146973,12.0,12.40999984741211,12.020000457763672,3510992.0,11.761187553405762
2014-07-17,11.989999771118164,11.670000076293945,11.970000267028809,11.75,3376199.0,11.497000694274902
2014-07-18,11.920000076293945,11.600000381469727,11.699999809265137,11.829999923706055,2087360.0,11.575279235839844
2014-07-21,11.949999809265137,11.789999961853027,11.84000015258789,11.899999618530273,1644310.0,11.643771171569824
2014-07-22,11.979999542236328,11.800000190734863,11.829999923706055,11.90999984741211,1655484.0,11.653556823730469
2014-07-23,11.970000267028809,11.529999732971191,11.899999618530273,11.5600004196167,2772948.0,11.3110933303833
2014-07-24,11.699999809265137,11.420000076293945,11.600000381469727,11.550000190734863,2017067.0,11.301308631896973
2014-07-25,11.760000228881836,11.520000457763672,11.569999694824219,11.75,1470210.0,11.497000694274902
2014-07-28,11.920000076293945,11.75,11.779999732971191,11.880000114440918,2413202.0,11.624202728271484
2014-07-29,12.199999809265137,11.850000381469727,11.880000114440918,12.109999656677246,3821573.0,11.849248886108398
2014-07-30,12.170000076293945,12.010000228881836,12.020000457763672,12.09000015258789,2017949.0,11.829680442810059
2014-07-31,12.170000076293945,12.020000457763672,12.020000457763672,12.149999618530273,2110257.0,11.888388633728027
2014-08-01,12.170000076293945,11.869999885559082,12.149999618530273,11.899999618530273,2815492.0,11.643771171569824
2014-08-04,12.130000114440918,11.899999618530273,11.899999618530273,12.050000190734863,2145699.0,11.790542602539062
2014-08-05,12.270000457763672,12.050000190734863,12.050000190734863,12.180000305175781,2818139.0,11.917743682861328
2014-08-06,12.279999732971191,12.079999923706055,12.130000114440918,12.229999542236328,2620492.0,11.966666221618652
2014-08-07,12.25,11.949999809265137,12.229999542236328,11.970000267028809,2813652.0,11.712263107299805
2014-08-08,12.09000015258789,11.9399995803833,11.960000038146973,12.0600004196167,1716980.0,11.80032730102539
2014-08-11,12.260000228881836,12.109999656677246,12.149999618530273,12.229999542236328,3308115.0,11.966666221618652
2014-08-12,12.3100004196167,12.079999923706055,12.270000457763672,12.279999732971191,2746980.0,12.015588760375977
2014-08-13,12.630000114440918,12.239999771118164,12.270000457763672,12.539999961853027,4857098.0,12.269989967346191
2014-08-14,12.760000228881836,12.329999923706055,12.520000457763672,12.390000343322754,4668477.0,12.123221397399902
2014-08-15,12.729999542236328,12.40999984741211,12.430000305175781,12.710000038146973,3909497.0,12.436330795288086
2014-08-18,12.890000343322754,12.59000015258789,12.680000305175781,12.770000457763672,3558479.0,12.495039939880371
2014-08-19,12.760000228881836,12.479999542236328,12.720000267028809,12.600000381469727,3481605.0,12.328700065612793
2014-08-20,12.949999809265137,12.520000457763672,12.5600004196167,12.800000190734863,4969212.0,12.524393081665039
2014-08-21,12.869999885559082,12.5600004196167,12.8100004196167,12.770000457763672,2890617.0,12.495039939880371
2014-08-22,12.920000076293945,12.630000114440918,12.770000457763672,12.850000381469727,3882076.0,12.573317527770996
2014-08-25,12.850000381469727,12.520000457763672,12.850000381469727,12.579999923706055,3726055.0,12.30912971496582
2014-08-26,12.6899995803833,12.050000190734863,12.579999923706055,12.100000381469727,3434396.0,11.839465141296387
2014-08-27,12.260000228881836,12.020000457763672,12.100000381469727,12.140000343322754,2294519.0,11.878602981567383
2014-08-28,12.260000228881836,12.0,12.140000343322754,12.140000343322754,1816256.0,11.878602981567383
2014-08-29,12.279999732971191,12.039999961853027,12.119999885559082,12.279999732971191,1339802.0,12.015588760375977
2014-09-01,12.510000228881836,12.220000267028809,12.220000267028809,12.460000038146973,1814032.0,12.1917142868042
2014-09-02,12.649999618530273,12.430000305175781,12.470000267028809,12.600000381469727,2679903.0,12.328700065612793
2014-09-03,12.720000267028809,12.539999961853027,12.59000015258789,12.649999618530273,2964218.0,12.377622604370117
2014-09-04,12.710000038146973,12.5600004196167,12.649999618530273,12.680000305175781,3100241.0,12.406976699829102
2014-09-05,13.050000190734863,12.649999618530273,12.699999809265137,12.84000015258789,6074164.0,12.563531875610352
2014-09-09,13.220000267028809,12.770000457763672,12.8100004196167,13.069999694824219,5355926.0,12.788578987121582
2014-09-10,13.039999961853027,12.84000015258789,13.0,12.960000038146973,3199088.0,12.680948257446289
2014-09-11,13.399999618530273,12.869999885559082,12.989999771118164,13.100000381469727,6131808.0,12.817933082580566
2014-09-12,13.4399995803833,13.020000457763672,13.119999885559082,13.390000343322754,5174061.0,13.101688385009766
2014-09-15,13.539999961853027,13.289999961853027,13.34000015258789,13.319999694824219,4884907.0,13.033197402954102
2014-09-16,13.529999732971191,12.779999732971191,13.380000114440918,12.819999694824219,5969747.0,12.543962478637695
2014-09-17,13.100000381469727,12.75,12.789999961853027,13.050000190734863,3386610.0,12.769009590148926
2014-09-18,14.34000015258789,11.75,13.0,13.9399995803833,10652092.0,13.639845848083496
2014-09-19,14.180000305175781,13.600000381469727,13.729999542236328,13.789999961853027,6023680.0,13.493075370788574
2014-09-22,14.5,13.609999656677246,13.770000457763672,14.319999694824219,9979965.0,14.011663436889648
2014-09-23,15.489999771118164,14.180000305175781,14.279999732971191,14.789999961853027,11769176.0,14.471545219421387
2014-09-24,15.050000190734863,14.510000228881836,14.6899995803833,14.859999656677246,6677841.0,14.540037155151367
2014-09-25,14.890000343322754,14.510000228881836,14.819999694824219,14.630000114440918,5419973.0,14.314990997314453
2014-09-26,14.510000228881836,14.25,14.5,14.350000381469727,4132119.0,14.041019439697266
2014-09-29,14.800000190734863,14.369999885559082,14.369999885559082,14.510000228881836,4517772.0,14.197574615478516
2014-09-30,14.880000114440918,14.34000015258789,14.470000267028809,14.84000015258789,4299837.0,14.520467758178711
2014-10-08,15.390000343322754,14.720000267028809,14.800000190734863,15.220000267028809,5768672.0,14.892285346984863
2014-10-09,15.300000190734863,14.699999809265137,15.260000228881836,14.880000114440918,5191665.0,14.55960750579834
2014-10-10,14.899999618530273,14.600000381469727,14.819999694824219,14.609999656677246,3704081.0,14.29542064666748
2014-10-13,15.369999885559082,14.350000381469727,14.449999809265137,15.210000038146973,4078700.0,14.882499694824219
2014-10-14,15.399999618530273,14.779999732971191,15.069999694824219,14.880000114440918,3691540.0,14.55960750579834
2014-10-15,14.949999809265137,14.529999732971191,14.880000114440918,14.84000015258789,2958272.0,14.520467758178711
2014-10-16,14.8100004196167,14.369999885559082,14.75,14.380000114440918,3451923.0,14.070372581481934
2014-10-17,14.579999923706055,13.8100004196167,14.369999885559082,14.15999984741211,3601235.0,13.855110168457031
2014-10-20,14.380000114440918,14.149999618530273,14.210000038146973,14.3100004196167,1502173.0,14.001879692077637
2014-10-21,14.649999618530273,14.279999732971191,14.289999961853027,14.369999885559082,2546979.0,14.060587882995605
2014-10-22,14.470000267028809,13.949999809265137,14.4399995803833,13.960000038146973,2174654.0,13.659415245056152
2014-10-23,14.050000190734863,13.460000038146973,13.930000305175781,13.479999542236328,2766823.0,13.189750671386719
2014-10-24,13.859999656677246,13.489999771118164,13.5,13.649999618530273,1806537.0,13.356090545654297
2014-10-27,13.899999618530273,13.420000076293945,13.420000076293945,13.869999885559082,1495438.0,13.5713529586792
2014-10-28,14.239999771118164,13.90999984741211,13.90999984741211,14.239999771118164,2090521.0,13.933385848999023
2014-10-29,14.5,14.170000076293945,14.289999961853027,14.399999618530273,3018659.0,14.08994197845459
2014-10-30,14.430000305175781,14.140000343322754,14.319999694824219,14.149999618530273,2487847.0,13.84532356262207
2014-10-31,14.300000190734863,13.899999618530273,14.119999885559082,14.289999961853027,2922966.0,13.98231029510498
2014-11-03,14.479999542236328,14.15999984741211,14.289999961853027,14.25,2423008.0,13.943170547485352
2014-11-04,14.640000343322754,14.1899995803833,14.25,14.319999694824219,3686484.0,14.011663436889648
2014-11-05,14.479999542236328,14.210000038146973,14.319999694824219,14.270000457763672,2135951.0,13.96274185180664
2014-11-06,14.520000457763672,14.199999809265137,14.25,14.34000015258789,2436485.0,14.031233787536621
2014-11-07,14.449999809265137,13.600000381469727,14.399999618530273,13.869999885559082,3962912.0,13.5713529586792
2014-11-10,14.079999923706055,13.770000457763672,13.770000457763672,13.970000267028809,2045080.0,13.66919994354248
2014-11-11,13.970000267028809,13.100000381469727,13.960000038146973,13.260000228881836,3699899.0,12.974489212036133
2014-11-12,13.779999732971191,13.220000267028809,13.220000267028809,13.770000457763672,2888216.0,13.473506927490234
2014-11-13,13.859999656677246,13.5,13.739999771118164,13.630000114440918,2198199.0,13.33652114868164
2014-11-14,13.949999809265137,13.300000190734863,13.520000457763672,13.600000381469727,2430172.0,13.307168006896973
2014-11-17,13.880000114440918,13.579999923706055,13.600000381469727,13.670000076293945,2129195.0,13.37566089630127
2014-11-18,13.850000381469727,13.600000381469727,13.640000343322754,13.819999694824219,1610228.0,13.522430419921875
2014-11-19,14.130000114440918,13.75,13.84000015258789,14.029999732971191,2258496.0,13.72790813446045
2014-11-20,14.069999694824219,13.739999771118164,13.9399995803833,13.850000381469727,2187821.0,13.551783561706543
2014-11-21,13.960000038146973,13.800000190734863,13.8100004196167,13.859999656677246,1845605.0,13.561568260192871
2014-11-24,14.079999923706055,13.699999809265137,13.949999809265137,13.989999771118164,2685089.0,13.688770294189453
2014-11-25,14.390000343322754,13.920000076293945,14.0,14.3100004196167,3822695.0,14.001879692077637
2014-11-26,14.359999656677246,14.15999984741211,14.289999961853027,14.350000381469727,2466351.0,14.041019439697266
2014-11-27,14.520000457763672,14.229999542236328,14.270000457763672,14.359999656677246,3502654.0,14.050803184509277
2014-11-28,14.789999961853027,14.270000457763672,14.34000015258789,14.529999732971191,4759847.0,14.217142105102539
2014-12-01,14.449999809265137,14.0,14.369999885559082,14.069999694824219,3586148.0,13.767046928405762
2014-12-02,14.220000267028809,14.029999732971191,14.079999923706055,14.109999656677246,2987462.0,13.806185722351074
2014-12-03,14.199999809265137,13.720000267028809,14.130000114440918,13.960000038146973,4595897.0,13.659415245056152
2014-12-04,14.109999656677246,13.859999656677246,13.989999771118164,14.039999961853027,3508090.0,13.737692832946777
2014-12-05,14.029999732971191,13.279999732971191,14.029999732971191,13.470000267028809,5228888.0,13.179967880249023
2014-12-08,13.670000076293945,13.220000267028809,13.399999618530273,13.460000038146973,3351462.0,13.170181274414062
2014-12-09,13.520000457763672,12.5,13.520000457763672,12.550000190734863,5848428.0,12.279775619506836
2014-12-10,13.09000015258789,12.479999542236328,12.5,12.970000267028809,3019822.0,12.690733909606934
2014-12-11,13.300000190734863,12.819999694824219,12.9399995803833,13.25,3476131.0,12.964702606201172
2014-12-12,13.579999923706055,13.100000381469727,13.300000190734863,13.539999961853027,3280921.0,13.248459815979004
2014-12-15,14.09000015258789,13.380000114440918,13.539999961853027,14.039999961853027,4365361.0,13.737692832946777
2014-12-16,14.430000305175781,13.829999923706055,13.970000267028809,14.140000343322754,6624151.0,13.835538864135742
2014-12-17,14.1899995803833,13.800000190734863,14.140000343322754,13.90999984741211,3347559.0,13.610492706298828
2014-12-18,14.399999618530273,13.800000190734863,13.899999618530273,14.109999656677246,7173132.0,13.806185722351074
2014-12-19,14.069999694824219,13.319999694824219,14.069999694824219,13.8100004196167,4993658.0,13.512646675109863
2014-12-22,14.100000381469727,12.720000267028809,14.100000381469727,13.390000343322754,6011918.0,13.101688385009766
2014-12-23,13.520000457763672,13.149999618530273,13.149999618530273,13.170000076293945,2084358.0,12.886425971984863
2014-12-24,13.779999732971191,13.170000076293945,13.229999542236328,13.649999618530273,5095266.0,13.356090545654297
2014-12-25,14.239999771118164,13.649999618530273,13.960000038146973,14.1899995803833,9025025.0,13.884462356567383
2014-12-26,14.5,14.050000190734863,14.40999984741211,14.4399995803833,8296960.0,14.129079818725586
2014-12-29,14.890000343322754,14.09000015258789,14.279999732971191,14.579999923706055,12052478.0,14.266066551208496
2014-12-30,14.619999885559082,14.239999771118164,14.5,14.59000015258789,7215409.0,14.275850296020508
2014-12-31,14.970000267028809,14.529999732971191,14.579999923706055,14.930000305175781,11432804.0,14.608530044555664
2015-01-05,14.819999694824219,14.4399995803833,14.569999694824219,14.720000267028809,4994224.0,14.403051376342773
2015-01-06,15.829999923706055,14.399999618530273,14.550000190734863,15.449999809265137,14904000.0,15.11733341217041
2015-01-07,15.34000015258789,15.010000228881836,15.34000015258789,15.210000038146973,5232142.0,14.882499694824219
2015-01-08,15.460000038146973,14.859999656677246,15.180000305175781,15.100000381469727,5440097.0,14.774868965148926
2015-01-09,15.199999809265137,14.869999885559082,14.920000076293945,14.890000343322754,5467205.0,14.569392204284668
2015-01-12,15.029999732971191,14.579999923706055,14.649999618530273,14.970000267028809,4730312.0,14.647669792175293
2015-01-13,15.5,14.779999732971191,14.850000381469727,15.460000038146973,10631924.0,15.127117156982422
2015-01-14,15.699999809265137,15.119999885559082,15.399999618530273,15.34000015258789,5342201.0,15.0097017288208
2015-01-15,15.550000190734863,15.210000038146973,15.210000038146973,15.350000381469727,3927678.0,15.019486427307129
2015-01-16,15.369999885559082,15.010000228881836,15.350000381469727,15.369999885559082,7724746.0,15.039056777954102
2015-01-19,15.739999771118164,14.8100004196167,15.010000228881836,15.539999961853027,14055992.0,15.20539665222168
2015-01-20,16.0,15.420000076293945,15.520000457763672,15.989999771118164,9962326.0,15.645707130432129
2015-01-21,15.989999771118164,15.680000305175781,15.930000305175781,15.930000305175781,7817482.0,15.58699893951416
2015-01-22,16.600000381469727,15.75,15.90999984741211,16.239999771118164,13214364.0,15.890321731567383
2015-01-23,16.450000762939453,16.049999237060547,16.190000534057617,16.260000228881836,7424565.0,15.909892082214355
2015-01-26,16.979999542236328,15.800000190734863,16.049999237060547,16.799999237060547,12354978.0,16.438264846801758
2015-01-27,16.940000534057617,16.360000610351562,16.670000076293945,16.780000686645508,7779372.0,16.4186954498291
2015-01-28,16.770000457763672,16.479999542236328,16.56999969482422,16.690000534057617,5144344.0,16.33063316345215
2015-01-29,16.719999313354492,16.299999237060547,16.540000915527344,16.40999984741211,3784229.0,16.05666160583496
2015-01-30,16.75,16.030000686645508,16.389999389648438,16.510000228881836,7653569.0,16.154508590698242
2015-02-02,16.549999237060547,15.920000076293945,16.389999389648438,16.420000076293945,2948320.0,16.066450119018555
2015-02-03,16.920000076293945,16.399999618530273,16.469999313354492,16.59000015258789,4135363.0,16.2327880859375
2015-02-04,16.579999923706055,16.09000015258789,16.579999923706055,16.399999618530273,5116885.0,16.046876907348633
2015-02-05,16.479999542236328,16.209999084472656,16.299999237060547,16.290000915527344,2138388.0,15.939248085021973
2015-02-06,16.479999542236328,15.869999885559082,16.219999313354492,16.219999313354492,6710622.0,15.870755195617676
2015-02-09,16.799999237060547,16.030000686645508,16.18000030517578,16.6299991607666,10270732.0,16.271926879882812
2015-02-10,16.760000228881836,16.440000534057617,16.5,16.709999084472656,6136488.0,16.350202560424805
2015-02-11,16.850000381469727,16.520000457763672,16.670000076293945,16.809999465942383,3269422.0,16.448049545288086
2015-02-12,17.0,16.5,16.700000762939453,16.829999923706055,6015696.0,16.467622756958008
2015-02-13,17.3700008392334,16.700000762939453,16.84000015258789,17.25,8631665.0,16.878576278686523
2015-02-16,17.479999542236328,17.010000228881836,17.309999465942383,17.329999923706055,5211486.0,16.95685577392578
2015-02-17,17.770000457763672,17.15999984741211,17.200000762939453,17.530000686645508,11213839.0,17.152549743652344
2015-02-25,17.700000762939453,17.260000228881836,17.649999618530273,17.3700008392334,2997408.0,16.99599266052246
2015-02-26,17.770000457763672,16.860000610351562,17.219999313354492,17.649999618530273,12307742.0,17.269962310791016
2015-02-27,18.290000915527344,17.3700008392334,17.450000762939453,18.270000457763672,19418738.0,17.876611709594727
2015-03-02,18.270000457763672,17.3799991607666,17.799999237060547,17.790000915527344,19359505.0,17.406949996948242
2015-03-03,17.8799991607666,16.889999389648438,17.8799991607666,16.90999984741211,12294878.0,16.545896530151367
2015-03-04,16.989999771118164,16.299999237060547,16.989999771118164,16.610000610351562,8042346.0,16.252355575561523
2015-03-05,16.809999465942383,16.350000381469727,16.5,16.639999389648438,4755363.0,16.281709671020508
2015-03-06,16.829999923706055,16.219999313354492,16.65999984741211,16.229999542236328,5116116.0,15.880539894104004
2015-03-09,16.5,15.84000015258789,16.15999984741211,16.420000076293945,4222974.0,16.066450119018555
2015-03-10,16.639999389648438,16.350000381469727,16.399999618530273,16.559999465942383,3681166.0,16.203432083129883
2015-03-11,16.520000457763672,16.100000381469727,16.399999618530273,16.239999771118164,3509111.0,15.890321731567383
2015-03-12,16.389999389648438,16.09000015258789,16.239999771118164,16.329999923706055,2997759.0,15.978386878967285
2015-03-13,16.530000686645508,16.209999084472656,16.280000686645508,16.489999771118164,3005209.0,16.13494110107422
2015-03-16,16.920000076293945,16.579999923706055,16.579999923706055,16.90999984741211,5499977.0,16.545896530151367
2015-03-17,17.100000381469727,16.799999237060547,16.93000030517578,16.959999084472656,6262070.0,16.594818115234375
2015-03-18,17.100000381469727,16.84000015258789,16.959999084472656,17.100000381469727,5265448.0,16.7318058013916
2015-03-19,17.110000610351562,16.799999237060547,17.110000610351562,16.979999542236328,5537696.0,16.614389419555664
2015-03-20,16.950000762939453,16.75,16.90999984741211,16.889999389648438,4657354.0,16.526325225830078
2015-03-23,17.459999084472656,16.850000381469727,16.899999618530273,17.450000762939453,8733112.0,17.074268341064453
2015-03-24,17.469999313354492,16.600000381469727,17.469999313354492,16.950000762939453,8005857.0,16.58503532409668
2015-03-25,16.920000076293945,16.520000457763672,16.90999984741211,16.639999389648438,5788956.0,16.281709671020508
2015-03-26,16.829999923706055,16.43000030517578,16.559999465942383,16.709999084472656,4116931.0,16.350202560424805
2015-03-27,16.8700008392334,16.600000381469727,16.600000381469727,16.829999923706055,3579595.0,16.467622756958008
2015-03-30,17.260000228881836,16.799999237060547,16.84000015258789,17.18000030517578,6318528.0,16.810083389282227
2015-03-31,17.299999237060547,16.899999618530273,17.299999237060547,16.959999084472656,5669997.0,16.594818115234375
2015-04-01,18.65999984741211,16.860000610351562,16.889999389648438,18.65999984741211,13478876.0,18.258216857910156
2015-04-02,18.65999984741211,18.049999237060547,18.65999984741211,18.260000228881836,12950279.0,17.8668270111084
2015-04-03,18.579999923706055,17.799999237060547,18.0,18.270000457763672,8544642.0,17.876611709594727
2015-04-07,18.790000915527344,18.100000381469727,18.209999084472656,18.610000610351562,9263146.0,18.209291458129883
2015-04-08,18.799999237060547,17.690000534057617,18.700000762939453,18.139999389648438,6897677.0,17.74941062927246
2015-04-09,18.040000915527344,17.280000686645508,18.040000915527344,17.690000534057617,5609664.0,17.30910301208496
2015-04-10,18.350000381469727,17.520000457763672,17.520000457763672,18.209999084472656,6214040.0,17.817903518676758
2015-04-13,19.030000686645508,17.979999542236328,18.270000457763672,18.950000762939453,10041465.0,18.541973114013672
2015-04-14,18.90999984741211,18.299999237060547,18.899999618530273,18.549999237060547,6215226.0,18.150583267211914
2015-04-15,18.440000534057617,17.600000381469727,18.440000534057617,17.639999389648438,5905592.0,17.260177612304688
2015-04-16,17.790000915527344,17.0,17.450000762939453,17.549999237060547,4430547.0,17.172115325927734
2015-04-17,18.0,17.549999237060547,17.600000381469727,17.6299991607666,4525703.0,17.250394821166992
2015-04-20,17.84000015258789,17.040000915527344,17.34000015258789,17.139999389648438,5540979.0,16.770944595336914
2015-04-21,17.6200008392334,17.06999969482422,17.079999923706055,17.579999923706055,3883898.0,17.201467514038086
2015-04-22,18.469999313354492,17.700000762939453,17.700000762939453,18.270000457763672,6888849.0,17.876611709594727
2015-04-23,18.950000762939453,18.100000381469727,18.270000457763672,18.43000030517578,8136983.0,18.033170700073242
2015-04-24,18.59000015258789,17.940000534057617,18.110000610351562,18.40999984741211,6190373.0,18.013599395751953
2015-04-27,18.889999389648438,18.350000381469727,18.350000381469727,18.510000228881836,9512195.0,18.111446380615234
2015-04-28,18.5,17.110000610351562,18.3799991607666,17.3700008392334,6645639.0,16.99599266052246
2015-04-29,17.84000015258789,17.280000686645508,17.3700008392334,17.68000030517578,3669019.0,17.299318313598633
2015-04-30,17.979999542236328,17.5,17.75,17.559999465942383,4106123.0,17.181900024414062
2015-05-04,18.100000381469727,17.309999465942383,17.549999237060547,18.079999923706055,4538261.0,17.690706253051758
2015-05-05,18.09000015258789,17.3700008392334,18.0,17.3799991607666,3428800.0,17.005775451660156
2015-05-06,17.690000534057617,16.18000030517578,17.329999923706055,16.440000534057617,4920322.0,16.086015701293945
2015-05-07,16.260000228881836,15.850000381469727,16.260000228881836,15.890000343322754,3390013.0,15.547861099243164
2015-05-08,16.350000381469727,15.970000267028809,16.100000381469727,16.270000457763672,3686366.0,15.919676780700684
2015-05-11,16.979999542236328,16.270000457763672,16.389999389648438,16.81999969482422,4949070.0,16.457836151123047
2015-05-12,17.299999237060547,16.829999923706055,16.829999923706055,17.0,4961218.0,16.63395881652832
2015-05-13,17.440000534057617,16.670000076293945,16.809999465942383,17.1299991607666,4311908.0,16.761159896850586
2015-05-14,17.56999969482422,17.040000915527344,17.100000381469727,17.31999969482422,3695539.0,16.947071075439453
2015-05-15,18.200000762939453,17.15999984741211,17.31999969482422,17.940000534057617,6982070.0,17.553720474243164
2015-05-18,18.399999618530273,17.649999618530273,17.700000762939453,18.079999923706055,6273059.0,17.690706253051758
2015-05-19,18.360000610351562,17.75,18.0,18.139999389648438,5766813.0,17.74941062927246
2015-05-20,18.739999771118164,18.100000381469727,18.170000076293945,18.25,6648491.0,17.857046127319336
2015-05-21,19.799999237060547,18.110000610351562,18.110000610351562,19.399999618530273,11229986.0,18.982282638549805
2015-05-22,19.68000030517578,18.850000381469727,19.479999542236328,19.43000030517578,9772230.0,19.011638641357422
2015-05-25,20.649999618530273,19.139999389648438,19.329999923706055,20.280000686645508,9858025.0,19.84333610534668
2015-05-26,21.5,20.299999237060547,20.389999389648438,20.850000381469727,9068675.0,20.401063919067383
2015-05-27,22.3700008392334,20.079999923706055,20.81999969482422,21.729999542236328,9517107.0,21.262113571166992
2015-05-28,21.950000762939453,19.559999465942383,21.399999618530273,19.559999465942383,9308914.0,19.138837814331055
2015-05-29,20.049999237060547,18.010000228881836,19.559999465942383,19.25,7153465.0,18.835514068603516
2015-06-01,21.18000030517578,19.280000686645508,19.399999618530273,21.18000030517578,5901797.0,20.723957061767578
2015-06-02,23.299999237060547,22.0,22.0,22.610000610351562,12084599.0,22.123165130615234
2015-06-03,24.8700008392334,22.219999313354492,22.850000381469727,24.8700008392334,12214867.0,24.334505081176758
2015-06-04,24.600000381469727,22.3799991607666,24.600000381469727,24.0,11533768.0,23.483238220214844
2015-06-05,24.850000381469727,22.969999313354492,24.049999237060547,23.600000381469727,9480615.0,23.091848373413086
2015-06-08,25.729999542236328,23.399999618530273,23.549999237060547,25.65999984741211,12545332.0,25.10749053955078
2015-06-09,25.489999771118164,24.280000686645508,25.489999771118164,24.690000534057617,6778129.0,24.15838050842285
2015-06-10,25.270000457763672,24.049999237060547,24.59000015258789,24.5,6355206.0,23.972471237182617
2015-06-11,25.65999984741211,24.399999618530273,24.5,25.3799991607666,7609213.0,24.83352279663086
2015-06-12,27.920000076293945,24.860000610351562,25.75,27.399999618530273,11201075.0,26.810026168823242
2015-06-15,28.65999984741211,26.90999984741211,27.0,27.190000534057617,9407746.0,26.604549407958984
2015-06-16,27.799999237060547,26.209999084472656,27.0,26.56999969482422,6912249.0,25.997896194458008
2015-06-17,26.600000381469727,23.90999984741211,26.200000762939453,25.889999389648438,8965904.0,25.33254051208496
2015-06-18,26.0,23.559999465942383,25.899999618530273,23.979999542236328,5610744.0,23.463666915893555
2015-06-19,23.760000228881836,21.579999923706055,23.299999237060547,21.579999923706055,6203829.0,21.11534309387207
2015-06-23,22.18000030517578,19.530000686645508,21.600000381469727,22.100000381469727,6589906.0,21.624149322509766
2015-06-24,22.799999237060547,21.299999237060547,22.299999237060547,22.360000610351562,5942710.0,21.878549575805664
2015-06-25,22.489999771118164,20.420000076293945,22.350000381469727,20.799999237060547,5719992.0,20.352136611938477
2015-06-26,20.010000228881836,18.719999313354492,20.010000228881836,18.719999313354492,5796049.0,18.316923141479492
2015-06-29,19.43000030517578,16.850000381469727,19.149999618530273,16.90999984741211,7102257.0,16.545896530151367
2015-06-30,18.190000534057617,15.220000267028809,16.899999618530273,18.049999237060547,6889508.0,17.66135025024414
2015-07-01,18.5,16.25,17.600000381469727,16.25,5564760.0,15.900106430053711
2015-07-02,16.579999923706055,14.630000114440918,15.949999809265137,14.630000114440918,5936981.0,14.314990997314453
2015-07-03,14.800000190734863,13.170000076293945,14.109999656677246,13.170000076293945,6986785.0,12.886425971984863
2015-07-06,14.489999771118164,11.850000381469727,14.489999771118164,11.899999618530273,8707775.0,11.643771171569824
2015-07-07,11.529999732971191,10.710000038146973,11.0,10.710000038146973,4651099.0,10.47939395904541
2015-07-08,9.640000343322754,9.640000343322754,9.640000343322754,9.640000343322754,1057300.0,9.432433128356934
2015-07-09,10.600000381469727,8.680000305175781,8.680000305175781,10.600000381469727,9867099.0,10.371763229370117
2015-07-10,11.65999984741211,10.699999809265137,11.100000381469727,11.65999984741211,4939980.0,11.408939361572266
2015-07-13,12.829999923706055,12.119999885559082,12.800000190734863,12.829999923706055,11500306.0,12.55374526977539
2015-07-14,14.050000190734863,12.75,13.0,13.319999694824219,15689768.0,13.033197402954102
2015-07-15,12.949999809265137,11.989999771118164,12.869999885559082,11.989999771118164,7497232.0,11.731833457946777
2015-07-16,12.600000381469727,10.880000114440918,10.880000114440918,12.039999961853027,7545939.0,11.780755996704102
2015-07-17,13.239999771118164,12.039999961853027,12.050000190734863,13.239999771118164,8110362.0,12.954917907714844
2015-07-20,13.890000343322754,12.819999694824219,13.489999771118164,13.779999732971191,11752630.0,13.483291625976562
2015-07-21,14.0600004196167,13.0,13.279999732971191,13.84000015258789,9915740.0,13.5863676071167
2015-07-22,14.479999542236328,13.510000228881836,13.699999809265137,14.279999732971191,12627712.0,14.018303871154785
2015-07-23,15.210000038146973,14.199999809265137,14.289999961853027,14.920000076293945,12655479.0,14.646575927734375
2015-07-24,15.149999618530273,14.199999809265137,15.020000457763672,14.359999656677246,11123645.0,14.096837997436523
2015-07-27,14.5,12.920000076293945,14.079999923706055,12.920000076293945,9075851.0,12.683228492736816
2015-07-28,12.84000015258789,11.630000114440918,11.800000190734863,11.720000267028809,10955898.0,11.505219459533691
2015-07-29,12.890000343322754,11.319999694824219,12.0,12.65999984741211,9224678.0,12.427990913391113
2015-07-30,13.199999809265137,12.25,12.65999984741211,12.609999656677246,9147513.0,12.37890911102295
2015-07-31,13.0,12.0,12.229999542236328,12.520000457763672,6338950.0,12.290558815002441
2015-08-03,12.449999809265137,11.300000190734863,12.270000457763672,11.300000190734863,5552429.0,11.092915534973145
2015-08-04,12.40999984741211,11.420000076293945,11.420000076293945,12.369999885559082,6534141.0,12.14330768585205
2015-08-05,12.869999885559082,12.140000343322754,12.369999885559082,12.369999885559082,6547079.0,12.14330768585205
2015-08-06,12.550000190734863,11.899999618530273,12.100000381469727,12.449999809265137,4702761.0,12.221840858459473
2015-08-07,13.449999809265137,12.529999732971191,12.550000190734863,13.350000381469727,8930369.0,13.105347633361816
2015-08-10,14.520000457763672,13.399999618530273,13.5,14.350000381469727,9353390.0,14.087020874023438
2015-08-11,14.930000305175781,14.140000343322754,14.1899995803833,14.5,11847891.0,14.234272956848145
2015-08-12,15.600000381469727,14.210000038146973,14.399999618530273,15.260000228881836,14776351.0,14.980345726013184
2015-08-13,16.790000915527344,15.100000381469727,15.100000381469727,16.790000915527344,9245545.0,16.4823055267334
2015-08-14,18.469999313354492,18.200000762939453,18.399999618530273,18.469999313354492,4796716.0,18.131515502929688
2015-08-17,20.31999969482422,18.200000762939453,19.889999389648438,20.31999969482422,28670468.0,19.947612762451172
2015-08-18,20.18000030517578,18.290000915527344,20.0,18.290000915527344,18265912.0,17.954816818237305
2015-08-19,19.940000534057617,16.459999084472656,16.459999084472656,19.700000762939453,26425611.0,19.33897590637207
2015-08-20,19.0,17.729999542236328,18.600000381469727,17.729999542236328,16365272.0,17.405078887939453
2015-08-21,16.799999237060547,15.960000038146973,16.799999237060547,15.960000038146973,12266171.0,15.667516708374023
2015-08-24,14.760000228881836,14.359999656677246,14.710000038146973,14.359999656677246,5711262.0,14.096837997436523
2015-08-25,13.460000038146973,12.920000076293945,12.920000076293945,12.920000076293945,6577283.0,12.683228492736816
2015-08-26,13.800000190734863,11.630000114440918,12.510000228881836,11.640000343322754,12713097.0,11.426685333251953
2015-08-27,12.390000343322754,10.579999923706055,12.0,12.15999984741211,11468707.0,11.937154769897461
2015-08-28,13.380000114440918,12.119999885559082,12.300000190734863,13.380000114440918,12769584.0,13.134797096252441
2015-08-31,14.079999923706055,12.5,13.100000381469727,13.210000038146973,14114318.0,12.967912673950195
2015-09-01,12.850000381469727,11.890000343322754,12.850000381469727,11.890000343322754,8191284.0,11.672102928161621
2015-09-02,12.520000457763672,10.699999809265137,10.899999618530273,10.770000457763672,8364407.0,10.57262897491455
2015-09-07,11.619999885559082,10.550000190734863,11.100000381469727,11.029999732971191,7438677.0,10.827863693237305
2015-09-08,12.130000114440918,10.710000038146973,11.010000228881836,12.130000114440918,8510978.0,11.907705307006836
2015-09-09,13.34000015258789,12.40999984741211,12.600000381469727,13.15999984741211,16234714.0,12.918828964233398
2015-09-10,13.100000381469727,12.489999771118164,12.550000190734863,12.539999961853027,12903397.0,12.31019115447998
2015-09-11,13.789999961853027,12.5,12.520000457763672,13.789999961853027,12991832.0,13.537283897399902
2015-09-14,15.119999885559082,12.75,14.0,12.970000267028809,20228080.0,12.732311248779297
2015-09-15,13.880000114440918,12.020000457763672,12.109999656677246,13.039999961853027,15409997.0,12.80102825164795
2015-09-16,14.34000015258789,12.600000381469727,12.819999694824219,14.34000015258789,15470058.0,14.077205657958984
2015-09-17,15.569999694824219,14.09000015258789,14.460000038146973,14.369999885559082,20344305.0,14.106656074523926
2015-09-18,14.699999809265137,13.800000190734863,14.40999984741211,14.279999732971191,10782177.0,14.018303871154785
2015-09-21,14.770000457763672,13.710000038146973,14.0,14.6899995803833,10992385.0,14.42078971862793
2015-09-22,15.180000305175781,14.0,14.760000228881836,14.819999694824219,14322641.0,14.548408508300781
2015-09-23,16.299999237060547,14.65999984741211,14.859999656677246,16.299999237060547,28268227.0,16.001285552978516
2015-09-24,16.239999771118164,15.3100004196167,15.9399995803833,15.760000228881836,18981585.0,15.471181869506836
2015-09-25,15.9399995803833,14.180000305175781,15.479999542236328,14.1899995803833,14166315.0,13.929952621459961
2015-09-28,14.619999885559082,13.09000015258789,14.0,14.529999732971191,10289240.0,14.263721466064453
2015-09-29,14.829999923706055,13.949999809265137,13.960000038146973,14.199999809265137,7628268.0,13.939769744873047
2015-09-30,14.470000267028809,13.59000015258789,14.260000228881836,13.90999984741211,5957347.0,13.655084609985352
2015-10-08,14.729999542236328,14.109999656677246,14.460000038146973,14.59000015258789,7064668.0,14.322623252868652
2015-10-09,15.800000190734863,14.5,14.600000381469727,15.319999694824219,11664694.0,15.039244651794434
2015-10-12,16.15999984741211,15.039999961853027,15.199999809265137,15.84000015258789,15694470.0,15.549715042114258
2015-10-13,16.479999542236328,15.399999618530273,15.550000190734863,16.100000381469727,12058835.0,15.804951667785645
2015-10-14,16.0,15.130000114440918,16.0,15.210000038146973,10525390.0,14.93126106262207
2015-10-15,15.729999542236328,15.010000228881836,15.020000457763672,15.65999984741211,8218134.0,15.373014450073242
2015-10-16,17.229999542236328,15.399999618530273,15.710000038146973,17.229999542236328,21818118.0,16.91423988342285
2015-10-19,18.850000381469727,17.510000228881836,18.09000015258789,17.950000762939453,29496270.0,17.621049880981445
2015-10-20,19.25,17.809999465942383,18.200000762939453,18.309999465942383,20689192.0,17.974449157714844
2015-10-21,18.190000534057617,16.479999542236328,18.0,16.479999542236328,18257840.0,16.17798614501953
2015-10-22,17.149999618530273,16.25,16.309999465942383,17.1200008392334,13196978.0,16.806257247924805
2015-10-23,18.25,16.90999984741211,17.049999237060547,17.6200008392334,16581796.0,17.297094345092773
2015-10-26,17.690000534057617,16.600000381469727,17.6200008392334,17.1200008392334,11683547.0,16.806257247924805
2015-10-27,17.25,16.299999237060547,17.0,17.229999542236328,9415585.0,16.91423988342285
2015-10-28,17.190000534057617,16.200000762939453,16.889999389648438,16.290000915527344,7339331.0,15.991469383239746
2015-10-29,17.1299991607666,16.260000228881836,16.43000030517578,16.829999923706055,7812655.0,16.521574020385742
2015-10-30,17.3799991607666,16.309999465942383,16.860000610351562,16.979999542236328,10261200.0,16.6688232421875
2015-11-02,18.0,16.360000610351562,16.59000015258789,17.420000076293945,11901038.0,17.10076141357422
2015-11-03,17.979999542236328,16.6299991607666,17.420000076293945,17.610000610351562,9941633.0,17.28727912902832
2015-11-04,18.5,17.610000610351562,17.6299991607666,18.329999923706055,14082051.0,17.994083404541016
2015-11-05,20.15999984741211,18.850000381469727,18.850000381469727,20.15999984741211,12585454.0,19.790546417236328
2015-11-06,22.170000076293945,20.010000228881836,21.0,20.760000228881836,28589752.0,20.37955093383789
2015-11-09,20.5,19.6200008392334,20.200000762939453,20.209999084472656,16189192.0,19.839630126953125
2015-11-10,20.200000762939453,19.079999923706055,19.84000015258789,19.719999313354492,12461316.0,19.358610153198242
2015-11-11,20.260000228881836,19.5,19.549999237060547,20.020000457763672,11364296.0,19.653112411499023
2015-11-12,19.979999542236328,19.299999237060547,19.75,19.799999237060547,8221972.0,19.437143325805664
2015-11-13,20.459999084472656,19.299999237060547,19.479999542236328,19.979999542236328,11252819.0,19.613845825195312
2015-11-16,20.350000381469727,19.5,19.549999237060547,20.260000228881836,8739061.0,19.888713836669922
2015-11-17,21.5,20.15999984741211,20.68000030517578,20.459999084472656,13116383.0,20.08504867553711
2015-11-18,20.850000381469727,19.25,20.600000381469727,19.5,8511826.0,19.14264488220215
2015-11-19,19.770000457763672,19.0,19.200000762939453,19.690000534057617,5397584.0,19.329158782958984
2015-11-20,21.299999237060547,19.290000915527344,19.68000030517578,21.200000762939453,11457583.0,20.81148910522461
2015-11-23,22.06999969482422,20.6299991607666,20.899999618530273,21.100000381469727,13145073.0,20.713321685791016
2015-11-24,21.190000534057617,20.309999465942383,20.8799991607666,20.899999618530273,7097457.0,20.516984939575195
2015-11-25,21.059999465942383,20.399999618530273,20.75,20.649999618530273,8129812.0,20.27156639099121
2015-11-26,20.959999084472656,19.969999313354492,20.829999923706055,20.139999389648438,6159148.0,19.770912170410156
2015-11-27,20.040000915527344,18.1299991607666,20.0,18.1299991607666,7310481.0,17.797748565673828
2015-11-30,18.239999771118164,16.6200008392334,18.1299991607666,17.670000076293945,6159142.0,17.346179962158203
2015-12-01,17.850000381469727,17.399999618530273,17.719999313354492,17.770000457763672,5034252.0,17.444347381591797
2015-12-02,17.809999465942383,16.829999923706055,17.809999465942383,17.600000381469727,2556935.0,17.277462005615234
2015-12-03,18.15999984741211,17.549999237060547,17.719999313354492,18.049999237060547,4193246.0,17.719215393066406
2015-12-04,18.399999618530273,17.5,17.860000610351562,17.889999389648438,4577200.0,17.562149047851562
2015-12-07,18.15999984741211,17.709999084472656,18.059999465942383,18.09000015258789,4747178.0,17.758481979370117
2015-12-08,17.989999771118164,17.31999969482422,17.989999771118164,17.43000030517578,4224631.0,17.110576629638672
2015-12-09,17.5,16.780000686645508,17.350000381469727,16.920000076293945,4857718.0,16.60992431640625
2015-12-10,18.0,16.90999984741211,16.90999984741211,17.299999237060547,5135507.0,16.98295783996582
2015-12-11,17.190000534057617,16.549999237060547,17.030000686645508,16.56999969482422,4648370.0,16.26633644104004
2015-12-14,16.989999771118164,16.100000381469727,16.100000381469727,16.920000076293945,2933892.0,16.60992431640625
2015-12-15,17.450000762939453,16.75,16.950000762939453,17.139999389648438,2931239.0,16.825891494750977
2015-12-16,17.969999313354492,17.1200008392334,17.200000762939453,17.739999771118164,4480773.0,17.41489601135254
2015-12-17,18.219999313354492,17.8799991607666,18.18000030517578,18.040000915527344,4938938.0,17.70939826965332
2015-12-18,18.979999542236328,17.920000076293945,18.1299991607666,18.780000686645508,7113585.0,18.43583869934082
2015-12-21,18.799999237060547,18.260000228881836,18.540000915527344,18.770000457763672,4487735.0,18.426021575927734
2015-12-22,19.899999618530273,18.770000457763672,19.3799991607666,18.809999465942383,5752775.0,18.465286254882812
2015-12-23,19.270000457763672,18.299999237060547,19.270000457763672,18.360000610351562,4642912.0,18.023534774780273
2015-12-24,19.110000610351562,18.040000915527344,18.3700008392334,18.950000762939453,4369725.0,18.602724075317383
2015-12-25,19.25,18.799999237060547,18.920000076293945,18.950000762939453,3055110.0,18.602724075317383
2015-12-28,19.170000076293945,17.899999618530273,19.100000381469727,18.0,4677001.0,17.670129776000977
2015-12-29,18.09000015258789,17.450000762939453,17.75,18.040000915527344,3560310.0,17.70939826965332
2015-12-30,18.690000534057617,18.059999465942383,18.239999771118164,18.5,3776133.0,18.160968780517578
2015-12-31,19.8700008392334,18.5,18.68000030517578,18.950000762939453,7671547.0,18.602724075317383
2016-01-04,19.219999313354492,17.059999465942383,18.850000381469727,17.09000015258789,5190411.0,16.776809692382812
2016-01-05,17.079999923706055,15.380000114440918,16.25,16.219999313354492,6948670.0,15.922752380371094
2016-01-06,16.6299991607666,15.90999984741211,16.399999618530273,16.59000015258789,4165947.0,16.285972595214844
2016-01-07,16.18000030517578,14.930000305175781,16.139999389648438,14.930000305175781,1036800.0,14.656392097473145
2016-01-08,15.470000267028809,13.8100004196167,15.119999885559082,14.529999732971191,5615796.0,14.263721466064453
2016-01-11,14.529999732971191,13.079999923706055,14.529999732971191,13.079999923706055,4630857.0,12.840296745300293
2016-01-12,13.300000190734863,12.710000038146973,13.100000381469727,13.029999732971191,3672425.0,12.791211128234863
2016-01-13,13.520000457763672,12.0,13.1899995803833,12.229999542236328,4216543.0,12.00587272644043
2016-01-14,12.880000114440918,11.550000190734863,11.800000190734863,12.779999732971191,3841241.0,12.545792579650879
2016-01-15,13.130000114440918,12.0,12.6899995803833,12.25,3588010.0,12.025506019592285
2016-01-18,13.279999732971191,12.010000228881836,12.199999809265137,13.09000015258789,3545481.0,12.850112915039062
2016-01-19,13.699999809265137,12.84000015258789,13.020000457763672,13.5600004196167,4429118.0,13.31149959564209
2016-01-20,13.579999923706055,13.029999732971191,13.369999885559082,13.289999961853027,3482168.0,13.04644775390625
2016-01-21,13.390000343322754,12.359999656677246,12.949999809265137,12.420000076293945,3488937.0,12.192390441894531
2016-01-22,13.140000343322754,12.180000305175781,12.619999885559082,13.119999885559082,3498727.0,12.879562377929688
2016-01-25,13.680000305175781,13.130000114440918,13.300000190734863,13.449999809265137,4110819.0,13.20351505279541
2016-01-26,13.449999809265137,12.109999656677246,13.199999809265137,12.180000305175781,4818796.0,11.956788063049316
2016-01-27,12.640000343322754,11.380000114440918,12.100000381469727,12.600000381469727,4791119.0,12.369091987609863
2016-01-28,13.859999656677246,12.149999618530273,12.149999618530273,13.859999656677246,9243655.0,13.606000900268555
2016-01-29,15.25,14.1899995803833,14.5,15.25,20460940.0,14.970527648925781
2016-02-01,16.329999923706055,14.899999618530273,15.399999618530273,15.0,19216789.0,14.725109100341797
2016-02-02,15.970000267028809,14.300000190734863,14.850000381469727,15.770000457763672,18316632.0,15.480998039245605
2016-02-03,15.600000381469727,14.6899995803833,15.170000076293945,15.170000076293945,12750499.0,14.89199447631836
2016-02-04,16.690000534057617,14.90999984741211,15.109999656677246,16.690000534057617,13135889.0,16.384138107299805
2016-02-05,17.489999771118164,15.600000381469727,16.739999771118164,15.819999694824219,15184180.0,15.530082702636719
2016-02-15,15.630000114440918,14.699999809265137,14.800000190734863,15.390000343322754,8590206.0,15.107962608337402
2016-02-16,16.079999923706055,15.239999771118164,15.399999618530273,15.869999885559082,8873295.0,15.579166412353516
2016-02-17,17.1200008392334,15.5,15.600000381469727,16.690000534057617,11957847.0,16.384138107299805
2016-02-18,18.149999618530273,16.15999984741211,16.450000762939453,16.920000076293945,15901529.0,16.60992431640625
2016-02-19,16.799999237060547,16.219999313354492,16.579999923706055,16.510000228881836,9173129.0,16.20743751525879
2016-02-22,17.170000076293945,16.5,16.799999237060547,16.84000015258789,7043821.0,16.531391143798828
2016-02-23,17.06999969482422,16.059999465942383,16.850000381469727,16.280000686645508,7884293.0,15.981654167175293
2016-02-24,17.68000030517578,16.18000030517578,16.450000762939453,17.280000686645508,12644511.0,16.963327407836914
2016-02-25,17.18000030517578,15.550000190734863,17.0,15.550000190734863,9538182.0,15.265029907226562
2016-02-26,15.770000457763672,14.670000076293945,15.5600004196167,14.899999618530273,6868041.0,14.626941680908203
2016-02-29,14.720000267028809,13.40999984741211,14.710000038146973,13.40999984741211,5906012.0,13.164247512817383
2016-03-01,13.890000343322754,13.010000228881836,13.420000076293945,13.710000038146973,4274206.0,13.458749771118164
2016-03-02,14.59000015258789,13.619999885559082,13.770000457763672,14.460000038146973,5258433.0,14.195005416870117
2016-03-03,15.350000381469727,14.25,14.380000114440918,14.630000114440918,6326012.0,14.361888885498047
2016-03-04,14.699999809265137,13.5,14.399999618530273,13.600000381469727,4838544.0,13.350767135620117
2016-03-07,14.960000038146973,13.75,13.779999732971191,14.960000038146973,8347350.0,14.68584156036377
2016-03-08,14.989999771118164,13.890000343322754,14.699999809265137,14.84000015258789,6411404.0,14.56804084777832
2016-03-09,15.079999923706055,14.010000228881836,14.460000038146973,14.890000343322754,5477268.0,14.61712646484375
2016-03-10,14.930000305175781,14.149999618530273,14.890000343322754,14.289999961853027,4170070.0,14.028121948242188
2016-03-11,14.180000305175781,13.760000228881836,14.100000381469727,13.9399995803833,3306806.0,13.684535026550293
2016-03-14,14.6899995803833,14.130000114440918,14.25,14.449999809265137,3446426.0,14.185188293457031
2016-03-15,14.949999809265137,14.319999694824219,14.430000305175781,14.600000381469727,5116686.0,14.332439422607422
2016-03-16,14.899999618530273,14.199999809265137,14.859999656677246,14.300000190734863,3296542.0,14.037938117980957
2016-03-17,14.920000076293945,14.319999694824219,14.369999885559082,14.800000190734863,4071183.0,14.52877426147461
2016-03-18,15.479999542236328,14.819999694824219,14.819999694824219,15.470000267028809,6782182.0,15.18649673461914
2016-03-21,16.0,15.479999542236328,15.529999732971191,15.710000038146973,7111468.0,15.422099113464355
2016-03-22,16.149999618530273,15.430000305175781,15.529999732971191,15.779999732971191,5525439.0,15.490815162658691
2016-03-23,16.079999923706055,15.539999961853027,15.59000015258789,15.9399995803833,4898832.0,15.647882461547852
2016-03-24,15.9399995803833,15.380000114440918,15.600000381469727,15.449999809265137,4887748.0,15.166862487792969
2016-03-25,16.469999313354492,15.449999809265137,15.449999809265137,16.329999923706055,5417284.0,16.03073501586914
2016-03-28,16.6200008392334,15.729999542236328,16.5,15.859999656677246,5013404.0,15.569348335266113
2016-03-29,15.899999618530273,15.220000267028809,15.739999771118164,15.630000114440918,4147280.0,15.3435640335083
2016-03-30,16.280000686645508,15.640000343322754,15.640000343322754,16.1299991607666,4753635.0,15.83439826965332
2016-03-31,16.360000610351562,15.829999923706055,16.100000381469727,15.9399995803833,4402375.0,15.647882461547852
2016-04-01,16.239999771118164,15.619999885559082,15.880000114440918,16.15999984741211,5124204.0,15.863851547241211
2016-04-05,17.68000030517578,16.079999923706055,16.100000381469727,17.469999313354492,9147030.0,17.149845123291016
2016-04-06,18.059999465942383,17.510000228881836,17.690000534057617,17.8700008392334,9383955.0,17.54251480102539
2016-04-07,18.18000030517578,17.200000762939453,17.649999618530273,17.43000030517578,6976096.0,17.110576629638672
2016-04-08,18.719999313354492,17.209999084472656,17.25,18.299999237060547,9704131.0,17.96463394165039
2016-04-11,18.8700008392334,18.079999923706055,18.34000015258789,18.40999984741211,6930977.0,18.072614669799805
2016-04-12,18.969999313354492,18.06999969482422,18.06999969482422,18.350000381469727,6944383.0,18.013717651367188
2016-04-13,18.649999618530273,18.299999237060547,18.3700008392334,18.3700008392334,5598804.0,18.03335189819336
2016-04-14,19.31999969482422,18.420000076293945,18.420000076293945,19.280000686645508,8014803.0,18.926673889160156
2016-04-15,19.799999237060547,18.899999618530273,19.350000381469727,19.290000915527344,5634123.0,18.93648910522461
2016-04-18,20.200000762939453,19.1299991607666,19.290000915527344,19.959999084472656,7128089.0,19.59421157836914
2016-04-19,20.100000381469727,19.299999237060547,19.959999084472656,19.530000686645508,4367515.0,19.17209243774414
2016-04-20,19.719999313354492,17.579999923706055,19.6299991607666,18.010000228881836,7642242.0,17.679948806762695
2016-04-21,19.059999465942383,17.700000762939453,17.959999084472656,18.579999923706055,6358081.0,18.239501953125
2016-04-22,18.540000915527344,17.90999984741211,18.459999084472656,18.450000762939453,3106263.0,18.111886978149414
2016-04-25,18.40999984741211,17.84000015258789,18.399999618530273,18.239999771118164,3170656.0,17.905731201171875
2016-04-26,18.600000381469727,17.959999084472656,18.260000228881836,18.459999084472656,4500900.0,18.121700286865234
2016-04-27,18.450000762939453,18.1200008392334,18.450000762939453,18.229999542236328,3790118.0,17.89591407775879
2016-04-28,18.280000686645508,17.25,18.209999084472656,17.690000534057617,5233048.0,17.365812301635742
2016-04-29,17.899999618530273,17.43000030517578,17.450000762939453,17.649999618530273,2020542.0,17.32654571533203
2016-05-03,18.15999984741211,17.530000686645508,17.700000762939453,18.1299991607666,2848937.0,17.797748565673828
2016-05-04,18.790000915527344,17.90999984741211,18.110000610351562,18.350000381469727,3882530.0,18.013717651367188
2016-05-05,18.65999984741211,18.18000030517578,18.3700008392334,18.389999389648438,2761129.0,18.0529842376709
2016-05-06,18.549999237060547,16.780000686645508,18.309999465942383,16.940000534057617,5673099.0,16.62955665588379
2016-05-09,17.0,15.5,16.940000534057617,15.720000267028809,5053508.0,15.431914329528809
2016-05-10,15.970000267028809,15.65999984741211,15.720000267028809,15.859999656677246,2022085.0,15.569348335266113
2016-05-11,16.1299991607666,15.600000381469727,16.010000228881836,15.800000190734863,2223150.0,15.51044750213623
2016-05-12,16.139999389648438,15.350000381469727,15.800000190734863,16.06999969482422,2725278.0,15.775501251220703
2016-05-13,16.399999618530273,16.0,16.100000381469727,16.239999771118164,2264991.0,15.9423828125
2016-05-16,16.950000762939453,16.149999618530273,16.239999771118164,16.850000381469727,3166551.0,16.541208267211914
2016-05-17,16.860000610351562,16.329999923706055,16.799999237060547,16.40999984741211,2351081.0,16.109268188476562
2016-05-18,16.399999618530273,15.420000076293945,16.399999618530273,15.699999809265137,2548700.0,15.412280082702637
2016-05-19,16.149999618530273,15.699999809265137,15.729999542236328,15.779999732971191,2078414.0,15.490815162658691
2016-05-20,16.09000015258789,15.550000190734863,15.699999809265137,16.010000228881836,1651597.0,15.716599464416504
2016-05-23,16.420000076293945,15.960000038146973,16.010000228881836,16.389999389648438,2125242.0,16.089635848999023
2016-05-24,16.3799991607666,15.899999618530273,16.360000610351562,15.9399995803833,1543199.0,15.647882461547852
2016-05-25,16.34000015258789,15.949999809265137,16.020000457763672,16.020000457763672,1521115.0,15.726417541503906
2016-05-26,16.40999984741211,15.680000305175781,16.059999465942383,16.3799991607666,2033097.0,16.079818725585938
2016-05-27,16.549999237060547,16.219999313354492,16.3700008392334,16.389999389648438,2104670.0,16.089635848999023
2016-05-30,16.8799991607666,16.1299991607666,16.280000686645508,16.649999618530273,2661919.0,16.344871520996094
2016-05-31,17.3799991607666,16.59000015258789,16.59000015258789,17.350000381469727,2991533.0,17.032041549682617
2016-06-01,17.6200008392334,17.200000762939453,17.200000762939453,17.350000381469727,2312927.0,17.032041549682617
2016-06-02,17.549999237060547,17.25,17.25,17.450000762939453,1843565.0,17.130210876464844
2016-06-03,17.559999465942383,17.350000381469727,17.489999771118164,17.420000076293945,1989894.0,17.10076141357422
2016-06-06,17.8700008392334,17.309999465942383,17.600000381469727,17.440000534057617,2484611.0,17.120393753051758
2016-06-07,17.770000457763672,17.079999923706055,17.3799991607666,17.649999618530273,2728685.0,17.32654571533203
2016-06-08,17.979999542236328,17.559999465942383,17.600000381469727,17.850000381469727,3220364.0,17.522878646850586
2016-06-13,17.770000457763672,16.06999969482422,17.549999237060547,16.09000015258789,3188870.0,15.795134544372559
2016-06-14,16.530000686645508,15.949999809265137,16.15999984741211,16.329999923706055,1777680.0,16.03073501586914
2016-06-15,16.8700008392334,16.010000228881836,16.010000228881836,16.709999084472656,2619453.0,16.403770446777344
2016-06-16,16.790000915527344,16.489999771118164,16.700000762939453,16.559999465942383,2115510.0,16.256519317626953
2016-06-17,16.8799991607666,16.5,16.68000030517578,16.719999313354492,1510427.0,16.413589477539062
2016-06-20,16.719999313354492,16.15999984741211,16.700000762939453,16.450000762939453,1892452.0,16.148536682128906
2016-06-21,16.81999969482422,16.399999618530273,16.610000610351562,16.510000228881836,2301066.0,16.20743751525879
2016-06-22,16.65999984741211,16.25,16.510000228881836,16.530000686645508,3107128.0,16.22707176208496
2016-06-23,16.950000762939453,16.360000610351562,16.459999084472656,16.84000015258789,2985072.0,16.531391143798828
2016-06-24,17.010000228881836,16.079999923706055,17.010000228881836,16.709999084472656,3227729.0,16.403770446777344
2016-06-27,16.989999771118164,16.600000381469727,16.649999618530273,16.969999313354492,1955857.0,16.659008026123047
2016-06-28,17.200000762939453,16.780000686645508,16.790000915527344,17.190000534057617,2854464.0,16.874975204467773
2016-06-29,17.600000381469727,17.0,17.149999618530273,17.40999984741211,2928780.0,17.0909423828125
2016-06-30,17.649999618530273,17.290000915527344,17.329999923706055,17.59000015258789,2446990.0,17.26764678955078
2016-07-01,17.850000381469727,17.40999984741211,17.540000915527344,17.579999923706055,1918553.0,17.257827758789062
2016-07-04,19.34000015258789,17.399999618530273,17.520000457763672,19.079999923706055,9166059.0,18.730337142944336
2016-07-05,19.440000534057617,18.829999923706055,18.979999542236328,19.1200008392334,7009406.0,18.769607543945312
2016-07-06,19.1200008392334,19.1200008392334,19.1200008392334,19.1200008392334,0.0,18.79418182373047
2016-07-07,18.8700008392334,17.290000915527344,17.290000915527344,18.219999313354492,12303885.0,17.909515380859375
2016-07-08,18.270000457763672,17.75,17.899999618530273,17.790000915527344,5384918.0,17.486845016479492
2016-07-11,19.56999969482422,17.639999389648438,17.639999389648438,19.56999969482422,10873963.0,19.23651123046875
2016-07-12,20.670000076293945,19.479999542236328,20.200000762939453,20.170000076293945,12487167.0,19.8262882232666
2016-07-13,20.15999984741211,19.299999237060547,20.15999984741211,19.719999313354492,7448439.0,19.383955001831055
2016-07-14,20.18000030517578,19.450000762939453,19.600000381469727,19.729999542236328,6169132.0,19.39378547668457
2016-07-15,20.09000015258789,19.559999465942383,19.579999923706055,19.90999984741211,3571086.0,19.57071876525879
2016-07-18,19.979999542236328,19.100000381469727,19.979999542236328,19.260000228881836,3572865.0,18.931795120239258
2016-07-19,19.200000762939453,18.799999237060547,19.190000534057617,18.959999084472656,3320831.0,18.636905670166016
2016-07-20,19.579999923706055,18.959999084472656,19.040000915527344,19.110000610351562,3525678.0,18.784351348876953
2016-07-21,20.670000076293945,19.1299991607666,19.329999923706055,20.299999237060547,8880393.0,19.954071044921875
2016-07-22,21.040000915527344,19.950000762939453,20.200000762939453,20.809999465942383,9300324.0,20.455381393432617
2016-07-25,21.690000534057617,20.200000762939453,20.489999771118164,21.010000228881836,8081551.0,20.651973724365234
2016-07-26,20.889999389648438,20.31999969482422,20.700000762939453,20.59000015258789,5264029.0,20.2391300201416
2016-07-27,21.56999969482422,19.010000228881836,20.40999984741211,20.920000076293945,12256377.0,20.563507080078125
2016-07-28,20.65999984741211,19.31999969482422,20.65999984741211,19.799999237060547,9842576.0,19.46259117126465
2016-07-29,19.8799991607666,19.040000915527344,19.649999618530273,19.219999313354492,4473110.0,18.892475128173828
2016-08-01,19.219999313354492,18.1299991607666,19.219999313354492,18.420000076293945,2932748.0,18.106109619140625
2016-08-02,19.459999084472656,18.329999923706055,18.600000381469727,19.3799991607666,3612247.0,19.04974937438965
2016-08-03,20.8799991607666,19.25,19.459999084472656,20.420000076293945,7537474.0,20.0720272064209
2016-08-04,20.440000534057617,19.760000228881836,20.25,20.40999984741211,5272599.0,20.062198638916016
2016-08-05,21.1200008392334,19.8700008392334,20.079999923706055,19.940000534057617,5514741.0,19.60020637512207
2016-08-08,20.399999618530273,19.520000457763672,19.75,20.309999465942383,5438930.0,19.96390151977539
2016-08-09,20.5,19.760000228881836,20.280000686645508,20.299999237060547,4604706.0,19.954071044921875
2016-08-10,20.3799991607666,19.84000015258789,20.15999984741211,19.950000762939453,3034369.0,19.610036849975586
2016-08-11,20.09000015258789,18.899999618530273,19.770000457763672,19.06999969482422,3926401.0,18.745031356811523
2016-08-12,19.3799991607666,18.8700008392334,19.06999969482422,19.229999542236328,2178996.0,18.902305603027344
2016-08-15,19.739999771118164,19.149999618530273,19.229999542236328,19.56999969482422,2938652.0,19.23651123046875
2016-08-16,20.15999984741211,19.450000762939453,19.59000015258789,19.600000381469727,4368510.0,19.266000747680664
2016-08-17,20.489999771118164,19.209999084472656,19.549999237060547,20.469999313354492,7410507.0,20.12117576599121
2016-08-18,20.540000915527344,19.979999542236328,20.469999313354492,20.239999771118164,5223606.0,19.89509391784668
2016-08-19,20.3799991607666,19.799999237060547,20.3799991607666,19.950000762939453,3312118.0,19.610036849975586
2016-08-22,19.969999313354492,19.280000686645508,19.950000762939453,19.479999542236328,3324750.0,19.148046493530273
2016-08-23,19.760000228881836,19.290000915527344,19.639999389648438,19.540000915527344,1844620.0,19.2070255279541
2016-08-24,20.290000915527344,19.59000015258789,19.59000015258789,20.030000686645508,4664540.0,19.688674926757812
2016-08-25,20.299999237060547,19.399999618530273,19.899999618530273,20.280000686645508,3481802.0,19.93441390991211
2016-08-26,22.010000228881836,20.299999237060547,20.3700008392334,20.920000076293945,10092443.0,20.563507080078125
2016-08-29,23.010000228881836,20.56999969482422,20.639999389648438,23.010000228881836,16122968.0,22.61789321899414
2016-08-30,23.309999465942383,22.200000762939453,23.200000762939453,22.719999313354492,14297550.0,22.332834243774414
2016-08-31,23.920000076293945,22.420000076293945,22.59000015258789,22.899999618530273,13262624.0,22.509765625
2016-09-01,22.899999618530273,21.600000381469727,22.56999969482422,21.920000076293945,9898361.0,21.546466827392578
2016-09-02,22.149999618530273,21.3700008392334,21.610000610351562,21.770000457763672,4650726.0,21.399023056030273
2016-09-05,22.09000015258789,21.170000076293945,21.770000457763672,21.239999771118164,6955461.0,20.878053665161133
2016-09-06,21.770000457763672,21.0,21.239999771118164,21.709999084472656,7365793.0,21.340044021606445
2016-09-07,21.700000762939453,21.219999313354492,21.600000381469727,21.440000534057617,4958666.0,21.07464599609375
2016-09-08,21.969999313354492,21.299999237060547,21.299999237060547,21.739999771118164,4614491.0,21.36953353881836
2016-09-09,21.899999618530273,20.780000686645508,21.8799991607666,20.8700008392334,5926071.0,20.514358520507812
2016-09-12,20.290000915527344,19.479999542236328,20.0,19.540000915527344,6350883.0,19.2070255279541
2016-09-13,19.920000076293945,19.510000228881836,19.700000762939453,19.899999618530273,2805107.0,19.560888290405273
2016-09-14,19.799999237060547,19.299999237060547,19.649999618530273,19.56999969482422,2104272.0,19.23651123046875
2016-09-19,19.969999313354492,19.469999313354492,19.469999313354492,19.760000228881836,2399410.0,19.423274993896484
2016-09-20,20.450000762939453,19.700000762939453,19.709999084472656,20.270000457763672,3641458.0,19.924585342407227
2016-09-21,20.790000915527344,20.110000610351562,20.270000457763672,20.729999542236328,3889895.0,20.37674331665039
2016-09-22,21.350000381469727,20.75,20.889999389648438,21.0,3469107.0,20.64214324951172
2016-09-23,21.360000610351562,20.540000915527344,20.899999618530273,21.280000686645508,4226527.0,20.917373657226562
2016-09-26,21.350000381469727,20.3799991607666,21.219999313354492,20.489999771118164,3604400.0,20.14083480834961
2016-09-27,20.90999984741211,20.219999313354492,20.219999313354492,20.860000610351562,1770597.0,20.50452995300293
2016-09-28,21.149999618530273,20.6200008392334,20.719999313354492,21.059999465942383,1798601.0,20.701122283935547
2016-09-29,21.280000686645508,20.809999465942383,21.100000381469727,21.030000686645508,2060543.0,20.671632766723633
2016-09-30,21.700000762939453,20.940000534057617,21.100000381469727,21.59000015258789,3749612.0,21.222089767456055
2016-10-10,22.700000762939453,22.010000228881836,22.010000228881836,22.149999618530273,5453605.0,21.772544860839844
2016-10-11,22.719999313354492,21.889999389648438,22.200000762939453,22.579999923706055,4882605.0,22.195220947265625
2016-10-12,22.5,22.0,22.3799991607666,22.329999923706055,3106790.0,21.949480056762695
2016-10-13,22.479999542236328,21.75,22.450000762939453,21.770000457763672,2872821.0,21.399023056030273
2016-10-14,22.25,21.579999923706055,21.8799991607666,22.15999984741211,2554921.0,21.78237533569336
2016-10-17,22.670000076293945,21.90999984741211,22.149999618530273,22.139999389648438,4533777.0,21.762718200683594
2016-10-18,22.579999923706055,21.950000762939453,22.010000228881836,22.450000762939453,2525301.0,22.067434310913086
2016-10-19,22.579999923706055,22.010000228881836,22.579999923706055,22.190000534057617,2364517.0,21.811864852905273
2016-10-20,22.200000762939453,21.65999984741211,22.15999984741211,21.739999771118164,2363969.0,21.36953353881836
2016-10-21,22.010000228881836,21.43000030517578,21.739999771118164,21.93000030517578,2000665.0,21.556297302246094
2016-10-24,22.200000762939453,21.700000762939453,21.959999084472656,22.149999618530273,2174615.0,21.772544860839844
2016-10-25,22.700000762939453,21.8700008392334,22.0,22.459999084472656,3517237.0,22.07726287841797
2016-10-26,22.600000381469727,22.219999313354492,22.399999618530273,22.350000381469727,1886644.0,21.969139099121094
2016-10-27,23.3799991607666,22.350000381469727,22.350000381469727,22.860000610351562,5829761.0,22.470449447631836
2016-10-28,22.959999084472656,21.899999618530273,22.639999389648438,22.040000915527344,3448260.0,21.6644229888916
2016-10-31,21.989999771118164,20.899999618530273,21.75,21.510000228881836,3122207.0,21.143451690673828
2016-11-01,21.670000076293945,21.309999465942383,21.440000534057617,21.510000228881836,2786411.0,21.143451690673828
2016-11-02,21.979999542236328,21.209999084472656,21.450000762939453,21.299999237060547,2948385.0,20.937030792236328
2016-11-03,21.770000457763672,21.110000610351562,21.299999237060547,21.610000610351562,3132907.0,21.241748809814453
2016-11-04,21.920000076293945,21.34000015258789,21.520000457763672,21.639999389648438,1940420.0,21.271238327026367
2016-11-07,21.639999389648438,20.549999237060547,21.530000686645508,21.260000228881836,2883918.0,20.89771270751953
2016-11-08,21.440000534057617,21.110000610351562,21.260000228881836,21.31999969482422,1592102.0,20.956689834594727
2016-11-09,21.5,20.780000686645508,21.31999969482422,21.010000228881836,2481871.0,20.651973724365234
2016-11-10,21.81999969482422,21.149999618530273,21.149999618530273,21.600000381469727,3150938.0,21.23192024230957
2016-11-11,21.770000457763672,21.5,21.68000030517578,21.600000381469727,2246883.0,21.23192024230957
2016-11-14,21.75,21.469999313354492,21.56999969482422,21.559999465942383,2084570.0,21.19260025024414
2016-11-15,21.6299991607666,21.149999618530273,21.6299991607666,21.309999465942383,3079377.0,20.94685935974121
2016-11-16,23.270000457763672,21.459999084472656,21.5,22.719999313354492,10090214.0,22.332834243774414
2016-11-17,22.600000381469727,21.770000457763672,22.56999969482422,21.889999389648438,6567037.0,21.516977310180664
2016-11-18,22.479999542236328,21.6299991607666,21.81999969482422,21.959999084472656,4411145.0,21.585783004760742
2016-11-21,22.440000534057617,21.549999237060547,21.8799991607666,21.729999542236328,4828994.0,21.359703063964844
2016-11-22,22.3799991607666,21.6200008392334,21.770000457763672,22.1200008392334,4237723.0,21.743059158325195
2016-11-23,22.350000381469727,21.510000228881836,22.149999618530273,21.579999923706055,3303928.0,21.21225929260254
2016-11-24,21.739999771118164,20.860000610351562,21.329999923706055,20.969999313354492,4531690.0,20.612653732299805
2016-11-25,21.200000762939453,20.030000686645508,20.989999771118164,20.600000381469727,4034390.0,20.248960494995117
2016-11-28,20.770000457763672,20.34000015258789,20.59000015258789,20.690000534057617,2735555.0,20.337427139282227
2016-11-29,20.780000686645508,20.200000762939453,20.68000030517578,20.290000915527344,2253208.0,19.944242477416992
2016-11-30,20.739999771118164,20.200000762939453,20.25,20.670000076293945,2264648.0,20.317768096923828
2016-12-01,20.940000534057617,20.40999984741211,20.729999542236328,20.479999542236328,2522628.0,20.131004333496094
2016-12-02,20.56999969482422,19.450000762939453,20.459999084472656,19.479999542236328,3971899.0,19.148046493530273
2016-12-05,19.780000686645508,19.399999618530273,19.579999923706055,19.6200008392334,1691703.0,19.285661697387695
2016-12-06,20.18000030517578,19.520000457763672,19.59000015258789,20.100000381469727,1977583.0,19.75748062133789
2016-12-07,20.219999313354492,19.860000610351562,20.110000610351562,20.200000762939453,1293070.0,19.855777740478516
2016-12-08,20.399999618530273,20.100000381469727,20.149999618530273,20.149999618530273,1590720.0,19.80662727355957
2016-12-09,20.530000686645508,20.1299991607666,20.1299991607666,20.229999542236328,1739694.0,19.885265350341797
2016-12-12,20.350000381469727,18.8700008392334,20.149999618530273,18.90999984741211,3202237.0,18.587759017944336
2016-12-13,19.270000457763672,18.5,18.760000228881836,19.059999465942383,2104301.0,18.735200881958008
2016-12-14,19.979999542236328,18.700000762939453,19.18000030517578,19.440000534057617,3723139.0,19.108728408813477
2016-12-15,20.040000915527344,19.25,19.350000381469727,19.649999618530273,4427774.0,19.31514549255371
2016-12-16,20.290000915527344,19.59000015258789,19.799999237060547,19.68000030517578,4064788.0,19.34463882446289
2016-12-19,20.200000762939453,19.18000030517578,19.579999923706055,20.030000686645508,4851576.0,19.688674926757812
2016-12-20,19.93000030517578,19.09000015258789,19.889999389648438,19.299999237060547,5314973.0,18.971113204956055
2016-12-21,19.469999313354492,19.110000610351562,19.290000915527344,19.440000534057617,2737924.0,19.108728408813477
2016-12-22,19.93000030517578,19.299999237060547,19.440000534057617,19.639999389648438,4185502.0,19.30531883239746
2016-12-23,19.649999618530273,18.850000381469727,19.649999618530273,18.90999984741211,3896618.0,18.587759017944336
2016-12-26,18.860000610351562,18.299999237060547,18.649999618530273,18.780000686645508,2572679.0,18.45997428894043
2016-12-27,19.31999969482422,18.68000030517578,18.780000686645508,19.100000381469727,2280816.0,18.774520874023438
2016-12-28,19.270000457763672,18.899999618530273,19.010000228881836,18.940000534057617,1648994.0,18.61724853515625
2016-12-29,19.229999542236328,18.700000762939453,18.969999313354492,19.030000686645508,1622153.0,18.70571517944336
2016-12-30,19.3799991607666,18.989999771118164,18.989999771118164,19.260000228881836,1759267.0,18.931795120239258
2017-01-03,19.649999618530273,19.299999237060547,19.329999923706055,19.56999969482422,2352990.0,19.23651123046875
2017-01-04,19.700000762939453,19.420000076293945,19.700000762939453,19.6200008392334,2289545.0,19.285661697387695
2017-01-05,19.860000610351562,19.5,19.610000610351562,19.760000228881836,3040600.0,19.423274993896484
2017-01-06,20.0,19.6299991607666,19.75,19.75,2071971.0,19.41344451904297
2017-01-09,19.770000457763672,19.530000686645508,19.700000762939453,19.700000762939453,2365063.0,19.364295959472656
2017-01-10,20.049999237060547,19.459999084472656,19.6200008392334,19.469999313354492,2745293.0,19.138216018676758
2017-01-11,19.540000915527344,19.020000457763672,19.5,19.06999969482422,2057475.0,18.745031356811523
2017-01-12,19.459999084472656,18.969999313354492,19.200000762939453,19.06999969482422,1926679.0,18.745031356811523
2017-01-13,19.170000076293945,18.420000076293945,19.0,18.520000457763672,1940602.0,18.204404830932617
2017-01-16,18.670000076293945,16.670000076293945,18.56999969482422,17.31999969482422,2810483.0,17.02485466003418
2017-01-17,17.5,16.709999084472656,17.25,17.5,2051358.0,17.201786041259766
2017-01-18,17.850000381469727,17.110000610351562,17.469999313354492,17.549999237060547,1561520.0,17.250932693481445
2017-01-19,17.540000915527344,16.950000762939453,17.5,17.190000534057617,1562681.0,16.897069931030273
2017-01-20,17.549999237060547,17.110000610351562,17.190000534057617,17.420000076293945,1229685.0,17.123149871826172
2017-01-23,17.93000030517578,17.450000762939453,17.489999771118164,17.770000457763672,1431896.0,17.467185974121094
2017-01-24,17.969999313354492,17.610000610351562,17.780000686645508,17.75,1184523.0,17.447526931762695
2017-01-25,18.0,17.6299991607666,17.739999771118164,17.920000076293945,846883.0,17.6146297454834
2017-01-26,18.06999969482422,17.799999237060547,17.979999542236328,17.940000534057617,707545.0,17.634288787841797
2017-02-03,18.479999542236328,17.940000534057617,17.950000762939453,18.389999389648438,1776708.0,18.07662010192871
2017-02-06,19.1200008392334,18.3700008392334,18.3700008392334,19.040000915527344,2146132.0,18.715545654296875
2017-02-07,19.200000762939453,18.860000610351562,19.049999237060547,19.110000610351562,2409446.0,18.784351348876953
2017-02-08,19.1299991607666,18.75,19.010000228881836,19.09000015258789,1890229.0,18.764692306518555
2017-02-09,19.3799991607666,19.0,19.0,19.239999771118164,1980171.0,18.91213607788086
2017-02-10,19.350000381469727,18.920000076293945,19.200000762939453,19.030000686645508,1701209.0,18.70571517944336
2017-02-13,19.09000015258789,18.81999969482422,19.030000686645508,18.90999984741211,1154205.0,18.587759017944336
2017-02-14,19.100000381469727,18.829999923706055,18.90999984741211,18.950000762939453,1115532.0,18.627079010009766
2017-02-15,19.68000030517578,19.010000228881836,19.010000228881836,19.450000762939453,4642141.0,19.11855697631836
2017-02-16,19.59000015258789,19.100000381469727,19.219999313354492,19.350000381469727,2462317.0,19.020261764526367
2017-02-17,19.389999389648438,18.700000762939453,19.25,18.860000610351562,2272088.0,18.538612365722656
2017-02-20,18.969999313354492,18.639999389648438,18.8700008392334,18.940000534057617,1501374.0,18.61724853515625
2017-02-21,19.479999542236328,18.829999923706055,18.899999618530273,19.329999923706055,2688553.0,19.000600814819336
2017-02-22,19.389999389648438,18.93000030517578,19.34000015258789,19.09000015258789,1779929.0,18.764692306518555
2017-02-23,19.110000610351562,18.729999542236328,19.079999923706055,18.90999984741211,1740879.0,18.587759017944336
2017-02-24,19.100000381469727,18.799999237060547,18.829999923706055,18.93000030517578,1295103.0,18.607418060302734
2017-02-27,19.030000686645508,18.549999237060547,18.979999542236328,18.6200008392334,1747758.0,18.30270004272461
2017-02-28,18.709999084472656,18.399999618530273,18.549999237060547,18.559999465942383,1426182.0,18.243722915649414
2017-03-01,18.8700008392334,18.450000762939453,18.540000915527344,18.65999984741211,1230609.0,18.34202003479004
2017-03-02,18.850000381469727,18.479999542236328,18.65999984741211,18.790000915527344,1751420.0,18.469804763793945
2017-03-03,18.959999084472656,18.469999313354492,18.579999923706055,18.93000030517578,2142644.0,18.607418060302734
2017-03-06,19.200000762939453,18.90999984741211,19.040000915527344,19.1299991607666,2389551.0,18.80400848388672
2017-03-07,19.31999969482422,19.0,19.1299991607666,19.149999618530273,2328503.0,18.82366943359375
2017-03-08,19.170000076293945,18.829999923706055,19.100000381469727,18.889999389648438,1198960.0,18.568099975585938
2017-03-09,18.899999618530273,18.43000030517578,18.84000015258789,18.520000457763672,1627044.0,18.204404830932617
2017-03-10,18.579999923706055,18.260000228881836,18.530000686645508,18.520000457763672,1213103.0,18.204404830932617
2017-03-13,18.579999923706055,18.25,18.479999542236328,18.540000915527344,1323493.0,18.22406578063965
2017-03-14,18.639999389648438,18.450000762939453,18.639999389648438,18.469999313354492,643200.0,18.155258178710938
2017-03-15,18.489999771118164,18.100000381469727,18.489999771118164,18.18000030517578,1427766.0,17.87019920349121
2017-03-16,20.0,18.170000076293945,18.18000030517578,20.0,5505831.0,19.659183502197266
2017-03-17,20.010000228881836,19.079999923706055,20.0,19.239999771118164,9483138.0,18.91213607788086
2017-03-20,19.209999084472656,18.459999084472656,19.040000915527344,18.81999969482422,4906451.0,18.499290466308594
2017-03-21,18.850000381469727,18.479999542236328,18.829999923706055,18.610000610351562,3473220.0,18.29287338256836
2017-03-22,18.610000610351562,18.260000228881836,18.479999542236328,18.309999465942383,2872711.0,17.997983932495117
2017-03-23,18.450000762939453,18.010000228881836,18.360000610351562,18.209999084472656,2841073.0,17.899686813354492
2017-03-24,18.360000610351562,18.059999465942383,18.100000381469727,18.219999313354492,2032528.0,17.909515380859375
2017-03-27,18.469999313354492,18.139999389648438,18.25,18.34000015258789,2100799.0,18.0274715423584
2017-03-28,18.34000015258789,18.100000381469727,18.31999969482422,18.110000610351562,1416832.0,17.801393508911133
2017-03-29,18.170000076293945,17.450000762939453,18.030000686645508,17.540000915527344,3285705.0,17.241106033325195
2017-03-30,17.59000015258789,16.979999542236328,17.579999923706055,17.079999923706055,2426860.0,16.788944244384766
2017-03-31,17.309999465942383,17.010000228881836,17.09000015258789,17.190000534057617,1292781.0,16.897069931030273
2017-04-05,17.559999465942383,17.200000762939453,17.200000762939453,17.489999771118164,1551151.0,17.191957473754883
2017-04-06,17.540000915527344,17.290000915527344,17.5,17.360000610351562,1400900.0,17.064172744750977
2017-04-07,17.540000915527344,17.280000686645508,17.450000762939453,17.3799991607666,1378572.0,17.083831787109375
2017-04-10,17.360000610351562,16.899999618530273,17.360000610351562,16.93000030517578,1776927.0,16.641498565673828
2017-04-11,17.18000030517578,16.549999237060547,16.979999542236328,16.979999542236328,2111135.0,16.690645217895508
2017-04-12,17.06999969482422,16.700000762939453,16.8799991607666,16.979999542236328,1492342.0,16.690645217895508
2017-04-13,17.170000076293945,16.90999984741211,16.979999542236328,16.959999084472656,1082001.0,16.670988082885742
2017-04-14,17.0,16.600000381469727,16.979999542236328,16.690000534057617,1160116.0,16.405590057373047
2017-04-17,16.799999237060547,15.600000381469727,16.579999923706055,16.200000762939453,2187323.0,15.92393970489502
2017-04-18,16.260000228881836,15.920000076293945,16.030000686645508,15.930000305175781,1153060.0,15.658540725708008
2017-04-19,15.989999771118164,14.800000190734863,15.869999885559082,15.180000305175781,2206462.0,14.921321868896484
2017-04-20,15.350000381469727,15.010000228881836,15.149999618530273,15.210000038146973,1069627.0,14.950809478759766
2017-04-21,15.59000015258789,15.130000114440918,15.199999809265137,15.5600004196167,1562048.0,15.294845581054688
2017-04-24,15.470000267028809,15.0,15.470000267028809,15.029999732971191,1199188.0,14.773877143859863
2017-04-25,15.220000267028809,14.90999984741211,15.220000267028809,15.029999732971191,768069.0,14.773877143859863
2017-04-26,15.09000015258789,14.899999618530273,15.079999923706055,14.970000267028809,1019100.0,14.714900016784668
2017-04-27,15.050000190734863,14.15999984741211,14.930000305175781,14.9399995803833,1584454.0,14.685409545898438
2017-04-28,15.289999961853027,14.819999694824219,14.90999984741211,15.220000267028809,1053061.0,14.960639953613281
2017-05-02,15.350000381469727,15.0,15.100000381469727,15.3100004196167,990718.0,15.049105644226074
2017-05-03,16.15999984741211,15.100000381469727,15.300000190734863,15.670000076293945,2405888.0,15.402970314025879
2017-05-04,15.710000038146973,15.399999618530273,15.5,15.460000038146973,1247789.0,15.196549415588379
2017-05-05,15.699999809265137,15.029999732971191,15.430000305175781,15.050000190734863,1115507.0,14.793536186218262
2017-05-08,15.279999732971191,14.899999618530273,15.109999656677246,15.020000457763672,1244489.0,14.764047622680664
2017-05-09,15.119999885559082,14.5,15.119999885559082,15.029999732971191,1573625.0,14.773877143859863
2017-05-10,15.140000343322754,14.609999656677246,15.09000015258789,14.630000114440918,843724.0,14.380693435668945
2017-05-11,14.729999542236328,13.90999984741211,14.630000114440918,14.300000190734863,1463187.0,14.056317329406738
2017-05-12,14.579999923706055,14.0,14.300000190734863,14.210000038146973,882940.0,13.967850685119629
2017-05-15,14.380000114440918,14.100000381469727,14.359999656677246,14.180000305175781,603441.0,13.938361167907715
2017-05-16,14.470000267028809,14.100000381469727,14.180000305175781,14.449999809265137,2380903.0,14.203760147094727
2017-05-17,14.649999618530273,14.399999618530273,14.449999809265137,14.5600004196167,1216800.0,14.31188678741455
2017-05-18,14.670000076293945,14.300000190734863,14.5,14.390000343322754,952500.0,14.144783973693848
2017-05-19,14.699999809265137,14.3100004196167,14.34000015258789,14.430000305175781,836661.0,14.184101104736328
2017-05-22,14.489999771118164,13.850000381469727,14.350000381469727,13.9399995803833,1031837.0,13.7024507522583
2017-05-23,14.489999771118164,13.850000381469727,13.989999771118164,14.09000015258789,2515492.0,13.849896430969238
2017-05-24,13.800000190734863,13.100000381469727,13.680000305175781,13.649999618530273,1821092.0,13.41739273071289
2017-05-25,13.680000305175781,13.229999542236328,13.640000343322754,13.569999694824219,1567421.0,13.33875560760498
2017-05-26,13.640000343322754,13.489999771118164,13.640000343322754,13.5,979623.0,13.269948959350586
2017-05-31,13.770000457763672,13.520000457763672,13.609999656677246,13.619999885559082,970758.0,13.387904167175293
2017-06-01,13.609999656677246,12.90999984741211,13.520000457763672,12.979999542236328,1461587.0,12.758810043334961
2017-06-02,13.319999694824219,12.5600004196167,13.029999732971191,13.109999656677246,1397533.0,12.886594772338867
2017-06-05,13.25,12.960000038146973,13.109999656677246,13.239999771118164,680390.0,13.01438045501709
2017-06-06,13.359999656677246,13.020000457763672,13.239999771118164,13.300000190734863,1094672.0,13.073357582092285
2017-06-07,13.800000190734863,13.279999732971191,13.300000190734863,13.649999618530273,1774447.0,13.41739273071289
2017-06-08,13.829999923706055,13.600000381469727,13.699999809265137,13.680000305175781,1334723.0,13.446883201599121
2017-06-09,14.680000305175781,13.5,13.710000038146973,14.239999771118164,4243851.0,13.997339248657227
2017-06-12,13.989999771118164,13.579999923706055,13.989999771118164,13.640000343322754,2621829.0,13.407563209533691
2017-06-13,13.960000038146973,13.5,13.65999984741211,13.739999771118164,1312124.0,13.505858421325684
2017-06-14,13.90999984741211,13.710000038146973,13.710000038146973,13.75,1200604.0,13.5156888961792
2017-06-15,14.130000114440918,13.75,13.75,13.960000038146973,1460867.0,13.7221097946167
2017-06-16,14.15999984741211,13.8100004196167,14.050000190734863,13.84000015258789,1615296.0,13.604156494140625
2017-06-19,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,0.0,13.604156494140625
2017-06-20,14.289999961853027,13.979999542236328,14.210000038146973,14.050000190734863,2034645.0,13.810578346252441
2017-06-21,14.5,13.930000305175781,14.050000190734863,14.329999923706055,2910351.0,14.08580493927002
2017-06-22,14.350000381469727,13.829999923706055,14.210000038146973,13.899999618530273,2491511.0,13.663132667541504
2017-06-23,13.960000038146973,13.539999961853027,13.850000381469727,13.859999656677246,1459433.0,13.623814582824707
2017-06-26,13.9399995803833,13.779999732971191,13.829999923706055,13.90999984741211,1159433.0,13.67296314239502
2017-06-27,14.069999694824219,13.760000228881836,13.920000076293945,13.8100004196167,1017710.0,13.604007720947266
2017-06-28,13.819999694824219,13.550000190734863,13.770000457763672,13.550000190734863,1258100.0,13.347885131835938
2017-06-29,13.710000038146973,13.5,13.609999656677246,13.65999984741211,938531.0,13.456244468688965
2017-06-30,13.710000038146973,13.520000457763672,13.640000343322754,13.65999984741211,725859.0,13.456244468688965
2017-07-03,13.800000190734863,13.609999656677246,13.680000305175781,13.770000457763672,873150.0,13.564604759216309
2017-07-04,13.850000381469727,13.6899995803833,13.779999732971191,13.739999771118164,550800.0,13.535050392150879
2017-07-05,13.850000381469727,13.649999618530273,13.75,13.84000015258789,938310.0,13.633560180664062
2017-07-06,13.90999984741211,13.729999542236328,13.800000190734863,13.890000343322754,1019331.0,13.68281364440918
2017-07-07,14.130000114440918,13.770000457763672,13.899999618530273,13.960000038146973,1845774.0,13.751769065856934
2017-07-10,14.029999732971191,13.720000267028809,13.899999618530273,13.869999885559082,1759926.0,13.663111686706543
2017-07-11,14.020000457763672,13.800000190734863,13.800000190734863,13.869999885559082,1541598.0,13.663111686706543
2017-07-12,14.680000305175781,13.720000267028809,13.930000305175781,14.449999809265137,3373372.0,14.23445987701416
2017-07-13,14.949999809265137,14.449999809265137,14.949999809265137,14.470000267028809,5533650.0,14.254162788391113
2017-07-14,14.539999961853027,14.100000381469727,14.470000267028809,14.140000343322754,2987427.0,13.929085731506348
2017-07-17,14.039999961853027,12.729999542236328,14.039999961853027,12.920000076293945,3098701.0,12.727282524108887
2017-07-18,13.220000267028809,12.760000228881836,12.819999694824219,12.989999771118164,1541453.0,12.79623794555664
2017-07-19,13.170000076293945,12.829999923706055,13.039999961853027,13.140000343322754,1190738.0,12.944001197814941
2017-07-20,13.3100004196167,13.010000228881836,13.149999618530273,13.1899995803833,1293900.0,12.993254661560059
2017-07-21,13.260000228881836,13.079999923706055,13.130000114440918,13.15999984741211,1000915.0,12.963702201843262
2017-07-24,13.170000076293945,13.039999961853027,13.170000076293945,13.140000343322754,1177814.0,12.944001197814941
2017-07-25,13.15999984741211,12.859999656677246,13.15999984741211,12.899999618530273,1294323.0,12.70758056640625
2017-07-26,12.989999771118164,12.699999809265137,12.869999885559082,12.800000190734863,1107323.0,12.609073638916016
2017-07-27,13.119999885559082,12.800000190734863,12.800000190734863,13.09000015258789,1419508.0,12.894746780395508
2017-07-28,13.199999809265137,13.029999732971191,13.069999694824219,13.09000015258789,1047100.0,12.894746780395508
2017-07-31,13.199999809265137,13.050000190734863,13.100000381469727,13.149999618530273,933983.0,12.953850746154785
2017-08-01,13.470000267028809,13.15999984741211,13.15999984741211,13.300000190734863,1689282.0,13.101613998413086
2017-08-02,13.300000190734863,12.899999618530273,13.260000228881836,13.010000228881836,1329200.0,12.815940856933594
2017-08-03,13.130000114440918,12.890000343322754,12.930000305175781,13.0600004196167,1053700.0,12.865194320678711
2017-08-04,13.199999809265137,12.90999984741211,13.180000305175781,12.9399995803833,941400.0,12.746984481811523
2017-08-07,13.119999885559082,12.850000381469727,12.9399995803833,13.029999732971191,634226.0,12.835641860961914
2017-08-08,13.0600004196167,12.899999618530273,13.0600004196167,13.010000228881836,774152.0,12.815940856933594
2017-08-09,13.130000114440918,12.9399995803833,13.010000228881836,13.119999885559082,989954.0,12.924299240112305
2017-08-10,13.289999961853027,12.9399995803833,13.220000267028809,13.020000457763672,1529602.0,12.825791358947754
2017-08-11,13.069999694824219,12.850000381469727,13.010000228881836,12.850000381469727,1040314.0,12.658327102661133
2017-08-14,13.09000015258789,12.850000381469727,12.989999771118164,13.069999694824219,687900.0,12.875044822692871
2017-08-15,13.220000267028809,13.010000228881836,13.09000015258789,13.119999885559082,878000.0,12.924299240112305
2017-08-16,13.180000305175781,13.050000190734863,13.170000076293945,13.15999984741211,1107902.0,12.963702201843262
2017-08-17,13.699999809265137,13.109999656677246,13.149999618530273,13.399999618530273,2253640.0,13.200122833251953
2017-08-18,13.779999732971191,13.229999542236328,13.239999771118164,13.609999656677246,3433731.0,13.406991004943848
2017-08-21,13.819999694824219,13.510000228881836,13.65999984741211,13.720000267028809,1942387.0,13.515349388122559
2017-08-22,13.739999771118164,13.399999618530273,13.710000038146973,13.449999809265137,1428140.0,13.24937629699707
2017-08-23,13.489999771118164,13.279999732971191,13.420000076293945,13.329999923706055,915652.0,13.1311674118042
2017-08-24,13.649999618530273,13.3100004196167,13.350000381469727,13.34000015258789,1288640.0,13.14101791381836
2017-08-25,13.4399995803833,13.25,13.359999656677246,13.40999984741211,1017948.0,13.209973335266113
2017-08-28,13.600000381469727,13.329999923706055,13.399999618530273,13.569999694824219,2162195.0,13.367586135864258
2017-08-29,13.670000076293945,13.460000038146973,13.600000381469727,13.539999961853027,1406000.0,13.338035583496094
2017-08-30,14.279999732971191,13.829999923706055,13.90999984741211,13.850000381469727,5244666.0,13.643410682678223
2017-08-31,13.850000381469727,13.579999923706055,13.75,13.789999961853027,2802380.0,13.584305763244629
2017-09-01,13.819999694824219,13.59000015258789,13.739999771118164,13.720000267028809,1844500.0,13.515349388122559
2017-09-04,13.779999732971191,13.59000015258789,13.649999618530273,13.699999809265137,1387026.0,13.495648384094238
2017-09-05,13.819999694824219,13.640000343322754,13.760000228881836,13.729999542236328,1216450.0,13.525199890136719
2017-09-06,13.789999961853027,13.65999984741211,13.729999542236328,13.680000305175781,1194872.0,13.475947380065918
2017-09-07,13.739999771118164,13.569999694824219,13.680000305175781,13.579999923706055,1186000.0,13.377437591552734
2017-09-08,13.970000267028809,13.539999961853027,13.600000381469727,13.770000457763672,2555885.0,13.564604759216309
2017-09-11,13.8100004196167,13.65999984741211,13.739999771118164,13.729999542236328,1485688.0,13.525199890136719
2017-09-12,13.739999771118164,13.430000305175781,13.720000267028809,13.489999771118164,2396788.0,13.28878116607666
2017-09-13,13.550000190734863,13.4399995803833,13.489999771118164,13.489999771118164,972064.0,13.28878116607666
2017-09-14,13.5600004196167,13.359999656677246,13.460000038146973,13.529999732971191,1812739.0,13.3281831741333
2017-09-15,13.579999923706055,13.420000076293945,13.449999809265137,13.539999961853027,1219988.0,13.338035583496094
2017-09-18,13.6899995803833,13.520000457763672,13.640000343322754,13.59000015258789,1000165.0,13.387289047241211
2017-09-19,13.789999961853027,13.5,13.600000381469727,13.739999771118164,2152701.0,13.535050392150879
2017-09-20,13.6899995803833,13.5600004196167,13.6899995803833,13.649999618530273,1372502.0,13.446393013000488
2017-09-21,13.819999694824219,13.550000190734863,13.630000114440918,13.760000228881836,2590900.0,13.554753303527832
2017-09-22,13.699999809265137,13.460000038146973,13.699999809265137,13.640000343322754,2056865.0,13.436542510986328
2017-09-25,13.6899995803833,13.539999961853027,13.539999961853027,13.550000190734863,1398703.0,13.347885131835938
2017-09-26,13.600000381469727,13.119999885559082,13.579999923706055,13.390000343322754,1378344.0,13.190272331237793
2017-09-27,13.390000343322754,13.239999771118164,13.300000190734863,13.279999732971191,826200.0,13.08191204071045
2017-09-28,13.399999618530273,13.25,13.279999732971191,13.289999961853027,647170.0,13.091763496398926
2017-09-29,13.390000343322754,13.260000228881836,13.350000381469727,13.359999656677246,574800.0,13.16071891784668
2017-10-09,13.5600004196167,13.359999656677246,13.479999542236328,13.430000305175781,998460.0,13.22967529296875
2017-10-10,13.880000114440918,13.430000305175781,13.489999771118164,13.760000228881836,2756400.0,13.554753303527832
2017-10-11,13.84000015258789,13.600000381469727,13.6899995803833,13.789999961853027,2085283.0,13.584305763244629
2017-10-12,13.890000343322754,13.649999618530273,13.729999542236328,13.779999732971191,1393392.0,13.574454307556152
2017-10-13,13.800000190734863,13.619999885559082,13.720000267028809,13.760000228881836,1216905.0,13.554753303527832
2017-10-16,13.779999732971191,13.3100004196167,13.75,13.34000015258789,1436820.0,13.14101791381836
2017-10-17,13.420000076293945,13.260000228881836,13.300000190734863,13.399999618530273,742100.0,13.200122833251953
2017-10-18,13.460000038146973,13.260000228881836,13.399999618530273,13.300000190734863,734671.0,13.101613998413086
2017-10-19,13.270000457763672,12.970000267028809,13.270000457763672,13.0,1090983.0,12.806089401245117
2017-10-20,13.760000228881836,13.029999732971191,13.029999732971191,13.529999732971191,2345013.0,13.3281831741333
2017-10-23,13.449999809265137,13.300000190734863,13.399999618530273,13.40999984741211,1432903.0,13.209973335266113
2017-10-24,13.430000305175781,13.09000015258789,13.430000305175781,13.210000038146973,998980.0,13.012956619262695
2017-10-25,13.300000190734863,13.149999618530273,13.199999809265137,13.270000457763672,603800.0,13.072062492370605
2017-10-26,13.430000305175781,13.199999809265137,13.260000228881836,13.390000343322754,1025140.0,13.190272331237793
2017-10-27,13.399999618530273,13.180000305175781,13.399999618530273,13.239999771118164,877340.0,13.042510032653809
2017-10-30,13.239999771118164,12.75,13.119999885559082,12.779999732971191,1479304.0,12.589371681213379
2017-10-31,13.289999961853027,12.760000228881836,12.930000305175781,13.1899995803833,1329047.0,12.993254661560059
2017-11-01,13.59000015258789,12.930000305175781,13.180000305175781,13.1899995803833,1664313.0,12.993254661560059
2017-11-02,13.180000305175781,12.899999618530273,13.100000381469727,12.930000305175781,866200.0,12.737133026123047
2017-11-03,12.989999771118164,12.5,12.90999984741211,12.59000015258789,1254840.0,12.402204513549805
2017-11-06,12.75,12.539999961853027,12.649999618530273,12.710000038146973,525700.0,12.520415306091309
2017-11-07,12.8100004196167,12.630000114440918,12.729999542236328,12.680000305175781,635596.0,12.490862846374512
2017-11-08,12.789999961853027,12.649999618530273,12.710000038146973,12.710000038146973,925308.0,12.520415306091309
2017-11-09,12.800000190734863,12.670000076293945,12.729999542236328,12.739999771118164,692313.0,12.549966812133789
2017-11-10,12.760000228881836,12.680000305175781,12.720000267028809,12.739999771118164,669500.0,12.549966812133789
2017-11-13,12.84000015258789,12.6899995803833,12.6899995803833,12.75,754533.0,12.559818267822266
2017-11-14,12.739999771118164,12.539999961853027,12.739999771118164,12.569999694824219,919191.0,12.382503509521484
2017-11-15,12.600000381469727,12.40999984741211,12.5,12.4399995803833,893301.0,12.25444221496582
2017-11-16,12.529999732971191,12.399999618530273,12.420000076293945,12.420000076293945,627726.0,12.234740257263184
2017-11-17,12.449999809265137,11.65999984741211,12.420000076293945,11.770000457763672,1463763.0,11.594436645507812
2017-11-20,11.760000228881836,11.380000114440918,11.720000267028809,11.619999885559082,735540.0,11.446673393249512
2017-11-21,11.640000343322754,11.399999618530273,11.609999656677246,11.529999732971191,781701.0,11.358016014099121
2017-11-22,11.609999656677246,11.350000381469727,11.550000190734863,11.430000305175781,583062.0,11.25950813293457
2017-11-23,11.470000267028809,11.319999694824219,11.470000267028809,11.359999656677246,631995.0,11.1905517578125
2017-11-24,12.0,11.079999923706055,11.380000114440918,11.59000015258789,3853414.0,11.417120933532715
2017-11-27,11.329999923706055,11.0,11.210000038146973,11.109999656677246,1754015.0,10.944280624389648
2017-11-28,11.210000038146973,11.039999961853027,11.130000114440918,11.170000076293945,1016472.0,11.003385543823242
2017-11-29,11.180000305175781,10.720000267028809,11.170000076293945,10.949999809265137,1643103.0,10.786666870117188
2017-11-30,10.979999542236328,10.770000457763672,10.859999656677246,10.9399995803833,890901.0,10.776816368103027
2017-12-01,11.100000381469727,10.890000343322754,10.899999618530273,11.0600004196167,882313.0,10.895027160644531
2017-12-04,11.140000343322754,10.90999984741211,11.0,10.989999771118164,1000566.0,10.826070785522461
2017-12-05,11.039999961853027,10.510000228881836,10.920000076293945,10.600000381469727,1024349.0,10.441888809204102
2017-12-06,10.789999961853027,10.350000381469727,10.789999961853027,10.640000343322754,759700.0,10.481291770935059
2017-12-07,10.6899995803833,10.529999732971191,10.600000381469727,10.619999885559082,454200.0,10.461589813232422
2017-12-08,10.880000114440918,10.619999885559082,10.649999618530273,10.789999961853027,683241.0,10.629054069519043
2017-12-11,10.970000267028809,10.8100004196167,10.8100004196167,10.930000305175781,436801.0,10.766965866088867
2017-12-12,11.069999694824219,10.84000015258789,10.90999984741211,10.989999771118164,832302.0,10.826070785522461
2017-12-13,11.109999656677246,10.890000343322754,10.930000305175781,11.069999694824219,663500.0,10.904877662658691
2017-12-14,11.100000381469727,10.920000076293945,11.050000190734863,10.989999771118164,543200.0,10.826070785522461
2017-12-15,11.180000305175781,10.930000305175781,10.9399995803833,11.079999923706055,729400.0,10.914728164672852
2017-12-18,11.130000114440918,10.920000076293945,11.029999732971191,11.0,497331.0,10.835921287536621
2017-12-19,11.09000015258789,10.9399995803833,10.989999771118164,10.989999771118164,517400.0,10.826070785522461
2017-12-20,11.039999961853027,10.699999809265137,10.979999542236328,10.779999732971191,645101.0,10.619202613830566
2017-12-21,10.90999984741211,10.699999809265137,10.779999732971191,10.789999961853027,409618.0,10.629054069519043
2017-12-22,10.869999885559082,10.699999809265137,10.720000267028809,10.720000267028809,387513.0,10.560098648071289
2017-12-25,10.789999961853027,10.40999984741211,10.789999961853027,10.4399995803833,717012.0,10.284274101257324
2017-12-26,10.6899995803833,10.4399995803833,10.449999809265137,10.609999656677246,563310.0,10.451738357543945
2017-12-27,10.630000114440918,10.420000076293945,10.609999656677246,10.449999809265137,542700.0,10.2941255569458
2017-12-28,10.699999809265137,10.40999984741211,10.510000228881836,10.680000305175781,1019807.0,10.520694732666016
2017-12-29,10.720000267028809,10.600000381469727,10.670000076293945,10.670000076293945,428261.0,10.510844230651855
2018-01-02,10.75,10.600000381469727,10.670000076293945,10.710000038146973,1170206.0,10.550247192382812
2018-01-03,10.829999923706055,10.649999618530273,10.729999542236328,10.789999961853027,1558662.0,10.629054069519043
2018-01-04,11.180000305175781,10.720000267028809,10.829999923706055,11.069999694824219,1084104.0,10.904877662658691
2018-01-05,10.949999809265137,10.819999694824219,10.880000114440918,10.869999885559082,932159.0,10.707860946655273
2018-01-08,10.899999618530273,10.739999771118164,10.899999618530273,10.8100004196167,433106.0,10.64875602722168
2018-01-09,10.850000381469727,10.739999771118164,10.850000381469727,10.819999694824219,604754.0,10.65860652923584
2018-01-10,10.819999694824219,10.5600004196167,10.819999694824219,10.630000114440918,774203.0,10.471440315246582
2018-01-11,10.739999771118164,10.569999694824219,10.649999618530273,10.710000038146973,593761.0,10.550247192382812
2018-01-12,10.739999771118164,10.619999885559082,10.710000038146973,10.65999984741211,464918.0,10.500992774963379
2018-01-15,10.680000305175781,10.350000381469727,10.600000381469727,10.369999885559082,716700.0,10.21531867980957
2018-01-16,10.539999961853027,10.369999885559082,10.4399995803833,10.470000267028809,562496.0,10.313827514648438
2018-01-17,10.649999618530273,10.479999542236328,10.479999542236328,10.569999694824219,613197.0,10.412335395812988
2018-01-18,10.569999694824219,10.470000267028809,10.569999694824219,10.520000457763672,597091.0,10.363081932067871
2018-01-19,10.569999694824219,10.420000076293945,10.5,10.460000038146973,517156.0,10.303976058959961
2018-01-22,10.550000190734863,10.329999923706055,10.489999771118164,10.539999961853027,466201.0,10.382782936096191
2018-01-23,10.640000343322754,10.470000267028809,10.5,10.609999656677246,699462.0,10.451738357543945
2018-01-24,11.170000076293945,10.760000228881836,10.800000190734863,10.84000015258789,2711201.0,10.678308486938477
2018-01-25,10.779999732971191,10.619999885559082,10.699999809265137,10.699999809265137,1311598.0,10.540396690368652
2018-01-26,10.699999809265137,10.579999923706055,10.65999984741211,10.649999618530273,719529.0,10.491142272949219
2018-01-29,10.649999618530273,10.470000267028809,10.649999618530273,10.479999542236328,898280.0,10.323678016662598
2018-01-30,10.729999542236328,10.420000076293945,10.479999542236328,10.579999923706055,1363106.0,10.422186851501465
2018-01-31,10.710000038146973,10.40999984741211,10.5600004196167,10.460000038146973,1225041.0,10.303976058959961
2018-02-01,10.5,9.529999732971191,10.4399995803833,9.600000381469727,1475400.0,9.456805229187012
2018-02-02,9.579999923706055,9.100000381469727,9.520000457763672,9.199999809265137,1709401.0,9.06277084350586
2018-02-05,9.199999809265137,8.930000305175781,9.199999809265137,9.010000228881836,1101402.0,8.875605583190918
2018-02-06,9.0,8.109999656677246,9.0,8.15999984741211,1884282.0,8.038283348083496
2018-02-07,8.399999618530273,7.920000076293945,8.260000228881836,8.239999771118164,3381689.0,8.117090225219727
2018-02-08,8.479999542236328,8.119999885559082,8.239999771118164,8.380000114440918,1729102.0,8.25500202178955
2018-02-09,8.270000457763672,7.949999809265137,8.15999984741211,8.109999656677246,1535209.0,7.989029884338379
2018-02-12,8.579999923706055,8.119999885559082,8.119999885559082,8.390000343322754,952590.0,8.264853477478027
2018-02-13,8.529999732971191,8.329999923706055,8.430000305175781,8.449999809265137,1191895.0,8.323958396911621
2018-02-14,8.539999961853027,8.3100004196167,8.529999732971191,8.460000038146973,638187.0,8.333808898925781
2018-02-22,8.619999885559082,8.470000267028809,8.59000015258789,8.550000190734863,767900.0,8.422467231750488
2018-02-23,8.789999961853027,8.5,8.550000190734863,8.6899995803833,1490400.0,8.560378074645996
2018-02-26,8.920000076293945,8.680000305175781,8.699999809265137,8.850000381469727,1020630.0,8.717991828918457
2018-02-27,8.920000076293945,8.739999771118164,8.880000114440918,8.760000228881836,2196158.0,8.629334449768066
2018-02-28,8.859999656677246,8.609999656677246,8.6899995803833,8.789999961853027,1276833.0,8.658886909484863
2018-03-01,8.9399995803833,8.680000305175781,8.75,8.90999984741211,1558910.0,8.77709674835205
2018-03-02,9.050000190734863,8.770000457763672,8.800000190734863,8.970000267028809,1486200.0,8.836201667785645
2018-03-05,9.069999694824219,8.920000076293945,9.0600004196167,9.0,895754.0,8.865754127502441
2018-03-06,9.149999618530273,8.920000076293945,9.010000228881836,9.100000381469727,1347854.0,8.964262962341309
2018-03-07,9.4399995803833,9.020000457763672,9.09000015258789,9.15999984741211,2093323.0,9.023367881774902
2018-03-08,9.1899995803833,9.0600004196167,9.09000015258789,9.149999618530273,1066405.0,9.013516426086426
2018-03-09,9.380000114440918,9.149999618530273,9.149999618530273,9.369999885559082,1313003.0,9.23023509979248
2018-03-12,9.619999885559082,9.300000190734863,9.399999618530273,9.539999961853027,1329965.0,9.397699356079102
2018-03-13,9.720000267028809,9.4399995803833,9.539999961853027,9.5600004196167,1791636.0,9.417401313781738
2018-03-14,9.630000114440918,9.34000015258789,9.510000228881836,9.369999885559082,1402710.0,9.23023509979248
2018-03-15,9.649999618530273,9.210000038146973,9.369999885559082,9.390000343322754,1434912.0,9.249937057495117
2018-03-16,9.609999656677246,9.270000457763672,9.319999694824219,9.5,1079331.0,9.358296394348145
2018-03-19,9.609999656677246,9.40999984741211,9.510000228881836,9.520000457763672,833476.0,9.377998352050781
2018-03-20,9.800000190734863,9.300000190734863,9.520000457763672,9.760000228881836,2380504.0,9.614418029785156
2018-03-21,9.760000228881836,9.760000228881836,9.760000228881836,9.760000228881836,0.0,9.614418029785156
2018-03-22,11.8100004196167,11.100000381469727,11.279999732971191,11.8100004196167,18757510.0,11.633840560913086
2018-03-23,12.359999656677246,10.850000381469727,11.279999732971191,11.199999809265137,18518141.0,11.032938003540039
2018-03-26,10.9399995803833,10.079999923706055,10.75,10.640000343322754,10559983.0,10.481291770935059
2018-03-27,11.600000381469727,10.630000114440918,10.760000228881836,11.569999694824219,11391068.0,11.397418975830078
2018-03-28,11.260000228881836,10.720000267028809,11.0,10.779999732971191,7211407.0,10.619202613830566
2018-03-29,11.180000305175781,10.630000114440918,10.630000114440918,10.819999694824219,4489819.0,10.65860652923584
2018-03-30,10.979999542236328,10.34000015258789,10.819999694824219,10.680000305175781,6528902.0,10.520694732666016
2018-04-02,10.670000076293945,10.40999984741211,10.670000076293945,10.550000190734863,4919318.0,10.392634391784668
2018-04-03,10.40999984741211,10.180000305175781,10.40999984741211,10.289999961853027,3779677.0,10.13651180267334
2018-04-04,10.460000038146973,10.050000190734863,10.260000228881836,10.069999694824219,3379335.0,9.919793128967285
2018-04-09,10.279999732971191,9.989999771118164,10.029999732971191,10.260000228881836,3200815.0,10.10696029663086
2018-04-10,10.489999771118164,10.170000076293945,10.489999771118164,10.34000015258789,3999594.0,10.185766220092773
2018-04-11,10.470000267028809,10.229999542236328,10.390000343322754,10.25,3144857.0,10.097108840942383
2018-04-12,10.229999542236328,10.0,10.149999618530273,10.069999694824219,2032018.0,9.919793128967285
2018-04-13,10.319999694824219,10.029999732971191,10.100000381469727,10.079999923706055,2082200.0,9.929644584655762
2018-04-16,10.199999809265137,9.779999732971191,10.069999694824219,9.789999961853027,2291195.0,9.643970489501953
2018-04-17,9.850000381469727,9.300000190734863,9.829999923706055,9.420000076293945,2756157.0,9.279489517211914
2018-04-18,9.529999732971191,9.0600004196167,9.4399995803833,9.399999618530273,2225146.0,9.259787559509277
2018-04-19,9.489999771118164,9.300000190734863,9.449999809265137,9.449999809265137,1568134.0,9.309041976928711
2018-04-20,9.479999542236328,9.0,9.4399995803833,9.029999732971191,1749901.0,8.895306587219238
2018-04-23,9.09000015258789,8.729999542236328,9.029999732971191,8.880000114440918,1328362.0,8.747543334960938
2018-04-24,9.170000076293945,8.90999984741211,8.949999809265137,9.15999984741211,1523418.0,9.023367881774902
2018-04-25,9.350000381469727,9.069999694824219,9.140000343322754,9.239999771118164,1513373.0,9.102173805236816
2018-04-26,9.289999961853027,9.0,9.180000305175781,9.039999961853027,1292401.0,8.905156135559082
2018-04-27,9.359999656677246,9.010000228881836,9.069999694824219,9.270000457763672,1636559.0,9.13172721862793
2018-05-02,9.350000381469727,9.15999984741211,9.25,9.34000015258789,1463892.0,9.200681686401367
2018-05-03,9.34000015258789,9.100000381469727,9.34000015258789,9.319999694824219,1401600.0,9.180980682373047
2018-05-04,9.359999656677246,9.220000267028809,9.350000381469727,9.3100004196167,1105233.0,9.171130180358887
2018-05-07,9.489999771118164,9.270000457763672,9.270000457763672,9.479999542236328,1349561.0,9.338593482971191
2018-05-08,9.720000267028809,9.34000015258789,9.470000267028809,9.699999809265137,2533585.0,9.555313110351562
2018-05-09,9.829999923706055,9.579999923706055,9.699999809265137,9.699999809265137,1803810.0,9.555313110351562
2018-05-10,9.880000114440918,9.630000114440918,9.710000038146973,9.829999923706055,2064013.0,9.68337345123291
2018-05-11,9.789999961853027,9.609999656677246,9.789999961853027,9.619999885559082,1564136.0,9.476506233215332
2018-05-14,9.819999694824219,9.529999732971191,9.579999923706055,9.630000114440918,1274600.0,9.486356735229492
2018-05-15,9.670000076293945,9.4399995803833,9.630000114440918,9.640000343322754,1297601.0,9.496207237243652
2018-05-16,9.829999923706055,9.579999923706055,9.640000343322754,9.729999542236328,1704800.0,9.584864616394043
2018-05-17,9.739999771118164,9.510000228881836,9.739999771118164,9.550000190734863,1341160.0,9.407549858093262
2018-05-18,9.640000343322754,9.449999809265137,9.550000190734863,9.600000381469727,920760.0,9.456805229187012
2018-05-21,9.789999961853027,9.640000343322754,9.6899995803833,9.739999771118164,1487801.0,9.59471607208252
2018-05-22,9.779999732971191,9.600000381469727,9.779999732971191,9.75,1270200.0,9.60456657409668
2018-05-23,9.850000381469727,9.640000343322754,9.739999771118164,9.65999984741211,1367877.0,9.515909194946289
2018-05-24,9.930000305175781,9.649999618530273,9.6899995803833,9.6899995803833,1804501.0,9.545461654663086
2018-05-25,9.789999961853027,9.430000305175781,9.649999618530273,9.640000343322754,1740137.0,9.496207237243652
2018-05-28,9.59000015258789,9.229999542236328,9.550000190734863,9.289999961853027,1335976.0,9.15142822265625
2018-05-29,9.640000343322754,9.260000228881836,9.260000228881836,9.460000038146973,1669572.0,9.318892478942871
2018-05-30,9.329999923706055,8.880000114440918,9.289999961853027,8.9399995803833,2081800.0,8.806649208068848
2018-05-31,9.170000076293945,8.90999984741211,8.949999809265137,9.140000343322754,1540001.0,9.003665924072266
2018-06-01,9.199999809265137,8.90999984741211,9.09000015258789,9.0,962401.0,8.865754127502441
2018-06-04,9.109999656677246,8.899999618530273,9.09000015258789,9.069999694824219,849001.0,8.934709548950195
2018-06-05,9.15999984741211,9.0,9.0600004196167,9.15999984741211,783800.0,9.023367881774902
2018-06-06,9.220000267028809,9.09000015258789,9.180000305175781,9.1899995803833,966401.0,9.052919387817383
2018-06-07,9.270000457763672,9.0,9.210000038146973,9.020000457763672,1290672.0,8.885455131530762
2018-06-08,9.029999732971191,8.729999542236328,9.020000457763672,8.760000228881836,1272701.0,8.629334449768066
2018-06-11,8.890000343322754,8.65999984741211,8.789999961853027,8.729999542236328,623700.0,8.599781036376953
2018-06-12,8.8100004196167,8.619999885559082,8.779999732971191,8.779999732971191,897540.0,8.649035453796387
2018-06-13,8.829999923706055,8.399999618530273,8.779999732971191,8.40999984741211,1167600.0,8.284554481506348
2018-06-14,8.550000190734863,8.359999656677246,8.420000076293945,8.399999618530273,803900.0,8.274703979492188
2018-06-15,8.489999771118164,8.039999961853027,8.4399995803833,8.130000114440918,1055656.0,8.008731842041016
2018-06-19,8.930000305175781,8.109999656677246,8.380000114440918,8.59000015258789,7484850.0,8.461870193481445
2018-06-20,8.4399995803833,7.929999828338623,8.210000038146973,8.350000381469727,4182623.0,8.225449562072754
2018-06-21,8.34000015258789,7.599999904632568,8.34000015258789,7.650000095367432,2832489.0,7.535891056060791
2018-06-22,7.769999980926514,7.309999942779541,7.429999828338623,7.760000228881836,1730436.0,7.644250869750977
2018-06-25,7.980000019073486,7.599999904632568,7.800000190734863,7.800000190734863,2053005.0,7.683653354644775
2018-06-26,7.96999979019165,7.619999885559082,7.619999885559082,7.929999828338623,1590046.0,7.811714172363281
2018-06-27,7.980000019073486,7.820000171661377,7.940000057220459,7.869999885559082,1066337.0,7.7526092529296875
2018-06-28,7.929999828338623,7.730000019073486,7.820000171661377,7.809999942779541,1070837.0,7.693504810333252
2018-06-29,8.0,7.769999980926514,7.880000114440918,7.949999809265137,1271275.0,7.83141565322876
2018-07-02,8.039999961853027,7.75,7.949999809265137,7.849999904632568,1082337.0,7.732907295227051
2018-07-03,7.96999979019165,7.699999809265137,7.820000171661377,7.949999809265137,916400.0,7.83141565322876
2018-07-04,8.020000457763672,7.800000190734863,7.909999847412109,7.900000095367432,1360305.0,7.782162189483643
2018-07-05,8.0,7.590000152587891,8.0,7.650000095367432,1161238.0,7.535891056060791
2018-07-06,7.730000019073486,7.449999809265137,7.710000038146973,7.639999866485596,915635.0,7.5260396003723145
2018-07-09,7.820000171661377,7.650000095367432,7.650000095367432,7.800000190734863,1142400.0,7.683653354644775
2018-07-10,7.860000133514404,7.769999980926514,7.840000152587891,7.849999904632568,1128507.0,7.732907295227051
2018-07-11,7.800000190734863,7.409999847412109,7.800000190734863,7.539999961853027,1342442.0,7.427532196044922
2018-07-12,7.800000190734863,7.510000228881836,7.510000228881836,7.75,1245730.0,7.6343994140625
2018-07-13,7.829999923706055,7.699999809265137,7.769999980926514,7.75,981400.0,7.6343994140625
2018-07-16,7.800000190734863,7.690000057220459,7.75,7.769999980926514,766977.0,7.6541008949279785
2018-07-17,7.78000020980835,7.650000095367432,7.739999771118164,7.769999980926514,1142112.0,7.6541008949279785
2018-07-18,7.929999828338623,7.760000228881836,7.800000190734863,7.78000020980835,1472577.0,7.663951873779297
2018-07-19,7.789999961853027,7.650000095367432,7.739999771118164,7.670000076293945,902301.0,7.555593013763428
2018-07-20,7.78000020980835,7.599999904632568,7.670000076293945,7.760000228881836,933235.0,7.644250869750977
2018-07-23,7.909999847412109,7.730000019073486,7.800000190734863,7.900000095367432,1475574.0,7.782162189483643
2018-07-24,8.069999694824219,7.889999866485596,7.889999866485596,8.0,1770079.0,7.880670070648193
2018-07-25,8.15999984741211,7.949999809265137,7.960000038146973,8.09000015258789,2509307.0,7.969327449798584
2018-07-26,8.180000305175781,8.020000457763672,8.100000381469727,8.140000343322754,1573895.0,8.01858139038086
2018-07-27,8.600000381469727,8.100000381469727,8.109999656677246,8.239999771118164,2843305.0,8.167258262634277
2018-07-30,8.630000114440918,8.119999885559082,8.199999809265137,8.510000228881836,4057709.0,8.434874534606934
2018-07-31,8.520000457763672,8.170000076293945,8.40999984741211,8.350000381469727,2585243.0,8.276287078857422
2018-08-01,8.59000015258789,8.210000038146973,8.460000038146973,8.279999732971191,2216875.0,8.206904411315918
2018-08-02,8.220000267028809,7.730000019073486,8.220000267028809,7.869999885559082,2841978.0,7.80052375793457
2018-08-03,8.0600004196167,7.800000190734863,7.880000114440918,7.880000114440918,1596600.0,7.810436248779297
2018-08-06,7.829999923706055,7.440000057220459,7.829999923706055,7.550000190734863,2000501.0,7.483348846435547
2018-08-07,7.730000019073486,7.5,7.579999923706055,7.71999979019165,1043301.0,7.651848316192627
2018-08-08,7.71999979019165,7.579999923706055,7.679999828338623,7.599999904632568,1129341.0,7.532907962799072
2018-08-09,7.78000020980835,7.559999942779541,7.639999866485596,7.710000038146973,1186203.0,7.641936302185059
2018-08-10,7.840000152587891,7.659999847412109,7.699999809265137,7.800000190734863,1199440.0,7.731142044067383
2018-08-13,7.840000152587891,7.630000114440918,7.659999847412109,7.78000020980835,968734.0,7.711318492889404
2018-08-14,7.869999885559082,7.71999979019165,7.769999980926514,7.860000133514404,1382700.0,7.790612697601318
2018-08-15,8.050000190734863,7.78000020980835,7.849999904632568,7.980000019073486,2666672.0,7.909553050994873
2018-08-16,8.0,7.710000038146973,7.940000057220459,7.909999847412109,1494332.0,7.840170860290527
2018-08-17,8.0,7.539999961853027,7.949999809265137,7.590000152587891,1851641.0,7.522995948791504
2018-08-20,7.610000133514404,7.309999942779541,7.449999809265137,7.559999942779541,1053600.0,7.493260860443115
2018-08-21,7.659999847412109,7.559999942779541,7.590000152587891,7.630000114440918,775900.0,7.562643051147461
2018-08-22,7.659999847412109,7.489999771118164,7.659999847412109,7.550000190734863,439700.0,7.483348846435547
2018-08-23,7.639999866485596,7.449999809265137,7.449999809265137,7.550000190734863,673031.0,7.483348846435547
2018-08-24,7.619999885559082,7.519999980926514,7.590000152587891,7.570000171661377,475300.0,7.503172397613525
2018-08-27,7.880000114440918,7.53000020980835,7.599999904632568,7.880000114440918,1594811.0,7.810436248779297
2018-08-28,7.860000133514404,7.75,7.860000133514404,7.78000020980835,1314005.0,7.711318492889404
2018-08-29,7.829999923706055,7.699999809265137,7.829999923706055,7.710000038146973,804324.0,7.641936302185059
2018-08-30,7.75,7.5,7.710000038146973,7.539999961853027,946605.0,7.473437309265137
2018-08-31,7.630000114440918,7.449999809265137,7.5,7.5,498000.0,7.43379020690918
2018-09-03,7.590000152587891,7.380000114440918,7.550000190734863,7.519999980926514,704784.0,7.453613758087158
2018-09-04,7.630000114440918,7.46999979019165,7.46999979019165,7.579999923706055,627800.0,7.513084411621094
2018-09-05,7.630000114440918,7.489999771118164,7.579999923706055,7.5,542800.0,7.43379020690918
2018-09-06,7.590000152587891,7.380000114440918,7.400000095367432,7.489999771118164,367005.0,7.4238786697387695
2018-09-07,7.579999923706055,7.420000076293945,7.489999771118164,7.489999771118164,448600.0,7.4238786697387695
2018-09-10,7.510000228881836,7.349999904632568,7.480000019073486,7.360000133514404,643500.0,7.2950263023376465
2018-09-11,7.400000095367432,7.300000190734863,7.369999885559082,7.380000114440918,379300.0,7.314849853515625
2018-09-12,7.460000038146973,7.329999923706055,7.329999923706055,7.409999847412109,291800.0,7.3445844650268555
2018-09-13,7.519999980926514,7.420000076293945,7.420000076293945,7.519999980926514,608854.0,7.453613758087158
2018-09-14,7.570000171661377,7.429999828338623,7.539999961853027,7.46999979019165,511397.0,7.404055118560791
2018-09-17,7.489999771118164,7.349999904632568,7.489999771118164,7.429999828338623,445725.0,7.364408016204834
2018-09-18,7.510000228881836,7.360000133514404,7.440000057220459,7.510000228881836,513486.0,7.443702697753906
2018-09-19,7.590000152587891,7.46999979019165,7.480000019073486,7.559999942779541,777800.0,7.493260860443115
2018-09-20,7.71999979019165,7.519999980926514,7.559999942779541,7.599999904632568,701797.0,7.532907962799072
2018-09-21,7.679999828338623,7.590000152587891,7.590000152587891,7.659999847412109,701705.0,7.592377662658691
2018-09-25,7.71999979019165,7.599999904632568,7.659999847412109,7.659999847412109,654500.0,7.592377662658691
2018-09-26,7.75,7.650000095367432,7.670000076293945,7.659999847412109,793801.0,7.592377662658691
2018-09-27,7.71999979019165,7.440000057220459,7.659999847412109,7.480000019073486,636659.0,7.413966655731201
2018-09-28,7.650000095367432,7.489999771118164,7.489999771118164,7.630000114440918,662895.0,7.562643051147461
2018-10-08,7.599999904632568,7.420000076293945,7.53000020980835,7.429999828338623,711301.0,7.364408016204834
2018-10-09,7.650000095367432,7.369999885559082,7.46999979019165,7.480000019073486,742100.0,7.413966655731201
2018-10-10,7.53000020980835,7.429999828338623,7.440000057220459,7.5,492295.0,7.43379020690918
2018-10-11,7.380000114440918,6.75,7.380000114440918,6.769999980926514,1587806.0,6.710234642028809
2018-10-12,6.860000133514404,6.400000095367432,6.78000020980835,6.71999979019165,792400.0,6.660676002502441
2018-10-15,6.840000152587891,6.590000152587891,6.71999979019165,6.599999904632568,430100.0,6.541735649108887
2018-10-16,6.690000057220459,6.420000076293945,6.630000114440918,6.46999979019165,529200.0,6.4128828048706055
2018-10-17,6.670000076293945,6.420000076293945,6.570000171661377,6.570000171661377,501400.0,6.512000560760498
2018-10-18,6.570000171661377,6.119999885559082,6.570000171661377,6.409999847412109,591263.0,6.353413105010986
2018-10-19,6.53000020980835,6.199999809265137,6.400000095367432,6.5,735300.0,6.442618370056152
2018-10-22,6.889999866485596,6.599999904632568,6.599999904632568,6.829999923706055,1079809.0,6.769705295562744
2018-10-23,7.130000114440918,6.800000190734863,6.809999942779541,7.079999923706055,2472019.0,7.017498016357422
2018-10-24,7.090000152587891,6.920000076293945,7.0,7.010000228881836,909273.0,6.948116302490234
2018-10-25,6.920000076293945,6.760000228881836,6.900000095367432,6.880000114440918,1006800.0,6.819263935089111
2018-10-26,7.320000171661377,6.860000133514404,6.880000114440918,7.159999847412109,2785744.0,7.096791744232178
2018-10-29,7.829999923706055,6.940000057220459,7.800000190734863,7.0,1966000.0,6.938204288482666
2018-10-30,7.28000020980835,6.880000114440918,6.880000114440918,7.28000020980835,964986.0,7.215733051300049
2018-10-31,7.349999904632568,7.170000076293945,7.25,7.28000020980835,1669160.0,7.215733051300049
2018-11-01,7.420000076293945,7.230000019073486,7.300000190734863,7.340000152587891,1411133.0,7.275202751159668
2018-11-02,7.420000076293945,7.269999980926514,7.400000095367432,7.380000114440918,1750733.0,7.314849853515625
2018-11-05,7.5,7.360000133514404,7.389999866485596,7.460000038146973,1876294.0,7.394143581390381
2018-11-06,7.690000057220459,7.309999942779541,7.349999904632568,7.599999904632568,3352251.0,7.532907962799072
2018-11-07,7.550000190734863,7.349999904632568,7.550000190734863,7.440000057220459,1803800.0,7.3743205070495605
2018-11-08,7.53000020980835,7.400000095367432,7.460000038146973,7.420000076293945,1241312.0,7.354496955871582
2018-11-09,7.46999979019165,7.329999923706055,7.380000114440918,7.369999885559082,852800.0,7.304938316345215
2018-11-12,7.539999961853027,7.360000133514404,7.389999866485596,7.519999980926514,1054147.0,7.453613758087158
2018-11-13,7.739999771118164,7.400000095367432,7.460000038146973,7.650000095367432,2199947.0,7.5824666023254395
2018-11-14,7.900000095367432,7.610000133514404,7.659999847412109,7.730000019073486,2446541.0,7.661759853363037
2018-11-15,7.889999866485596,7.599999904632568,7.599999904632568,7.849999904632568,2054012.0,7.780700206756592
2018-11-16,8.399999618530273,7.840000152587891,7.889999866485596,8.1899995803833,4210416.0,8.117698669433594
2018-11-19,8.319999694824219,8.0,8.140000343322754,8.180000305175781,2872300.0,8.107787132263184
2018-11-20,8.210000038146973,7.78000020980835,8.100000381469727,7.829999923706055,2439100.0,7.7608771324157715
2018-11-21,8.0,7.71999979019165,7.820000171661377,7.989999771118164,1672110.0,7.919464588165283
2018-11-22,8.0600004196167,7.849999904632568,8.020000457763672,7.849999904632568,1151286.0,7.780700206756592
2018-11-23,7.880000114440918,7.389999866485596,7.860000133514404,7.440000057220459,1772586.0,7.3743205070495605
2018-11-26,7.550000190734863,7.320000171661377,7.380000114440918,7.409999847412109,888780.0,7.3445844650268555
2018-11-27,7.510000228881836,7.389999866485596,7.400000095367432,7.489999771118164,736800.0,7.4238786697387695
2018-11-28,7.579999923706055,7.269999980926514,7.489999771118164,7.570000171661377,1002101.0,7.503172397613525
2018-11-29,7.599999904632568,7.380000114440918,7.599999904632568,7.409999847412109,1151400.0,7.3445844650268555
2018-11-30,7.460000038146973,7.300000190734863,7.360000133514404,7.429999828338623,660901.0,7.364408016204834
2018-12-03,7.829999923706055,7.550000190734863,7.550000190734863,7.739999771118164,1506497.0,7.6716718673706055
2018-12-04,7.880000114440918,7.670000076293945,7.75,7.869999885559082,1034818.0,7.80052375793457
2018-12-05,7.829999923706055,7.670000076293945,7.699999809265137,7.730000019073486,789900.0,7.661759853363037
2018-12-06,7.849999904632568,7.579999923706055,7.730000019073486,7.590000152587891,889500.0,7.522995948791504
2018-12-07,7.650000095367432,7.46999979019165,7.650000095367432,7.559999942779541,999884.0,7.493260860443115
2018-12-10,7.599999904632568,7.440000057220459,7.489999771118164,7.489999771118164,672600.0,7.4238786697387695
2018-12-11,7.550000190734863,7.429999828338623,7.519999980926514,7.550000190734863,476200.0,7.483348846435547
2018-12-12,7.610000133514404,7.510000228881836,7.570000171661377,7.570000171661377,330110.0,7.503172397613525
2018-12-13,7.670000076293945,7.53000020980835,7.610000133514404,7.599999904632568,601801.0,7.532907962799072
2018-12-14,7.599999904632568,7.400000095367432,7.590000152587891,7.400000095367432,517200.0,7.3346734046936035
2018-12-17,7.420000076293945,7.179999828338623,7.420000076293945,7.409999847412109,474600.0,7.3445844650268555
2018-12-18,7.610000133514404,7.28000020980835,7.300000190734863,7.610000133514404,1055910.0,7.542819499969482
2018-12-19,7.610000133514404,7.429999828338623,7.579999923706055,7.440000057220459,793300.0,7.3743205070495605
2018-12-20,7.800000190734863,7.380000114440918,7.380000114440918,7.800000190734863,1126401.0,7.731142044067383
2018-12-21,7.900000095367432,7.579999923706055,7.730000019073486,7.820000171661377,3373445.0,7.750965595245361
2018-12-24,7.809999942779541,7.53000020980835,7.659999847412109,7.630000114440918,1588835.0,7.562643051147461
2018-12-25,7.610000133514404,7.099999904632568,7.610000133514404,7.429999828338623,1699802.0,7.364408016204834
2018-12-26,7.5,7.269999980926514,7.380000114440918,7.360000133514404,418500.0,7.2950263023376465
2018-12-27,7.489999771118164,7.170000076293945,7.449999809265137,7.199999809265137,730639.0,7.136438369750977
2018-12-28,7.269999980926514,7.059999942779541,7.059999942779541,7.099999904632568,763739.0,7.0373215675354
2019-01-02,7.139999866485596,7.039999961853027,7.099999904632568,7.079999923706055,599911.0,7.017498016357422
2019-01-03,7.170000076293945,7.039999961853027,7.070000171661377,7.079999923706055,432500.0,7.017498016357422
2019-01-04,7.25,7.0,7.079999923706055,7.230000019073486,770611.0,7.166173934936523
2019-01-07,7.380000114440918,7.0,7.079999923706055,7.360000133514404,629912.0,7.2950263023376465
2019-01-08,7.400000095367432,7.269999980926514,7.320000171661377,7.349999904632568,458010.0,7.285114765167236
2019-01-09,7.480000019073486,7.320000171661377,7.349999904632568,7.340000152587891,860611.0,7.275202751159668
2019-01-10,7.440000057220459,7.300000190734863,7.300000190734863,7.400000095367432,727200.0,7.3346734046936035
2019-01-11,7.449999809265137,7.369999885559082,7.380000114440918,7.449999809265137,388101.0,7.3842315673828125
2019-01-14,7.5,7.389999866485596,7.480000019073486,7.420000076293945,454801.0,7.354496955871582
2019-01-15,7.630000114440918,7.420000076293945,7.449999809265137,7.539999961853027,874601.0,7.473437309265137
2019-01-16,7.619999885559082,7.519999980926514,7.619999885559082,7.550000190734863,541612.0,7.483348846435547
2019-01-17,7.599999904632568,7.480000019073486,7.579999923706055,7.539999961853027,565021.0,7.473437309265137
2019-01-18,7.610000133514404,7.519999980926514,7.539999961853027,7.579999923706055,672309.0,7.513084411621094
2019-01-21,7.690000057220459,7.539999961853027,7.570000171661377,7.690000057220459,753501.0,7.62211275100708
2019-01-22,7.679999828338623,7.429999828338623,7.650000095367432,7.480000019073486,792701.0,7.413966655731201
2019-01-23,7.630000114440918,7.510000228881836,7.630000114440918,7.570000171661377,763739.0,7.503172397613525
2019-01-24,7.699999809265137,7.5,7.590000152587891,7.630000114440918,1026701.0,7.562643051147461
2019-01-25,7.75,7.539999961853027,7.679999828338623,7.539999961853027,1032700.0,7.473437309265137
2019-01-28,7.679999828338623,7.46999979019165,7.570000171661377,7.489999771118164,908009.0,7.4238786697387695
2019-01-29,7.510000228881836,7.170000076293945,7.5,7.349999904632568,875800.0,7.285114765167236
2019-01-30,7.329999923706055,7.119999885559082,7.179999828338623,7.119999885559082,805267.0,7.057145118713379
2019-01-31,7.230000019073486,7.019999980926514,7.230000019073486,7.070000171661377,779358.0,7.007586479187012
2019-02-01,7.25,7.070000171661377,7.070000171661377,7.21999979019165,605178.0,7.156261920928955
2019-02-11,7.349999904632568,7.150000095367432,7.179999828338623,7.329999923706055,671901.0,7.265291213989258
2019-02-12,7.619999885559082,7.329999923706055,7.329999923706055,7.5,970767.0,7.43379020690918
2019-02-13,7.619999885559082,7.5,7.5,7.570000171661377,1040756.0,7.503172397613525
2019-02-14,7.71999979019165,7.550000190734863,7.619999885559082,7.610000133514404,1147658.0,7.542819499969482
2019-02-15,7.639999866485596,7.53000020980835,7.630000114440918,7.570000171661377,730643.0,7.503172397613525
2019-02-18,7.78000020980835,7.579999923706055,7.599999904632568,7.760000228881836,1444433.0,7.691495418548584
2019-02-19,7.849999904632568,7.650000095367432,7.789999961853027,7.809999942779541,1680720.0,7.741054058074951
2019-02-20,7.849999904632568,7.699999809265137,7.829999923706055,7.800000190734863,1005615.0,7.731142044067383
2019-02-21,7.889999866485596,7.699999809265137,7.820000171661377,7.71999979019165,1691226.0,7.651848316192627
2019-02-22,7.940000057220459,7.679999828338623,7.739999771118164,7.900000095367432,1616135.0,7.830259323120117
2019-02-25,8.239999771118164,7.929999828338623,7.960000038146973,8.180000305175781,2729428.0,8.107787132263184
2019-02-26,8.420000076293945,8.09000015258789,8.220000267028809,8.149999618530273,2659185.0,8.078052520751953
2019-02-27,8.319999694824219,8.100000381469727,8.119999885559082,8.319999694824219,2725290.0,8.246550559997559
2019-02-28,8.369999885559082,8.1899995803833,8.319999694824219,8.210000038146973,1695343.0,8.13752269744873
2019-03-01,8.319999694824219,8.09000015258789,8.220000267028809,8.300000190734863,2795292.0,8.226728439331055
2019-03-04,8.5,8.289999961853027,8.3100004196167,8.390000343322754,2598514.0,8.315934181213379
2019-03-05,9.229999542236328,8.319999694824219,8.350000381469727,9.229999542236328,7910656.0,9.148517608642578
2019-03-06,9.699999809265137,9.210000038146973,9.300000190734863,9.40999984741211,10950935.0,9.326929092407227
2019-03-07,9.350000381469727,9.050000190734863,9.25,9.270000457763672,6351686.0,9.188165664672852
2019-03-08,9.140000343322754,8.550000190734863,9.109999656677246,8.579999923706055,4376103.0,8.504256248474121
2019-03-11,8.979999542236328,8.619999885559082,8.619999885559082,8.869999885559082,3013092.0,8.791695594787598
2019-03-12,9.050000190734863,8.829999923706055,8.970000267028809,8.989999771118164,3220470.0,8.910636901855469
2019-03-13,9.229999542236328,8.930000305175781,9.039999961853027,9.020000457763672,4255554.0,8.940372467041016
2019-03-14,9.039999961853027,8.630000114440918,8.960000038146973,8.720000267028809,2565758.0,8.643020629882812
2019-03-15,9.59000015258789,8.819999694824219,8.819999694824219,9.430000305175781,11920778.0,9.346753120422363
2019-03-18,9.279999732971191,8.699999809265137,9.279999732971191,9.079999923706055,8108719.0,8.999842643737793
2019-03-19,9.050000190734863,8.859999656677246,9.0,8.970000267028809,3684901.0,8.890813827514648
2019-03-20,8.979999542236328,8.680000305175781,8.920000076293945,8.890000343322754,3480293.0,8.811519622802734
2019-03-21,9.180000305175781,8.869999885559082,8.880000114440918,9.119999885559082,5439801.0,9.039488792419434
2019-03-22,9.5600004196167,9.029999732971191,9.069999694824219,9.319999694824219,5826992.0,9.237723350524902
2019-03-25,10.15999984741211,9.15999984741211,9.329999923706055,9.609999656677246,7644333.0,9.525163650512695
2019-03-26,9.640000343322754,9.180000305175781,9.600000381469727,9.220000267028809,4698982.0,9.138607025146484
2019-03-27,9.319999694824219,9.100000381469727,9.229999542236328,9.289999961853027,2777791.0,9.207988739013672
2019-03-28,9.4399995803833,9.0,9.319999694824219,9.0,3015701.0,8.920548439025879
2019-03-29,9.170000076293945,8.6899995803833,8.880000114440918,9.100000381469727,3275834.0,9.019665718078613
2019-04-01,9.460000038146973,9.050000190734863,9.149999618530273,9.380000114440918,3367342.0,9.297194480895996
2019-04-02,9.600000381469727,9.3100004196167,9.59000015258789,9.399999618530273,3428547.0,9.3170166015625
2019-04-03,9.869999885559082,9.380000114440918,9.489999771118164,9.800000190734863,5117375.0,9.713486671447754
2019-04-04,9.979999542236328,9.510000228881836,9.979999542236328,9.59000015258789,4567351.0,9.505339622497559
2019-04-08,9.720000267028809,9.380000114440918,9.649999618530273,9.5,3251900.0,9.41613483428955
2019-04-09,9.699999809265137,9.420000076293945,9.569999694824219,9.600000381469727,2250400.0,9.515252113342285
2019-04-10,9.6899995803833,9.449999809265137,9.600000381469727,9.619999885559082,2477591.0,9.535075187683105
2019-04-11,9.670000076293945,9.199999809265137,9.619999885559082,9.239999771118164,3028391.0,9.158430099487305
2019-04-12,9.550000190734863,9.1899995803833,9.1899995803833,9.510000228881836,2441702.0,9.426046371459961
2019-04-15,9.670000076293945,9.319999694824219,9.649999618530273,9.319999694824219,2276701.0,9.237723350524902
2019-04-16,9.399999618530273,9.079999923706055,9.319999694824219,9.399999618530273,2111802.0,9.3170166015625
2019-04-17,9.569999694824219,9.369999885559082,9.4399995803833,9.479999542236328,1913004.0,9.396310806274414
2019-04-18,9.529999732971191,9.369999885559082,9.430000305175781,9.479999542236328,1862301.0,9.396310806274414
2019-04-19,9.5600004196167,9.319999694824219,9.479999542236328,9.529999732971191,1884034.0,9.445869445800781
2019-04-22,9.789999961853027,9.430000305175781,9.539999961853027,9.65999984741211,3772394.0,9.574722290039062
2019-04-23,9.619999885559082,9.279999732971191,9.569999694824219,9.329999923706055,3416335.0,9.247635841369629
2019-04-24,9.470000267028809,9.119999885559082,9.399999618530273,9.300000190734863,2177871.0,9.217900276184082
2019-04-25,9.329999923706055,8.800000190734863,9.3100004196167,8.800000190734863,2634025.0,8.722314834594727
2019-04-26,8.800000190734863,8.569999694824219,8.770000457763672,8.59000015258789,1980681.0,8.514167785644531
2019-05-06,8.279999732971191,7.699999809265137,8.119999885559082,7.789999961853027,1811700.0,7.721230506896973
2019-05-07,8.039999961853027,7.699999809265137,7.849999904632568,7.980000019073486,1422701.0,7.909553050994873
2019-05-08,8.100000381469727,7.710000038146973,7.829999923706055,7.980000019073486,997816.0,7.909553050994873
2019-05-09,8.069999694824219,7.699999809265137,7.989999771118164,7.96999979019165,1032000.0,7.899641036987305
2019-05-10,8.199999809265137,7.820000171661377,7.989999771118164,8.15999984741211,1210501.0,8.087964057922363
2019-05-13,8.260000228881836,8.130000114440918,8.15999984741211,8.220000267028809,1107201.0,8.14743423461914
2019-05-14,8.229999542236328,8.079999923706055,8.140000343322754,8.130000114440918,834740.0,8.058228492736816
2019-05-15,8.329999923706055,8.130000114440918,8.130000114440918,8.319999694824219,1188598.0,8.246550559997559
2019-05-16,8.460000038146973,8.260000228881836,8.300000190734863,8.359999656677246,1045099.0,8.286197662353516
2019-05-17,8.40999984741211,7.960000038146973,8.390000343322754,7.989999771118164,1220485.0,7.919464588165283
2019-05-20,8.09000015258789,7.849999904632568,7.900000095367432,8.069999694824219,665596.0,7.998758316040039
2019-05-21,8.220000267028809,8.039999961853027,8.039999961853027,8.170000076293945,621100.0,8.097875595092773
2019-05-22,8.239999771118164,8.050000190734863,8.239999771118164,8.119999885559082,614359.0,8.048316955566406
2019-05-23,8.149999618530273,7.849999904632568,8.140000343322754,7.889999866485596,772701.0,7.820347309112549
2019-05-24,8.050000190734863,7.869999885559082,7.960000038146973,8.010000228881836,713320.0,7.939288139343262
2019-05-27,8.180000305175781,7.949999809265137,7.949999809265137,8.15999984741211,828769.0,8.087964057922363
2019-05-28,8.25,8.079999923706055,8.199999809265137,8.180000305175781,784159.0,8.107787132263184
2019-05-29,8.239999771118164,8.109999656677246,8.109999656677246,8.180000305175781,580971.0,8.107787132263184
2019-05-30,8.350000381469727,8.09000015258789,8.109999656677246,8.279999732971191,1366668.0,8.206904411315918
2019-05-31,8.369999885559082,8.109999656677246,8.229999542236328,8.170000076293945,932410.0,8.097875595092773
2019-06-03,8.25,8.010000228881836,8.15999984741211,8.010000228881836,784500.0,7.939288139343262
2019-06-04,8.149999618530273,7.920000076293945,8.079999923706055,8.020000457763672,699800.0,7.949200630187988
2019-06-05,8.119999885559082,7.929999828338623,8.029999732971191,7.96999979019165,686762.0,7.899641036987305
2019-06-06,7.960000038146973,7.659999847412109,7.949999809265137,7.78000020980835,1025200.0,7.711318492889404
2019-06-10,8.0,7.710000038146973,7.840000152587891,8.0,1204201.0,7.929376602172852
2019-06-11,8.680000305175781,7.980000019073486,8.680000305175781,8.279999732971191,2359903.0,8.206904411315918
2019-06-12,8.300000190734863,8.039999961853027,8.279999732971191,8.0600004196167,1744001.0,7.988847255706787
2019-06-13,8.130000114440918,7.929999828338623,8.0600004196167,8.09000015258789,912100.0,8.01858139038086
2019-06-14,8.100000381469727,7.869999885559082,8.100000381469727,7.989999771118164,909297.0,7.919464588165283
2019-06-17,8.020000457763672,7.889999866485596,8.0,7.940000057220459,682037.0,7.869905948638916
2019-06-18,7.96999979019165,7.889999866485596,7.920000076293945,7.940000057220459,430862.0,7.869905948638916
2019-06-19,8.220000267028809,8.039999961853027,8.039999961853027,8.180000305175781,1843584.0,8.107787132263184
2019-06-20,8.25,8.130000114440918,8.170000076293945,8.220000267028809,1505883.0,8.14743423461914
2019-06-21,8.380000114440918,8.210000038146973,8.270000457763672,8.239999771118164,1308184.0,8.167258262634277
2019-06-24,8.350000381469727,8.15999984741211,8.25,8.350000381469727,1744138.0,8.276287078857422
2019-06-25,8.600000381469727,8.210000038146973,8.34000015258789,8.270000457763672,1562002.0,8.196992874145508
2019-06-26,8.3100004196167,8.199999809265137,8.279999732971191,8.229999542236328,872401.0,8.15734577178955
2019-06-27,8.329999923706055,8.220000267028809,8.289999961853027,8.3100004196167,1101642.0,8.236639976501465
2019-06-28,8.479999542236328,8.130000114440918,8.289999961853027,8.300000190734863,1452279.0,8.226728439331055
2019-07-01,8.4399995803833,8.279999732971191,8.350000381469727,8.399999618530273,2001901.0,8.325844764709473
2019-07-02,8.40999984741211,8.319999694824219,8.399999618530273,8.359999656677246,841501.0,8.286197662353516
2019-07-03,8.470000267028809,8.279999732971191,8.34000015258789,8.369999885559082,1278600.0,8.296110153198242
2019-07-04,8.479999542236328,8.329999923706055,8.390000343322754,8.420000076293945,956601.0,8.34566879272461
2019-07-05,8.4399995803833,8.319999694824219,8.430000305175781,8.380000114440918,642200.0,8.306022644042969
2019-07-08,8.390000343322754,8.0,8.390000343322754,8.289999961853027,1213503.0,8.216816902160645
2019-07-09,8.239999771118164,8.100000381469727,8.1899995803833,8.220000267028809,615100.0,8.14743423461914
2019-07-10,8.25,8.100000381469727,8.239999771118164,8.149999618530273,465200.0,8.078052520751953
2019-07-11,8.25,8.119999885559082,8.119999885559082,8.149999618530273,759722.0,8.078052520751953
2019-07-12,8.239999771118164,8.100000381469727,8.149999618530273,8.220000267028809,595404.0,8.14743423461914
2019-07-15,8.300000190734863,8.15999984741211,8.239999771118164,8.289999961853027,698312.0,8.216816902160645
2019-07-16,8.34000015258789,8.25,8.300000190734863,8.3100004196167,535015.0,8.236639976501465
2019-07-17,8.300000190734863,8.220000267028809,8.270000457763672,8.270000457763672,508740.0,8.241622924804688
2019-07-18,8.279999732971191,8.020000457763672,8.220000267028809,8.1899995803833,913059.0,8.161896705627441
2019-07-19,8.239999771118164,8.100000381469727,8.109999656677246,8.15999984741211,651371.0,8.131999969482422
2019-07-22,8.1899995803833,7.889999866485596,8.1899995803833,7.989999771118164,609591.0,7.962583065032959
2019-07-23,8.050000190734863,7.900000095367432,7.900000095367432,8.020000457763672,433700.0,7.992480754852295
2019-07-24,8.140000343322754,8.0,8.039999961853027,8.09000015258789,499804.0,8.062240600585938
2019-07-25,8.170000076293945,8.039999961853027,8.119999885559082,8.149999618530273,664800.0,8.122034072875977
2019-07-26,8.210000038146973,8.050000190734863,8.119999885559082,8.180000305175781,581500.0,8.151931762695312
2019-07-29,8.199999809265137,8.020000457763672,8.1899995803833,8.180000305175781,435310.0,8.151931762695312
2019-07-30,8.319999694824219,8.199999809265137,8.199999809265137,8.279999732971191,813222.0,8.251587867736816
2019-07-31,8.3100004196167,8.170000076293945,8.3100004196167,8.270000457763672,689900.0,8.241622924804688
2019-08-01,8.300000190734863,8.170000076293945,8.270000457763672,8.239999771118164,571800.0,8.211725234985352
2019-08-02,8.25,8.0,8.15999984741211,8.1899995803833,875367.0,8.161896705627441
2019-08-05,8.180000305175781,7.929999828338623,8.180000305175781,8.010000228881836,860541.0,7.98251485824585
2019-08-06,8.010000228881836,7.5,7.860000133514404,7.769999980926514,1227000.0,7.743338108062744
2019-08-07,7.829999923706055,7.670000076293945,7.760000228881836,7.769999980926514,501450.0,7.743338108062744
2019-08-08,7.849999904632568,7.699999809265137,7.800000190734863,7.800000190734863,618606.0,7.773235321044922
2019-08-09,7.849999904632568,7.639999866485596,7.849999904632568,7.710000038146973,336520.0,7.683544158935547
2019-08-12,7.769999980926514,7.510000228881836,7.510000228881836,7.75,534070.0,7.723406791687012
2019-08-13,7.75,7.579999923706055,7.75,7.679999828338623,346301.0,7.653646945953369
2019-08-14,7.760000228881836,7.630000114440918,7.739999771118164,7.659999847412109,510401.0,7.633715629577637
2019-08-15,7.679999828338623,7.389999866485596,7.5,7.599999904632568,682447.0,7.573921203613281
2019-08-16,7.679999828338623,7.559999942779541,7.590000152587891,7.619999885559082,494800.0,7.593852996826172
2019-08-19,7.829999923706055,7.650000095367432,7.690000057220459,7.78000020980835,700751.0,7.7533040046691895
2019-08-20,7.869999885559082,7.78000020980835,7.800000190734863,7.809999942779541,663952.0,7.783200740814209
2019-08-21,7.940000057220459,7.789999961853027,7.829999923706055,7.900000095367432,631300.0,7.872892379760742
2019-08-22,7.929999828338623,7.75,7.909999847412109,7.849999904632568,684000.0,7.823063373565674
2019-08-23,7.900000095367432,7.739999771118164,7.75,7.829999923706055,688500.0,7.803132057189941
2019-08-26,7.829999923706055,7.400000095367432,7.590000152587891,7.78000020980835,801601.0,7.7533040046691895
2019-08-27,7.989999771118164,7.630000114440918,7.630000114440918,7.989999771118164,1266605.0,7.962583065032959
2019-08-28,8.020000457763672,7.889999866485596,8.020000457763672,7.909999847412109,809800.0,7.882857799530029
2019-08-29,7.949999809265137,7.820000171661377,7.820000171661377,7.900000095367432,682738.0,7.872892379760742
2019-08-30,8.0,7.599999904632568,7.889999866485596,7.659999847412109,1148658.0,7.633715629577637
2019-09-02,7.869999885559082,7.630000114440918,7.630000114440918,7.869999885559082,1257386.0,7.842994689941406
2019-09-03,7.920000076293945,7.800000190734863,7.840000152587891,7.840000152587891,643646.0,7.813097953796387
2019-09-04,7.940000057220459,7.769999980926514,7.829999923706055,7.940000057220459,1045743.0,7.912755012512207
2019-09-05,8.149999618530273,7.960000038146973,7.980000019073486,8.0600004196167,1154573.0,8.032343864440918
2019-09-06,8.119999885559082,8.0,8.079999923706055,8.079999923706055,762371.0,8.052274703979492
2019-09-09,8.170000076293945,8.069999694824219,8.09000015258789,8.130000114440918,795201.0,8.102103233337402
2019-09-10,8.180000305175781,8.109999656677246,8.149999618530273,8.170000076293945,694507.0,8.141965866088867
2019-09-11,8.199999809265137,8.0600004196167,8.199999809265137,8.079999923706055,502504.0,8.052274703979492
2019-09-12,8.149999618530273,8.050000190734863,8.079999923706055,8.149999618530273,565204.0,8.122034072875977
2019-09-16,8.300000190734863,8.119999885559082,8.170000076293945,8.1899995803833,892301.0,8.161896705627441
2019-09-17,8.260000228881836,7.96999979019165,8.260000228881836,8.0,1005207.0,7.972548961639404
2019-09-18,8.289999961853027,8.0,8.050000190734863,8.109999656677246,1412007.0,8.082171440124512
2019-09-19,8.1899995803833,8.029999732971191,8.109999656677246,8.170000076293945,927434.0,8.141965866088867
2019-09-20,8.229999542236328,8.130000114440918,8.170000076293945,8.210000038146973,1020777.0,8.181828498840332
2019-09-23,8.199999809265137,8.039999961853027,8.149999618530273,8.079999923706055,594100.0,8.052274703979492
2019-09-24,8.279999732971191,8.0600004196167,8.170000076293945,8.15999984741211,1247227.0,8.131999969482422
2019-09-25,8.180000305175781,7.980000019073486,8.119999885559082,8.0,849300.0,7.972548961639404
2019-09-26,8.100000381469727,7.78000020980835,8.100000381469727,7.820000171661377,851028.0,7.793166637420654
2019-09-27,7.989999771118164,7.760000228881836,7.760000228881836,7.989999771118164,572001.0,7.962583065032959
2019-09-30,8.039999961853027,7.809999942779541,7.909999847412109,7.820000171661377,559644.0,7.793166637420654
2019-10-08,7.949999809265137,7.639999866485596,7.769999980926514,7.710000038146973,1097042.0,7.683544158935547
2019-10-09,7.78000020980835,7.610000133514404,7.71999979019165,7.760000228881836,708577.0,7.733372688293457
2019-10-10,8.0600004196167,7.659999847412109,7.800000190734863,7.989999771118164,1200071.0,7.962583065032959
2019-10-11,8.119999885559082,7.880000114440918,7.96999979019165,8.050000190734863,1153125.0,8.022377967834473
2019-10-14,8.170000076293945,8.039999961853027,8.149999618530273,8.109999656677246,744501.0,8.082171440124512
2019-10-15,8.140000343322754,7.949999809265137,8.100000381469727,7.989999771118164,780300.0,7.962583065032959
2019-10-16,8.0600004196167,7.920000076293945,8.0,7.940000057220459,516600.0,7.912755012512207
2019-10-17,8.010000228881836,7.920000076293945,7.949999809265137,7.949999809265137,407200.0,7.922720432281494
2019-10-18,7.96999979019165,7.760000228881836,7.909999847412109,7.789999961853027,712200.0,7.763269424438477
2019-10-21,7.829999923706055,7.699999809265137,7.789999961853027,7.75,505525.0,7.723406791687012
2019-10-22,7.96999979019165,7.710000038146973,7.730000019073486,7.929999828338623,846009.0,7.902789115905762
2019-10-23,7.929999828338623,7.710000038146973,7.710000038146973,7.730000019073486,1037700.0,7.703475475311279
2019-10-24,7.840000152587891,7.670000076293945,7.730000019073486,7.800000190734863,682560.0,7.773235321044922
2019-10-25,7.96999979019165,7.75,7.75,7.940000057220459,703300.0,7.912755012512207
2019-10-28,8.029999732971191,7.829999923706055,7.860000133514404,8.029999732971191,679600.0,8.002446174621582
2019-10-29,8.0600004196167,7.840000152587891,8.039999961853027,7.889999866485596,701500.0,7.862926483154297
2019-10-30,7.940000057220459,7.730000019073486,7.940000057220459,7.820000171661377,590300.0,7.793166637420654
2019-10-31,7.849999904632568,7.699999809265137,7.809999942779541,7.699999809265137,662102.0,7.673578262329102
2019-11-01,7.980000019073486,7.690000057220459,7.800000190734863,7.940000057220459,891007.0,7.912755012512207
2019-11-04,8.050000190734863,7.889999866485596,7.960000038146973,7.949999809265137,673100.0,7.922720432281494
2019-11-05,7.929999828338623,7.820000171661377,7.820000171661377,7.860000133514404,707901.0,7.833029270172119
2019-11-06,7.920000076293945,7.710000038146973,7.75,7.730000019073486,637900.0,7.703475475311279
2019-11-07,7.880000114440918,7.739999771118164,7.739999771118164,7.789999961853027,535700.0,7.763269424438477
2019-11-08,7.860000133514404,7.650000095367432,7.789999961853027,7.670000076293945,583601.0,7.643681526184082
2019-11-11,7.650000095367432,7.409999847412109,7.650000095367432,7.449999809265137,737400.0,7.424436092376709
2019-11-12,7.559999942779541,7.380000114440918,7.420000076293945,7.510000228881836,672788.0,7.4842305183410645
2019-11-13,7.590000152587891,7.429999828338623,7.510000228881836,7.440000057220459,259700.0,7.414470672607422
2019-11-14,7.510000228881836,7.380000114440918,7.489999771118164,7.449999809265137,217400.0,7.424436092376709
2019-11-15,7.480000019073486,7.28000020980835,7.440000057220459,7.369999885559082,266900.0,7.344710826873779
2019-11-18,7.46999979019165,7.320000171661377,7.320000171661377,7.400000095367432,333987.0,7.374608039855957
2019-11-19,7.579999923706055,7.320000171661377,7.440000057220459,7.550000190734863,528310.0,7.524093151092529
2019-11-20,7.579999923706055,7.429999828338623,7.559999942779541,7.440000057220459,278805.0,7.414470672607422
2019-11-21,7.5,7.260000228881836,7.46999979019165,7.320000171661377,982127.0,7.294882297515869
2019-11-22,7.380000114440918,7.210000038146973,7.360000133514404,7.25,698195.0,7.225122451782227
2019-11-25,7.300000190734863,7.159999847412109,7.230000019073486,7.300000190734863,504454.0,7.274950981140137
2019-11-26,7.340000152587891,7.21999979019165,7.28000020980835,7.260000228881836,637500.0,7.235088348388672
2019-11-27,7.329999923706055,7.21999979019165,7.260000228881836,7.300000190734863,400600.0,7.274950981140137
2019-11-28,7.300000190734863,7.21999979019165,7.21999979019165,7.25,264900.0,7.225122451782227
2019-11-29,7.28000020980835,7.159999847412109,7.25,7.21999979019165,277820.0,7.195225238800049
2019-12-02,7.300000190734863,7.199999809265137,7.199999809265137,7.210000038146973,376761.0,7.185259819030762
2019-12-03,7.289999961853027,7.190000057220459,7.199999809265137,7.260000228881836,403669.0,7.235088348388672
2019-12-04,7.329999923706055,7.230000019073486,7.28000020980835,7.309999942779541,442592.0,7.284916400909424
2019-12-05,7.389999866485596,7.309999942779541,7.309999942779541,7.360000133514404,450737.0,7.334745407104492
2019-12-06,7.420000076293945,7.320000171661377,7.360000133514404,7.360000133514404,351430.0,7.334745407104492
2019-12-09,7.440000057220459,7.340000152587891,7.340000152587891,7.429999828338623,671107.0,7.404504776000977
2019-12-10,7.46999979019165,7.309999942779541,7.420000076293945,7.380000114440918,566610.0,7.354676723480225
2019-12-11,7.380000114440918,7.300000190734863,7.360000133514404,7.340000152587891,487700.0,7.314813613891602
2019-12-12,7.590000152587891,7.300000190734863,7.349999904632568,7.590000152587891,2015242.0,7.563955783843994
2019-12-13,8.020000457763672,7.409999847412109,7.650000095367432,7.449999809265137,3271728.0,7.424436092376709
2019-12-16,7.519999980926514,7.380000114440918,7.449999809265137,7.519999980926514,1871698.0,7.494195938110352
2019-12-17,7.590000152587891,7.46999979019165,7.46999979019165,7.579999923706055,1463065.0,7.553989887237549
2019-12-18,7.590000152587891,7.539999961853027,7.579999923706055,7.550000190734863,785069.0,7.524093151092529
2019-12-19,7.590000152587891,7.53000020980835,7.550000190734863,7.570000171661377,568000.0,7.544024467468262
2019-12-20,7.659999847412109,7.5,7.559999942779541,7.510000228881836,678400.0,7.4842305183410645
2019-12-23,7.550000190734863,7.429999828338623,7.539999961853027,7.429999828338623,616000.0,7.404504776000977
2019-12-24,7.519999980926514,7.409999847412109,7.440000057220459,7.5,476200.0,7.474264621734619
2019-12-25,7.539999961853027,7.46999979019165,7.5,7.5,504701.0,7.474264621734619
2019-12-26,7.559999942779541,7.480000019073486,7.489999771118164,7.550000190734863,521300.0,7.524093151092529
2019-12-27,7.639999866485596,7.480000019073486,7.539999961853027,7.5,792311.0,7.474264621734619
2019-12-30,7.570000171661377,7.309999942779541,7.510000228881836,7.570000171661377,731725.0,7.544024467468262
2019-12-31,7.659999847412109,7.5,7.5,7.610000133514404,837511.0,7.583887100219727
2020-01-02,7.690000057220459,7.579999923706055,7.650000095367432,7.659999847412109,1044911.0,7.633715629577637
2020-01-03,7.75,7.639999866485596,7.659999847412109,7.699999809265137,880601.0,7.673578262329102
2020-01-06,7.739999771118164,7.599999904632568,7.619999885559082,7.699999809265137,1055979.0,7.673578262329102
2020-01-07,7.760000228881836,7.650000095367432,7.650000095367432,7.75,904561.0,7.723406791687012
2020-01-08,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,890627.0,7.62375020980835
2020-01-09,7.840000152587891,7.650000095367432,7.650000095367432,7.739999771118164,1107750.0,7.713440895080566
2020-01-10,7.769999980926514,7.670000076293945,7.75,7.739999771118164,887676.0,7.713440895080566
2020-01-13,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,761981.0,7.733372688293457
2020-01-14,7.760000228881836,7.760000228881836,7.760000228881836,7.760000228881836,694352.0,7.733372688293457
2020-01-15,7.800000190734863,7.71999979019165,7.760000228881836,7.739999771118164,549501.0,7.713440895080566
2020-01-16,7.75,7.630000114440918,7.71999979019165,7.679999828338623,644902.0,7.653646945953369
2020-01-17,7.760000228881836,7.619999885559082,7.659999847412109,7.630000114440918,649400.0,7.603818893432617
2020-01-20,7.71999979019165,7.599999904632568,7.619999885559082,7.710000038146973,763782.0,7.683544158935547
2020-01-21,7.949999809265137,7.679999828338623,7.679999828338623,7.829999923706055,2263740.0,7.803132057189941
2020-01-22,7.829999923706055,7.440000057220459,7.829999923706055,7.699999809265137,1635087.0,7.673578262329102
2020-01-23,7.739999771118164,7.329999923706055,7.579999923706055,7.360000133514404,1162397.0,7.334745407104492
2020-02-03,6.860000133514404,6.619999885559082,6.659999847412109,6.619999885559082,3264778.0,6.597284317016602
2020-02-04,6.800000190734863,6.429999828338623,6.489999771118164,6.769999980926514,2414001.0,6.746769428253174
2020-02-05,7.070000171661377,6.730000019073486,6.739999771118164,7.059999942779541,2556439.0,7.035774230957031
2020-02-06,7.369999885559082,6.920000076293945,7.050000190734863,7.309999942779541,2539748.0,7.284916400909424
2020-02-07,7.449999809265137,7.110000133514404,7.309999942779541,7.360000133514404,2459176.0,7.334745407104492
2020-02-10,7.480000019073486,7.210000038146973,7.300000190734863,7.309999942779541,1703524.0,7.284916400909424
2020-02-11,7.329999923706055,7.070000171661377,7.300000190734863,7.170000076293945,1291970.0,7.145397186279297
2020-02-12,7.28000020980835,7.130000114440918,7.170000076293945,7.25,903077.0,7.225122451782227
2020-02-13,7.269999980926514,7.070000171661377,7.25,7.090000152587891,952160.0,7.065671443939209
2020-02-14,7.199999809265137,7.019999980926514,7.079999923706055,7.039999961853027,1165586.0,7.015842914581299
2020-02-17,7.28000020980835,6.989999771118164,7.039999961853027,7.230000019073486,1437319.0,7.205191135406494
2020-02-18,7.349999904632568,7.199999809265137,7.21999979019165,7.239999771118164,1485272.0,7.215156555175781
2020-02-19,7.409999847412109,7.170000076293945,7.349999904632568,7.199999809265137,1864205.0,7.175293922424316
2020-02-20,7.329999923706055,7.159999847412109,7.21999979019165,7.309999942779541,1991557.0,7.284916400909424
2020-02-21,7.349999904632568,7.260000228881836,7.329999923706055,7.28000020980835,1684438.0,7.255019664764404
2020-02-24,7.360000133514404,7.210000038146973,7.239999771118164,7.269999980926514,2057496.0,7.245053768157959
2020-02-25,7.269999980926514,6.909999847412109,7.269999980926514,7.130000114440918,2054568.0,7.105534553527832
2020-02-26,7.230000019073486,7.010000228881836,7.119999885559082,7.159999847412109,2143403.0,7.135431289672852
2020-02-27,7.199999809265137,7.059999942779541,7.150000095367432,7.150000095367432,1861000.0,7.1254658699035645
2020-02-28,7.130000114440918,6.760000228881836,7.119999885559082,6.78000020980835,2685103.0,6.756735324859619
2020-03-02,7.0,6.78000020980835,6.78000020980835,6.989999771118164,1519783.0,6.966014385223389
2020-03-03,7.079999923706055,6.960000038146973,7.010000228881836,7.050000190734863,1400075.0,7.025808811187744
2020-03-04,7.059999942779541,6.909999847412109,6.909999847412109,7.059999942779541,1396197.0,7.035774230957031
2020-03-05,7.25,7.090000152587891,7.130000114440918,7.210000038146973,2202293.0,7.185259819030762
2020-03-06,7.349999904632568,7.150000095367432,7.170000076293945,7.300000190734863,2895073.0,7.274950981140137
2020-03-09,7.289999961853027,7.099999904632568,7.210000038146973,7.130000114440918,1962103.0,7.105534553527832
2020-03-10,7.230000019073486,6.909999847412109,7.050000190734863,7.230000019073486,2287184.0,7.205191135406494
2020-03-11,7.449999809265137,7.159999847412109,7.25,7.210000038146973,3082945.0,7.185259819030762
2020-03-12,7.21999979019165,6.989999771118164,7.139999866485596,7.03000020980835,1983749.0,7.005877494812012
2020-03-13,7.059999942779541,6.75,6.800000190734863,7.059999942779541,2063222.0,7.035774230957031
2020-03-16,7.769999980926514,7.019999980926514,7.059999942779541,7.769999980926514,3548916.0,7.743338108062744
2020-03-17,8.420000076293945,7.610000133514404,8.380000114440918,7.650000095367432,13066331.0,7.62375020980835
2020-03-18,7.889999866485596,7.230000019073486,7.599999904632568,7.369999885559082,8469607.0,7.344710826873779
2020-03-19,7.210000038146973,7.0,7.099999904632568,7.059999942779541,5084121.0,7.035774230957031
2020-03-20,7.199999809265137,7.039999961853027,7.039999961853027,7.139999866485596,3163048.0,7.115499973297119
2020-03-23,7.400000095367432,6.909999847412109,7.0,7.159999847412109,4160610.0,7.135431289672852
2020-03-24,7.28000020980835,7.010000228881836,7.159999847412109,7.199999809265137,2806462.0,7.175293922424316
2020-03-25,7.460000038146973,7.190000057220459,7.289999961853027,7.429999828338623,3912386.0,7.404504776000977
2020-03-26,7.409999847412109,7.300000190734863,7.320000171661377,7.380000114440918,2458805.0,7.354676723480225
2020-03-27,7.5,7.230000019073486,7.429999828338623,7.239999771118164,2595315.0,7.215156555175781
2020-03-30,7.179999828338623,6.869999885559082,7.099999904632568,6.880000114440918,3418184.0,6.8563923835754395
2020-03-31,6.980000019073486,6.869999885559082,6.909999847412109,6.940000057220459,1511277.0,6.916186332702637
2020-04-01,6.96999979019165,6.710000038146973,6.920000076293945,6.739999771118164,2553735.0,6.716872215270996
2020-04-02,6.809999942779541,6.659999847412109,6.699999809265137,6.809999942779541,1480861.0,6.786632061004639
2020-04-03,6.869999885559082,6.760000228881836,6.800000190734863,6.820000171661377,1156897.0,6.796597957611084
2020-04-07,7.050000190734863,6.860000133514404,6.900000095367432,7.010000228881836,2025322.0,6.985946178436279
2020-04-08,7.710000038146973,6.989999771118164,7.0,7.710000038146973,6000408.0,7.683544158935547
2020-04-09,7.75,7.429999828338623,7.710000038146973,7.599999904632568,7153605.0,7.573921203613281
2020-04-10,7.769999980926514,7.349999904632568,7.739999771118164,7.380000114440918,3562074.0,7.354676723480225
2020-04-13,7.650000095367432,7.400000095367432,7.440000057220459,7.400000095367432,3205528.0,7.374608039855957
2020-04-14,7.570000171661377,7.360000133514404,7.519999980926514,7.5,3102880.0,7.474264621734619
2020-04-15,8.199999809265137,7.5,7.5,7.739999771118164,6177427.0,7.713440895080566
2020-04-16,7.730000019073486,7.559999942779541,7.730000019073486,7.570000171661377,3344502.0,7.544024467468262
2020-04-17,8.329999923706055,7.510000228881836,7.510000228881836,8.329999923706055,4834625.0,8.301416397094727
2020-04-20,9.15999984741211,8.630000114440918,8.75,9.15999984741211,12621081.0,9.128568649291992
2020-04-21,9.770000457763672,8.729999542236328,9.300000190734863,9.039999961853027,26419298.0,9.008980751037598
2020-04-22,9.0,8.34000015258789,8.699999809265137,8.710000038146973,14464840.0,8.680112838745117
2020-04-23,8.800000190734863,8.350000381469727,8.720000267028809,8.369999885559082,11349473.0,8.341279029846191
2020-04-24,8.220000267028809,7.539999961853027,8.130000114440918,7.650000095367432,10878687.0,7.62375020980835
2020-04-27,7.739999771118164,7.420000076293945,7.730000019073486,7.440000057220459,7065487.0,7.414470672607422
2020-04-28,7.550000190734863,7.090000152587891,7.389999866485596,7.269999980926514,4668830.0,7.245053768157959
2020-04-29,7.329999923706055,7.199999809265137,7.25,7.25,2388500.0,7.225122451782227
2020-04-30,7.329999923706055,7.190000057220459,7.210000038146973,7.21999979019165,3537904.0,7.195225238800049
2020-05-06,7.260000228881836,7.090000152587891,7.190000057220459,7.25,4674225.0,7.225122451782227
2020-05-07,7.230000019073486,7.110000133514404,7.230000019073486,7.150000095367432,3258442.0,7.1254658699035645
2020-05-08,7.340000152587891,7.159999847412109,7.159999847412109,7.289999961853027,4589055.0,7.264985084533691
2020-05-11,7.380000114440918,7.199999809265137,7.300000190734863,7.21999979019165,3452042.0,7.195225238800049
2020-05-12,7.309999942779541,7.150000095367432,7.230000019073486,7.28000020980835,2204494.0,7.255019664764404
2020-05-13,7.309999942779541,7.199999809265137,7.25,7.300000190734863,2137101.0,7.274950981140137
2020-05-14,7.260000228881836,7.179999828338623,7.25,7.190000057220459,1863500.0,7.165328502655029
2020-05-15,7.349999904632568,7.170000076293945,7.239999771118164,7.260000228881836,2887878.0,7.235088348388672
2020-05-18,7.329999923706055,7.21999979019165,7.329999923706055,7.28000020980835,2109986.0,7.255019664764404
2020-05-19,7.329999923706055,7.260000228881836,7.329999923706055,7.289999961853027,2046823.0,7.264985084533691
2020-05-20,7.289999961853027,7.099999904632568,7.289999961853027,7.150000095367432,2465180.0,7.1254658699035645
2020-05-21,7.349999904632568,7.159999847412109,7.159999847412109,7.269999980926514,3938243.0,7.245053768157959
2020-05-22,7.300000190734863,7.090000152587891,7.289999961853027,7.110000133514404,3012201.0,7.0856032371521
2020-05-25,7.230000019073486,7.099999904632568,7.119999885559082,7.170000076293945,1521201.0,7.145397186279297
2020-05-26,7.380000114440918,7.139999866485596,7.170000076293945,7.380000114440918,3385151.0,7.354676723480225
2020-05-27,7.869999885559082,7.409999847412109,7.429999828338623,7.590000152587891,5976262.0,7.563955783843994
2020-05-28,7.78000020980835,7.380000114440918,7.519999980926514,7.519999980926514,4060955.0,7.494195938110352
2020-05-29,7.980000019073486,7.46999979019165,7.570000171661377,7.860000133514404,6085012.0,7.833029270172119
2020-06-01,7.929999828338623,7.71999979019165,7.78000020980835,7.889999866485596,5733525.0,7.862926483154297
2020-06-02,8.1899995803833,7.829999923706055,7.860000133514404,7.900000095367432,6132628.0,7.872892379760742
2020-06-03,8.079999923706055,7.800000190734863,7.960000038146973,7.809999942779541,4058178.0,7.783200740814209
2020-06-04,8.079999923706055,7.710000038146973,7.820000171661377,8.079999923706055,4560807.0,8.052274703979492
2020-06-05,8.119999885559082,7.840000152587891,8.010000228881836,7.880000114440918,3146207.0,7.85296106338501
2020-06-08,7.980000019073486,7.730000019073486,7.869999885559082,7.760000228881836,2077110.0,7.733372688293457
2020-06-09,7.860000133514404,7.670000076293945,7.75,7.739999771118164,1970824.0,7.713440895080566
2020-06-10,7.96999979019165,7.71999979019165,7.78000020980835,7.789999961853027,2824649.0,7.763269424438477
2020-06-11,7.800000190734863,7.619999885559082,7.710000038146973,7.630000114440918,2593142.0,7.603818893432617
2020-06-12,7.730000019073486,7.460000038146973,7.480000019073486,7.690000057220459,2588214.0,7.6636128425598145
2020-06-15,7.789999961853027,7.670000076293945,7.679999828338623,7.679999828338623,2506266.0,7.653646945953369
2020-06-16,7.75,7.659999847412109,7.690000057220459,7.71999979019165,2095994.0,7.693509578704834
2020-06-17,8.0,7.690000057220459,7.690000057220459,7.929999828338623,5658443.0,7.902789115905762
2020-06-18,7.989999771118164,7.869999885559082,7.880000114440918,7.949999809265137,2948645.0,7.922720432281494
2020-06-19,7.980000019073486,7.860000133514404,7.980000019073486,7.929999828338623,2364597.0,7.902789115905762
2020-06-22,8.039999961853027,7.869999885559082,7.929999828338623,7.920000076293945,2353402.0,7.892823696136475
2020-06-23,7.949999809265137,7.760000228881836,7.869999885559082,7.769999980926514,1962639.0,7.743338108062744
2020-06-24,7.829999923706055,7.599999904632568,7.800000190734863,7.659999847412109,2168401.0,7.633715629577637
2020-06-29,7.71999979019165,7.510000228881836,7.659999847412109,7.570000171661377,1307290.0,7.544024467468262
2020-06-30,7.800000190734863,7.579999923706055,7.579999923706055,7.75,1551419.0,7.723406791687012
2020-07-01,7.829999923706055,7.679999828338623,7.699999809265137,7.730000019073486,1673652.0,7.703475475311279
2020-07-02,7.849999904632568,7.690000057220459,7.730000019073486,7.829999923706055,2037802.0,7.803132057189941
2020-07-03,8.050000190734863,7.820000171661377,7.840000152587891,7.980000019073486,3034002.0,7.952617645263672
2020-07-06,8.229999542236328,7.980000019073486,8.010000228881836,8.180000305175781,5116092.0,8.151931762695312
2020-07-07,8.270000457763672,8.100000381469727,8.180000305175781,8.15999984741211,4107547.0,8.131999969482422
2020-07-08,8.399999618530273,8.09000015258789,8.170000076293945,8.399999618530273,4908458.0,8.371175765991211
2020-07-09,8.649999618530273,8.350000381469727,8.399999618530273,8.529999732971191,5513967.0,8.500730514526367
2020-07-10,8.75,8.380000114440918,8.460000038146973,8.5600004196167,5534032.0,8.530628204345703
2020-07-13,9.0,8.5,8.569999694824219,8.880000114440918,5629207.0,8.849529266357422
2020-07-14,8.880000114440918,8.420000076293945,8.819999694824219,8.550000190734863,5409998.0,8.520662307739258
2020-07-15,8.75,8.350000381469727,8.550000190734863,8.380000114440918,4191262.0,8.351244926452637
2020-07-16,8.460000038146973,7.989999771118164,8.380000114440918,8.0,3565817.0,7.972548961639404
2020-07-17,8.270000457763672,8.010000228881836,8.010000228881836,8.130000114440918,3019165.0,8.102103233337402
2020-07-20,8.430000305175781,8.170000076293945,8.300000190734863,8.390000343322754,1870682.0,8.361210823059082
2020-07-21,8.489999771118164,8.319999694824219,8.449999809265137,8.430000305175781,1703833.0,8.401073455810547
2020-07-22,8.489999771118164,8.3100004196167,8.430000305175781,8.350000381469727,1752200.0,8.321348190307617
2020-07-23,8.359999656677246,7.980000019073486,8.359999656677246,8.260000228881836,2663703.0,8.231657028198242
2020-07-24,8.430000305175781,7.989999771118164,8.270000457763672,8.0,3483125.0,7.972548961639404
2020-07-27,8.039999961853027,7.820000171661377,8.010000228881836,7.940000057220459,1813630.0,7.912755012512207
2020-07-28,8.109999656677246,7.940000057220459,7.940000057220459,8.010000228881836,1505515.0,7.98251485824585
2020-07-29,8.15999984741211,7.920000076293945,8.010000228881836,8.140000343322754,1674564.0,8.112069129943848
2020-07-30,8.25,8.069999694824219,8.15999984741211,8.15999984741211,1576180.0,8.131999969482422
2020-07-31,8.239999771118164,8.050000190734863,8.079999923706055,8.199999809265137,1875065.0,8.199999809265137
2020-08-03,8.449999809265137,8.180000305175781,8.199999809265137,8.380000114440918,2164380.0,8.380000114440918
2020-08-04,8.829999923706055,8.3100004196167,8.40999984741211,8.770000457763672,7061564.0,8.770000457763672
2020-08-05,9.430000305175781,8.619999885559082,8.6899995803833,9.40999984741211,10410189.0,9.40999984741211
2020-08-06,9.739999771118164,9.020000457763672,9.300000190734863,9.329999923706055,17781696.0,9.329999923706055
2020-08-07,9.130000114440918,8.420000076293945,9.130000114440918,8.680000305175781,11839320.0,8.680000305175781
2020-08-10,8.539999961853027,8.369999885559082,8.539999961853027,8.460000038146973,5082226.0,8.460000038146973
2020-08-11,8.600000381469727,8.25,8.4399995803833,8.300000190734863,4234850.0,8.300000190734863
2020-08-12,8.359999656677246,8.100000381469727,8.300000190734863,8.359999656677246,2644930.0,8.359999656677246
2020-08-13,8.420000076293945,8.319999694824219,8.369999885559082,8.350000381469727,2039001.0,8.350000381469727
2020-08-14,8.390000343322754,8.25,8.390000343322754,8.34000015258789,1849140.0,8.34000015258789
2020-08-17,8.479999542236328,8.279999732971191,8.279999732971191,8.4399995803833,2532252.0,8.4399995803833
2020-08-18,8.550000190734863,8.40999984741211,8.539999961853027,8.510000228881836,2843502.0,8.510000228881836
2020-08-19,8.5,8.319999694824219,8.5,8.34000015258789,2210871.0,8.34000015258789
2020-08-20,8.34000015258789,8.199999809265137,8.3100004196167,8.199999809265137,1759800.0,8.199999809265137
2020-08-21,8.420000076293945,8.210000038146973,8.210000038146973,8.319999694824219,1290511.0,8.319999694824219
2020-08-24,8.420000076293945,8.300000190734863,8.34000015258789,8.390000343322754,1769562.0,8.390000343322754
2020-08-25,8.420000076293945,8.239999771118164,8.380000114440918,8.25,1539095.0,8.25
2020-08-26,8.300000190734863,8.199999809265137,8.220000267028809,8.25,1265686.0,8.25
2020-08-27,8.739999771118164,8.25,8.25,8.699999809265137,5946925.0,8.699999809265137
2020-08-28,8.920000076293945,8.420000076293945,8.670000076293945,8.510000228881836,4467400.0,8.510000228881836
2020-08-31,8.569999694824219,8.390000343322754,8.529999732971191,8.449999809265137,2166700.0,8.449999809265137
2020-09-01,8.510000228881836,8.34000015258789,8.510000228881836,8.380000114440918,1524962.0,8.380000114440918
2020-09-02,8.489999771118164,8.359999656677246,8.380000114440918,8.460000038146973,1518845.0,8.460000038146973
2020-09-03,9.050000190734863,8.399999618530273,8.430000305175781,8.949999809265137,6654446.0,8.949999809265137
2020-09-04,9.550000190734863,8.710000038146973,8.779999732971191,9.460000038146973,11663311.0,9.460000038146973
2020-09-07,9.649999618530273,8.609999656677246,9.420000076293945,9.619999885559082,12659558.0,9.619999885559082
2020-09-08,9.979999542236328,8.829999923706055,9.630000114440918,8.970000267028809,12533083.0,8.970000267028809
2020-09-09,8.880000114440918,8.550000190734863,8.880000114440918,8.630000114440918,4886665.0,8.630000114440918
2020-09-10,8.699999809265137,8.130000114440918,8.649999618530273,8.130000114440918,4790500.0,8.130000114440918
2020-09-11,8.3100004196167,8.0600004196167,8.130000114440918,8.260000228881836,1793300.0,8.260000228881836
2020-09-14,8.350000381469727,8.1899995803833,8.229999542236328,8.289999961853027,1498689.0,8.289999961853027
2020-09-15,8.3100004196167,8.15999984741211,8.25,8.1899995803833,1633700.0,8.1899995803833
2020-09-16,8.220000267028809,8.09000015258789,8.180000305175781,8.180000305175781,1161966.0,8.180000305175781
2020-09-17,8.229999542236328,8.130000114440918,8.180000305175781,8.15999984741211,912900.0,8.15999984741211
2020-09-18,8.289999961853027,8.140000343322754,8.15999984741211,8.279999732971191,1358800.0,8.279999732971191
2020-09-21,8.300000190734863,8.170000076293945,8.279999732971191,8.1899995803833,1132300.0,8.1899995803833
2020-09-22,8.239999771118164,8.109999656677246,8.149999618530273,8.109999656677246,1066800.0,8.109999656677246
2020-09-23,8.279999732971191,8.109999656677246,8.15999984741211,8.239999771118164,1195900.0,8.239999771118164
2020-09-24,8.239999771118164,8.09000015258789,8.239999771118164,8.100000381469727,1147900.0,8.100000381469727
2020-09-25,8.140000343322754,8.050000190734863,8.079999923706055,8.079999923706055,818700.0,8.079999923706055
2020-09-28,8.0600004196167,7.730000019073486,8.029999732971191,7.739999771118164,1317701.0,7.739999771118164
2020-09-29,7.869999885559082,7.699999809265137,7.739999771118164,7.699999809265137,971310.0,7.699999809265137
2020-09-30,7.820000171661377,7.610000133514404,7.820000171661377,7.679999828338623,912600.0,7.679999828338623
2020-10-09,8.0,7.71999979019165,7.71999979019165,7.940000057220459,1738478.0,7.940000057220459
2020-10-12,8.180000305175781,8.0,8.0,8.149999618530273,1464101.0,8.149999618530273
2020-10-13,8.25,8.029999732971191,8.149999618530273,8.149999618530273,1232201.0,8.149999618530273
2020-10-14,8.15999984741211,7.980000019073486,8.149999618530273,7.989999771118164,1037700.0,7.989999771118164
2020-10-15,8.210000038146973,7.940000057220459,8.0,8.100000381469727,1360578.0,8.100000381469727
2020-10-16,8.239999771118164,8.069999694824219,8.100000381469727,8.170000076293945,1205171.0,8.170000076293945
2020-10-19,8.260000228881836,8.079999923706055,8.25,8.100000381469727,1233100.0,8.100000381469727
2020-10-20,8.229999542236328,8.029999732971191,8.09000015258789,8.1899995803833,884100.0,8.1899995803833
2020-10-21,8.199999809265137,7.980000019073486,8.199999809265137,8.0600004196167,1166200.0,8.0600004196167
2020-10-22,8.029999732971191,7.880000114440918,7.96999979019165,7.920000076293945,860311.0,7.920000076293945
2020-10-23,8.020000457763672,7.829999923706055,7.909999847412109,7.889999866485596,998276.0,7.889999866485596
2020-10-26,7.949999809265137,7.730000019073486,7.900000095367432,7.940000057220459,797512.0,7.940000057220459
2020-10-27,7.929999828338623,7.809999942779541,7.920000076293945,7.809999942779541,334601.0,7.809999942779541