Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,13.949999809265137,13.649999618530273,13.808300018310547,13.76669979095459,7517531.0,13.589497566223145
2010-01-05,14.175000190734863,13.66670036315918,13.75,13.758299827575684,9933395.0,13.581207275390625
2010-01-06,14.0,13.699999809265137,13.816699981689453,13.758299827575684,9654525.0,13.581207275390625
2010-01-07,13.824999809265137,13.024999618530273,13.824999809265137,13.149999618530273,11708924.0,12.980735778808594
2010-01-08,13.449999809265137,12.933300018310547,13.08329963684082,13.350000381469727,8883100.0,13.17816162109375
2010-01-11,13.758299827575684,13.225000381469727,13.64169979095459,13.316699981689453,8053092.0,13.145291328430176
2010-01-12,13.574999809265137,13.20829963684082,13.241700172424316,13.558300018310547,6536406.0,13.383780479431152
2010-01-13,13.566699981689453,13.08329963684082,13.300000190734863,13.283300399780273,10374336.0,13.112320899963379
2010-01-14,13.725000381469727,13.25,13.25,13.658300399780273,9029128.0,13.482495307922363
2010-01-15,13.75,13.449999809265137,13.683300018310547,13.699999809265137,7097623.0,13.523655891418457
2010-01-18,14.08329963684082,13.625,13.70829963684082,13.949999809265137,10970760.0,13.770440101623535
2010-01-19,14.008299827575684,13.716699600219727,13.933300018310547,13.899999618530273,6301378.0,13.721081733703613
2010-01-20,13.975000381469727,12.95829963684082,13.875,13.158300399780273,8890451.0,12.988929748535156
2010-01-21,13.316699981689453,12.841699600219727,13.125,13.074999809265137,6471821.0,12.906702995300293
2010-01-22,13.04170036315918,12.58329963684082,12.83329963684082,12.75,6130959.0,12.585885047912598
2010-01-25,12.98330020904541,12.600000381469727,12.866700172424316,12.79170036315918,3310854.0,12.62704849243164
2010-01-26,13.699999809265137,12.149999618530273,12.75,12.33329963684082,9303284.0,12.174548149108887
2010-01-27,12.600000381469727,12.091699600219727,12.341699600219727,12.533300399780273,7526255.0,12.37197494506836
2010-01-28,13.066699981689453,12.375,12.41670036315918,13.04170036315918,9201459.0,12.873830795288086
2010-01-29,13.616700172424316,13.14169979095459,13.35830020904541,13.199999809265137,14552690.0,13.0300931930542
2010-02-01,13.35830020904541,12.758299827575684,13.08329963684082,12.933300018310547,9055014.0,12.766826629638672
2010-02-02,13.23330020904541,12.633299827575684,12.949999809265137,12.75,8441343.0,12.585885047912598
2010-02-03,13.0,12.33329963684082,12.675000190734863,12.908300399780273,6372219.0,12.742147445678711
2010-02-04,13.324999809265137,12.716699600219727,12.85830020904541,13.10830020904541,8240511.0,12.939574241638184
2010-02-05,13.441699981689453,12.774999618530273,12.85830020904541,12.949999809265137,6986316.0,12.783308982849121
2010-02-08,13.241700172424316,12.758299827575684,12.925000190734863,12.824999809265137,5698355.0,12.659920692443848
2010-02-09,12.941699981689453,12.5,12.75,12.79170036315918,7806491.0,12.62704849243164
2010-02-10,12.883299827575684,12.683300018310547,12.824999809265137,12.783300399780273,4849038.0,12.618757247924805
2010-02-11,12.816699981689453,12.58329963684082,12.79170036315918,12.600000381469727,2700724.0,12.43781566619873
2010-02-12,12.774999618530273,12.60830020904541,12.699999809265137,12.73330020904541,2605905.0,12.569400787353516
2010-02-22,12.98330020904541,12.725000381469727,12.75,12.816699981689453,3669468.0,12.651727676391602
2010-02-23,12.875,12.433300018310547,12.774999618530273,12.66670036315918,4189403.0,12.503657341003418
2010-02-24,13.033300399780273,12.508299827575684,12.66670036315918,13.024999618530273,5293746.0,12.857344627380371
2010-02-25,13.341699600219727,13.058300018310547,13.058300018310547,13.29170036315918,7052773.0,13.120613098144531
2010-02-26,13.341699600219727,13.100000381469727,13.33329963684082,13.116700172424316,6385685.0,12.947866439819336
2010-03-01,13.58329963684082,13.125,13.133299827575684,13.408300399780273,9025776.0,13.235712051391602
2010-03-02,13.64169979095459,13.258299827575684,13.54170036315918,13.383299827575684,6939024.0,13.21103286743164
2010-03-03,13.48330020904541,13.300000190734863,13.41670036315918,13.41670036315918,6446310.0,13.244003295898438
2010-03-04,13.45829963684082,12.76669979095459,13.41670036315918,12.83329963684082,7818729.0,12.668111801147461
2010-03-05,13.0,12.699999809265137,12.841699600219727,12.85830020904541,4120146.0,12.692790985107422
2010-03-08,13.066699981689453,12.875,12.875,12.933300018310547,3001067.0,12.766826629638672
2010-03-09,12.933300018310547,12.70829963684082,12.933300018310547,12.866700172424316,3502149.0,12.701083183288574
2010-03-10,13.058300018310547,12.800000190734863,12.866700172424316,12.899999618530273,3455715.0,12.733953475952148
2010-03-11,12.95829963684082,12.58329963684082,12.875,12.75,2874179.0,12.585885047912598
2010-03-12,12.816699981689453,12.45829963684082,12.64169979095459,12.466699600219727,3415474.0,12.306231498718262
2010-03-15,12.558300018310547,12.216699600219727,12.550000190734863,12.308300018310547,3091380.0,12.149870872497559
2010-03-16,12.574999809265137,12.25,12.33329963684082,12.524999618530273,2853562.0,12.363781929016113
2010-03-17,12.816699981689453,12.533300399780273,12.574999809265137,12.800000190734863,3130919.0,12.63524055480957
2010-03-18,12.85830020904541,12.649999618530273,12.83329963684082,12.699999809265137,2632602.0,12.536528587341309
2010-03-19,12.949999809265137,12.699999809265137,12.75,12.91670036315918,3385212.0,12.75044059753418
2010-03-22,12.991700172424316,12.741700172424316,12.91670036315918,12.89169979095459,2992517.0,12.725761413574219
2010-03-23,12.908300399780273,12.508299827575684,12.908300399780273,12.574999809265137,4949069.0,12.413137435913086
2010-03-24,13.83329963684082,12.76669979095459,12.76669979095459,13.83329963684082,31519546.0,13.655241012573242
2010-03-25,14.324999809265137,13.566699981689453,13.83329963684082,13.841699600219727,33188352.0,13.663533210754395
2010-03-26,13.841699600219727,13.366700172424316,13.70829963684082,13.73330020904541,11831372.0,13.55652904510498
2010-03-29,14.283300399780273,13.73330020904541,13.75,13.808300018310547,13200523.0,13.630563735961914
2010-03-30,14.066699981689453,13.558300018310547,13.83329963684082,13.73330020904541,11191593.0,13.55652904510498
2010-03-31,13.91670036315918,13.54170036315918,13.633299827575684,13.91670036315918,9373462.0,13.737567901611328
2010-04-01,14.54170036315918,13.85830020904541,13.949999809265137,14.23330020904541,18982461.0,14.050092697143555
2010-04-02,14.5,14.050000190734863,14.324999809265137,14.29170036315918,10306640.0,14.10774040222168
2010-04-06,14.491700172424316,14.008299827575684,14.41670036315918,14.20829963684082,9151006.0,14.025415420532227
2010-04-07,14.25,13.76669979095459,14.25,13.941699981689453,9866327.0,13.76224422454834
2010-04-08,14.149999618530273,13.83329963684082,13.975000381469727,14.08329963684082,7018843.0,13.902022361755371
2010-04-09,14.933300018310547,14.091699600219727,14.091699600219727,14.824999809265137,16734531.0,14.634177207946777
2010-04-12,15.399999618530273,14.73330020904541,14.899999618530273,15.024999618530273,17154626.0,14.8316011428833
2010-04-13,14.75,13.800000190734863,14.5,14.008299827575684,24386268.0,13.827988624572754
2010-04-14,14.800000190734863,13.925000190734863,14.08329963684082,14.5,16255802.0,14.313360214233398
2010-04-15,14.91670036315918,14.300000190734863,14.58329963684082,14.533300399780273,15220402.0,14.346230506896973
2010-04-16,14.64169979095459,14.08329963684082,14.54170036315918,14.225000381469727,8388744.0,14.041898727416992
2010-04-19,14.149999618530273,13.258299827575684,14.149999618530273,13.300000190734863,10869833.0,13.128805160522461
2010-04-20,13.54170036315918,13.175000190734863,13.258299827575684,13.533300399780273,7816040.0,13.359103202819824
2010-04-21,13.875,13.33329963684082,13.533300399780273,13.85830020904541,9477764.0,13.679920196533203
2010-04-22,14.14169979095459,13.45829963684082,13.816699981689453,14.074999809265137,9545400.0,13.893829345703125
2010-04-23,14.558300018310547,14.01669979095459,14.058300018310547,14.199999809265137,12920059.0,14.017221450805664
2010-04-26,14.449999809265137,14.01669979095459,14.308300018310547,14.08329963684082,7441384.0,13.902022361755371
2010-04-27,14.050000190734863,13.41670036315918,13.91670036315918,13.683300018310547,6199642.0,13.507172584533691
2010-04-28,13.75,13.23330020904541,13.658300399780273,13.449999809265137,5850720.0,13.276873588562012
2010-04-29,13.625,13.16670036315918,13.316699981689453,13.191699981689453,5661196.0,13.02189826965332
2010-04-30,12.83329963684082,11.875,12.83329963684082,11.899999618530273,12347235.0,11.746825218200684
2010-05-04,12.0,11.283300399780273,11.616700172424316,11.45829963684082,4822027.0,11.310810089111328
2010-05-05,11.716699600219727,11.175000190734863,11.175000190734863,11.699999809265137,4744585.0,11.549399375915527
2010-05-06,11.816699981689453,11.125,11.683300018310547,11.16670036315918,4426074.0,11.022965431213379
2010-05-07,11.033300399780273,10.54170036315918,10.85830020904541,10.558300018310547,5600754.0,10.422396659851074
2010-05-10,12.670000076293945,12.670000076293945,12.670000076293945,12.670000076293945,0.0,12.506915092468262
2010-05-11,11.0,10.04170036315918,10.850000381469727,10.10830020904541,4974450.0,9.978187561035156
2010-05-12,10.133299827575684,9.666669845581055,10.033300399780273,9.833330154418945,4222453.0,9.706758499145508
2010-05-13,10.199999809265137,9.733329772949219,9.850000381469727,10.175000190734863,4075194.0,10.044031143188477
2010-05-14,10.375,10.024999618530273,10.149999618530273,10.183300018310547,3120184.0,10.052223205566406
2010-05-17,10.033300399780273,9.199999809265137,10.008299827575684,9.274999618530273,4651642.0,9.155613899230957
2010-05-18,9.600000381469727,9.166669845581055,9.300000190734863,9.574999809265137,4218132.0,9.451753616333008
2010-05-19,9.824999809265137,9.333330154418945,9.491669654846191,9.658329963684082,4125139.0,9.53400993347168
2010-05-20,10.433300018310547,9.5,9.583330154418945,9.925000190734863,8271663.0,9.797248840332031
2010-05-21,10.125,9.425000190734863,9.658329963684082,10.10830020904541,5380799.0,9.978187561035156
2010-05-24,10.649999618530273,10.109999656677246,10.109999656677246,10.460000038146973,6008242.0,10.325361251831055
2010-05-25,10.270000457763672,9.90999984741211,10.260000228881836,10.109999656677246,6019462.0,9.979866981506348
2010-05-26,10.15999984741211,9.880000114440918,10.0,10.09000015258789,4131438.0,9.960123062133789
2010-05-27,10.239999771118164,9.90999984741211,9.949999809265137,10.199999809265137,4876934.0,10.068707466125488
2010-05-28,10.40999984741211,10.119999885559082,10.350000381469727,10.229999542236328,5043428.0,10.098321914672852
2010-05-31,10.479999542236328,10.100000381469727,10.180000305175781,10.140000343322754,5713071.0,10.009481430053711
2010-06-01,10.199999809265137,9.880000114440918,9.949999809265137,10.149999618530273,3540404.0,10.0193510055542
2010-06-02,10.170000076293945,9.829999923706055,10.109999656677246,10.15999984741211,2929809.0,10.02922248840332
2010-06-03,10.25,9.960000038146973,10.199999809265137,10.039999961853027,3549607.0,9.910768508911133
2010-06-04,10.050000190734863,9.850000381469727,9.899999618530273,9.9399995803833,2208200.0,9.812054634094238
2010-06-07,9.8100004196167,9.300000190734863,9.8100004196167,9.529999732971191,3980403.0,9.407332420349121
2010-06-08,9.59000015258789,9.380000114440918,9.510000228881836,9.520000457763672,2562737.0,9.3974609375
2010-06-09,9.850000381469727,9.399999618530273,9.579999923706055,9.84000015258789,4573419.0,9.71334171295166
2010-06-10,9.9399995803833,9.65999984741211,9.729999542236328,9.779999732971191,3408694.0,9.65411376953125
2010-06-11,9.90999984741211,9.600000381469727,9.90999984741211,9.699999809265137,3066631.0,9.575142860412598
2010-06-15,9.699999809265137,9.699999809265137,9.699999809265137,9.699999809265137,0.0,9.575142860412598
2010-06-17,9.989999771118164,9.6899995803833,9.779999732971191,9.869999885559082,3619027.0,9.742955207824707
2010-06-18,10.220000267028809,9.869999885559082,9.899999618530273,10.050000190734863,7685309.0,9.920638084411621
2010-06-21,10.350000381469727,9.800000190734863,9.949999809265137,10.270000457763672,7632325.0,10.137807846069336
2010-06-22,10.65999984741211,10.270000457763672,10.329999923706055,10.390000343322754,9033878.0,10.25626277923584
2010-06-23,10.569999694824219,10.0600004196167,10.279999732971191,10.300000190734863,5756176.0,10.167421340942383
2010-06-24,10.399999618530273,10.100000381469727,10.220000267028809,10.25,3403547.0,10.118064880371094
2010-06-25,10.220000267028809,9.979999542236328,10.149999618530273,10.079999923706055,2815582.0,9.950252532958984
2010-06-28,10.15999984741211,9.680000305175781,10.0,9.739999771118164,2757800.0,9.614629745483398
2010-06-29,9.829999923706055,9.0,9.75,9.010000228881836,4311463.0,8.894025802612305
2010-06-30,8.989999771118164,8.609999656677246,8.989999771118164,8.729999542236328,3273171.0,8.617629051208496
2010-07-01,8.800000190734863,8.5,8.720000267028809,8.550000190734863,1967859.0,8.439947128295898
2010-07-02,8.619999885559082,8.109999656677246,8.5600004196167,8.539999961853027,2562656.0,8.430075645446777
2010-07-05,9.390000343322754,8.479999542236328,8.569999694824219,9.380000114440918,8997123.0,9.259263038635254
2010-07-06,9.479999542236328,9.0600004196167,9.199999809265137,9.470000267028809,7201873.0,9.348104476928711
2010-07-07,9.579999923706055,9.140000343322754,9.460000038146973,9.350000381469727,5343915.0,9.22964859008789
2010-07-08,9.420000076293945,9.010000228881836,9.420000076293945,9.050000190734863,4376857.0,8.933511734008789
2010-07-09,9.359999656677246,8.859999656677246,9.100000381469727,9.239999771118164,5266248.0,9.121065139770508
2010-07-12,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0.0,9.121065139770508
2010-07-13,9.600000381469727,9.260000228881836,9.260000228881836,9.5,10038955.0,9.377717971801758
2010-07-14,9.930000305175781,9.329999923706055,9.4399995803833,9.859999656677246,9596495.0,9.733084678649902
2010-07-15,10.069999694824219,9.6899995803833,9.770000457763672,9.970000267028809,9635323.0,9.841668128967285
2010-07-16,10.100000381469727,9.760000228881836,9.859999656677246,9.960000038146973,6386266.0,9.83179759979248
2010-07-19,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,0.0,9.83179759979248
2010-07-20,10.449999809265137,10.029999732971191,10.229999542236328,10.079999923706055,9436390.0,9.950252532958984
2010-07-21,10.319999694824219,9.90999984741211,10.050000190734863,10.050000190734863,7767877.0,9.920638084411621
2010-07-22,10.239999771118164,9.8100004196167,10.0,10.149999618530273,6885168.0,10.0193510055542
2010-07-23,10.180000305175781,9.920000076293945,10.180000305175781,10.029999732971191,4247998.0,9.900896072387695
2010-07-26,10.25,9.970000267028809,10.0,10.25,5316294.0,10.118064880371094
2010-07-27,10.239999771118164,10.039999961853027,10.239999771118164,10.069999694824219,4927264.0,9.940381050109863
2010-07-28,11.079999923706055,10.25,10.25,11.079999923706055,11804387.0,10.937381744384766
2010-07-29,12.1899995803833,11.430000305175781,11.880000114440918,12.1899995803833,38467817.0,12.033092498779297
2010-07-30,12.0,11.670000076293945,12.0,11.84000015258789,15620122.0,11.68759822845459
2010-08-02,12.300000190734863,11.619999885559082,11.699999809265137,11.899999618530273,16952759.0,11.746825218200684
2010-08-03,12.119999885559082,11.630000114440918,11.800000190734863,11.850000381469727,14325229.0,11.697468757629395
2010-08-04,12.050000190734863,11.550000190734863,11.770000457763672,12.029999732971191,10621385.0,11.875152587890625
2010-08-05,12.109999656677246,11.789999961853027,12.0,11.979999542236328,8651425.0,11.825796127319336
2010-08-06,12.699999809265137,11.850000381469727,11.920000076293945,12.350000381469727,16186666.0,12.191035270690918
2010-08-09,12.359999656677246,12.109999656677246,12.15999984741211,12.289999961853027,9814072.0,12.131807327270508
2010-08-10,12.359999656677246,11.640000343322754,12.3100004196167,11.710000038146973,9763868.0,11.559271812438965
2010-08-11,11.880000114440918,11.600000381469727,11.600000381469727,11.789999961853027,4383165.0,11.6382417678833
2010-08-12,11.829999923706055,11.550000190734863,11.619999885559082,11.59000015258789,4055686.0,11.440816879272461
2010-08-13,12.25,11.600000381469727,11.600000381469727,12.069999694824219,7848468.0,11.914637565612793
2010-08-16,12.420000076293945,11.880000114440918,12.029999732971191,12.369999885559082,8599551.0,12.210776329040527
2010-08-17,12.470000267028809,12.170000076293945,12.380000114440918,12.420000076293945,7900488.0,12.260132789611816
2010-08-18,12.520000457763672,12.130000114440918,12.489999771118164,12.239999771118164,5769525.0,12.08244800567627
2010-08-19,13.460000038146973,12.600000381469727,12.600000381469727,12.930000305175781,19790243.0,12.763568878173828
2010-08-20,13.6899995803833,12.510000228881836,12.600000381469727,13.350000381469727,19305931.0,13.17816162109375
2010-08-23,13.9399995803833,13.199999809265137,13.300000190734863,13.59000015258789,15795363.0,13.415072441101074
2010-08-24,13.800000190734863,13.180000305175781,13.40999984741211,13.550000190734863,9862438.0,13.375588417053223
2010-08-25,13.65999984741211,12.880000114440918,13.449999809265137,12.90999984741211,11038907.0,12.743825912475586
2010-08-26,13.1899995803833,12.6899995803833,12.850000381469727,12.8100004196167,6145657.0,12.645113945007324
2010-08-27,13.079999923706055,12.619999885559082,12.819999694824219,13.069999694824219,5164087.0,12.901765823364258
2010-08-30,13.460000038146973,13.0600004196167,13.0600004196167,13.220000267028809,8253803.0,13.049835205078125
2010-08-31,13.220000267028809,12.819999694824219,13.220000267028809,13.039999961853027,9298128.0,12.872151374816895
2010-09-01,13.140000343322754,12.75,13.039999961853027,13.039999961853027,6802362.0,12.872151374816895
2010-09-02,13.350000381469727,13.029999732971191,13.029999732971191,13.119999885559082,6830340.0,12.951123237609863
2010-09-03,13.180000305175781,12.800000190734863,13.130000114440918,12.970000267028809,6241293.0,12.803053855895996
2010-09-06,13.359999656677246,12.920000076293945,12.930000305175781,13.199999809265137,9452403.0,13.0300931930542
2010-09-07,13.800000190734863,13.210000038146973,13.289999961853027,13.75,16409781.0,13.573013305664062
2010-09-08,13.9399995803833,13.4399995803833,13.649999618530273,13.800000190734863,10848444.0,13.622368812561035
2010-09-09,13.880000114440918,13.229999542236328,13.819999694824219,13.239999771118164,8401455.0,13.069578170776367
2010-09-10,13.800000190734863,13.260000228881836,13.279999732971191,13.579999923706055,10324498.0,13.40520191192627
2010-09-13,13.75,13.3100004196167,13.699999809265137,13.739999771118164,8029583.0,13.563141822814941
2010-09-14,14.09000015258789,13.579999923706055,13.699999809265137,14.069999694824219,14218136.0,13.888894081115723
2010-09-15,14.079999923706055,13.550000190734863,14.079999923706055,13.619999885559082,8710289.0,13.444685935974121
2010-09-16,13.729999542236328,12.960000038146973,13.619999885559082,13.170000076293945,7082060.0,13.000479698181152
2010-09-17,13.279999732971191,12.899999618530273,13.199999809265137,12.920000076293945,4691459.0,12.75369644165039
2010-09-20,13.020000457763672,12.479999542236328,12.930000305175781,12.510000228881836,3990585.0,12.34897518157959
2010-09-21,12.649999618530273,12.300000190734863,12.579999923706055,12.369999885559082,2698259.0,12.210776329040527
2010-09-27,12.670000076293945,12.420000076293945,12.420000076293945,12.609999656677246,2426538.0,12.447686195373535
2010-09-28,13.050000190734863,12.630000114440918,12.800000190734863,12.720000267028809,3529261.0,12.556272506713867
2010-09-29,12.760000228881836,12.149999618530273,12.670000076293945,12.170000076293945,3946495.0,12.013351440429688
2010-09-30,12.319999694824219,12.0,12.100000381469727,12.289999961853027,3995338.0,12.131807327270508
2010-10-08,12.880000114440918,12.3100004196167,12.380000114440918,12.8100004196167,4694078.0,12.645113945007324
2010-10-11,13.1899995803833,12.600000381469727,12.699999809265137,12.819999694824219,8375010.0,12.654984474182129
2010-10-12,13.069999694824219,12.59000015258789,12.6899995803833,12.9399995803833,5437744.0,12.773438453674316
2010-10-13,14.0,13.15999984741211,13.3100004196167,13.25,13200718.0,13.079449653625488
2010-10-14,13.010000228881836,12.460000038146973,12.979999542236328,12.489999771118164,9136802.0,12.329231262207031
2010-10-15,12.649999618530273,12.100000381469727,12.300000190734863,12.640000343322754,5940229.0,12.477300643920898
2010-10-18,12.880000114440918,12.399999618530273,12.619999885559082,12.529999732971191,5905272.0,12.368717193603516
2010-10-19,12.979999542236328,12.399999618530273,12.529999732971191,12.930000305175781,5757975.0,12.763568878173828
2010-10-20,13.390000343322754,12.510000228881836,12.600000381469727,13.380000114440918,12897581.0,13.207776069641113
2010-10-21,13.600000381469727,13.180000305175781,13.399999618530273,13.279999732971191,7554824.0,13.109063148498535
2010-10-22,13.390000343322754,12.800000190734863,13.289999961853027,13.149999618530273,7689847.0,12.980735778808594
2010-10-25,13.979999542236328,12.850000381469727,12.850000381469727,13.779999732971191,17025143.0,13.60262680053711
2010-10-26,13.880000114440918,13.359999656677246,13.800000190734863,13.59000015258789,10350561.0,13.415072441101074
2010-10-27,14.359999656677246,12.949999809265137,13.899999618530273,12.979999542236328,15182568.0,12.812922477722168
2010-10-28,13.010000228881836,12.59000015258789,12.899999618530273,12.720000267028809,7386638.0,12.556272506713867
2010-10-29,13.010000228881836,12.59000015258789,12.899999618530273,12.729999542236328,4291636.0,12.566142082214355
2010-11-01,12.880000114440918,12.5,12.800000190734863,12.869999885559082,8765534.0,12.704340934753418
2010-11-02,12.9399995803833,12.609999656677246,12.90999984741211,12.699999809265137,6815328.0,12.536528587341309
2010-11-03,12.84000015258789,12.510000228881836,12.710000038146973,12.720000267028809,6238178.0,12.556272506713867
2010-11-04,12.899999618530273,12.65999984741211,12.699999809265137,12.760000228881836,5290625.0,12.595756530761719
2010-11-05,13.149999618530273,12.640000343322754,12.800000190734863,13.140000343322754,10430193.0,12.970865249633789
2010-11-08,13.489999771118164,13.149999618530273,13.170000076293945,13.430000305175781,11868744.0,13.257132530212402
2010-11-09,13.75,13.329999923706055,13.489999771118164,13.5,12725030.0,13.326231002807617
2010-11-10,13.640000343322754,13.279999732971191,13.5,13.40999984741211,9614826.0,13.23738956451416
2010-11-11,13.800000190734863,13.3100004196167,13.359999656677246,13.380000114440918,16363077.0,13.207776069641113
2010-11-12,13.300000190734863,12.039999961853027,13.300000190734863,12.039999961853027,11982866.0,11.88502311706543
2010-11-15,12.779999732971191,11.369999885559082,12.100000381469727,12.520000457763672,8669656.0,12.358845710754395
2010-11-16,12.930000305175781,11.960000038146973,12.600000381469727,12.0600004196167,8508659.0,11.904766082763672
2010-11-17,11.970000267028809,11.350000381469727,11.800000190734863,11.390000343322754,4324824.0,11.243391036987305
2010-11-18,11.630000114440918,11.359999656677246,11.479999542236328,11.5600004196167,2892794.0,11.411203384399414
2010-11-19,11.75,11.3100004196167,11.579999923706055,11.6899995803833,3150079.0,11.539527893066406
2010-11-22,11.819999694824219,11.520000457763672,11.520000457763672,11.6899995803833,3163520.0,11.539527893066406
2010-11-23,11.680000305175781,11.079999923706055,11.680000305175781,11.170000076293945,3906739.0,11.026223182678223
2010-11-24,11.420000076293945,11.100000381469727,11.170000076293945,11.399999618530273,3443240.0,11.25326156616211
2010-11-25,11.859999656677246,11.399999618530273,11.5,11.789999961853027,5176300.0,11.6382417678833
2010-11-26,11.779999732971191,11.5,11.75,11.600000381469727,3087266.0,11.450688362121582
2010-11-29,11.869999885559082,11.5,11.59000015258789,11.770000457763672,3618910.0,11.618500709533691
2010-11-30,12.199999809265137,11.449999809265137,11.800000190734863,12.020000457763672,8669790.0,11.86528205871582
2010-12-01,12.350000381469727,11.979999542236328,12.029999732971191,12.029999732971191,6159547.0,11.875152587890625
2010-12-02,12.15999984741211,11.699999809265137,12.0600004196167,12.130000114440918,5823499.0,11.973865509033203
2010-12-03,12.109999656677246,11.729999542236328,12.100000381469727,11.789999961853027,3039555.0,11.6382417678833
2010-12-06,12.029999732971191,11.609999656677246,11.770000457763672,11.75,2723944.0,11.598756790161133
2010-12-07,11.890000343322754,11.319999694824219,11.65999984741211,11.770000457763672,3128102.0,11.618500709533691
2010-12-08,11.800000190734863,11.470000267028809,11.6899995803833,11.479999542236328,3097875.0,11.332232475280762
2010-12-09,11.520000457763672,11.0,11.520000457763672,11.029999732971191,3507982.0,10.88802433013916
2010-12-10,11.220000267028809,11.0,11.010000228881836,11.170000076293945,2883937.0,11.026223182678223
2010-12-13,11.600000381469727,11.140000343322754,11.170000076293945,11.550000190734863,4402035.0,11.401331901550293
2010-12-14,12.550000190734863,11.489999771118164,11.5,12.479999542236328,11360708.0,12.319360733032227
2010-12-15,13.100000381469727,12.09000015258789,12.380000114440918,12.15999984741211,10891466.0,12.00347900390625
2010-12-16,12.359999656677246,11.819999694824219,11.899999618530273,11.880000114440918,5170713.0,11.727084159851074
2010-12-17,12.050000190734863,11.710000038146973,11.859999656677246,11.880000114440918,3387610.0,11.727084159851074
2010-12-20,12.029999732971191,11.300000190734863,11.880000114440918,11.479999542236328,4281431.0,11.332232475280762
2010-12-21,11.710000038146973,11.420000076293945,11.550000190734863,11.6899995803833,2694016.0,11.539527893066406
2010-12-22,11.770000457763672,11.489999771118164,11.760000228881836,11.550000190734863,2455184.0,11.401331901550293
2010-12-23,11.569999694824219,11.289999961853027,11.550000190734863,11.319999694824219,2240400.0,11.174291610717773
2010-12-24,11.319999694824219,11.119999885559082,11.180000305175781,11.239999771118164,1594845.0,11.095321655273438
2010-12-27,11.779999732971191,11.109999656677246,11.239999771118164,11.180000305175781,2833432.0,11.036093711853027
2010-12-28,11.25,10.75,11.180000305175781,10.779999732971191,2487224.0,10.641242980957031
2010-12-29,11.0,10.710000038146973,10.8100004196167,10.890000343322754,1144908.0,10.74982738494873
2010-12-30,11.0,10.8100004196167,10.829999923706055,10.850000381469727,1486633.0,10.710341453552246
2010-12-31,11.199999809265137,10.850000381469727,10.960000038146973,11.15999984741211,2256108.0,11.016349792480469
2011-01-04,11.380000114440918,11.100000381469727,11.149999618530273,11.239999771118164,2409505.0,11.095321655273438
2011-01-05,11.550000190734863,11.149999618530273,11.199999809265137,11.399999618530273,3178062.0,11.25326156616211
2011-01-06,11.640000343322754,11.359999656677246,11.5,11.399999618530273,2489019.0,11.25326156616211
2011-01-07,11.59000015258789,11.210000038146973,11.300000190734863,11.380000114440918,3203798.0,11.233519554138184
2011-01-10,11.34000015258789,10.899999618530273,11.300000190734863,10.960000038146973,2796370.0,10.818924903869629
2011-01-11,11.020000457763672,10.699999809265137,10.960000038146973,10.800000190734863,1700859.0,10.660984992980957
2011-01-12,10.949999809265137,10.770000457763672,10.84000015258789,10.9399995803833,1106962.0,10.799182891845703
2011-01-13,10.979999542236328,10.84000015258789,10.890000343322754,10.880000114440918,937256.0,10.73995590209961
2011-01-14,10.850000381469727,10.489999771118164,10.829999923706055,10.510000228881836,1772701.0,10.37471866607666
2011-01-17,10.680000305175781,9.859999656677246,10.529999732971191,9.989999771118164,2775171.0,9.861411094665527
2011-01-18,10.069999694824219,9.850000381469727,9.989999771118164,10.020000457763672,1397463.0,9.891024589538574
2011-01-19,10.180000305175781,9.960000038146973,10.069999694824219,10.140000343322754,1545391.0,10.009481430053711
2011-01-20,10.140000343322754,9.510000228881836,10.140000343322754,9.680000305175781,2000562.0,9.555401802062988
2011-01-21,10.010000228881836,9.680000305175781,9.680000305175781,9.949999809265137,1441948.0,9.821927070617676
2011-01-24,10.109999656677246,9.899999618530273,9.899999618530273,10.0600004196167,1545902.0,9.930509567260742
2011-01-25,10.1899995803833,9.859999656677246,10.140000343322754,10.100000381469727,1346230.0,9.969996452331543
2011-01-26,10.279999732971191,10.020000457763672,10.09000015258789,10.1899995803833,1841070.0,10.058836936950684
2011-01-27,10.300000190734863,10.130000114440918,10.300000190734863,10.199999809265137,1308895.0,10.068707466125488
2011-01-28,11.1899995803833,10.15999984741211,10.15999984741211,11.15999984741211,5508484.0,11.016349792480469
2011-01-31,11.850000381469727,10.829999923706055,11.0,11.640000343322754,10608889.0,11.49017333984375
2011-02-01,12.199999809265137,11.199999809265137,11.449999809265137,11.300000190734863,9449232.0,11.154548645019531
2011-02-09,11.59000015258789,10.979999542236328,11.119999885559082,10.989999771118164,6091210.0,10.848538398742676
2011-02-10,11.289999961853027,10.819999694824219,10.960000038146973,11.130000114440918,4087307.0,10.986737251281738
2011-02-11,11.539999961853027,11.050000190734863,11.0600004196167,11.399999618530273,5794069.0,11.25326156616211
2011-02-14,11.979999542236328,11.3100004196167,11.399999618530273,11.789999961853027,9298132.0,11.6382417678833
2011-02-15,12.199999809265137,11.579999923706055,11.819999694824219,11.600000381469727,10636327.0,11.450688362121582
2011-02-16,12.069999694824219,11.350000381469727,11.5,11.9399995803833,7744137.0,11.786311149597168
2011-02-17,11.899999618530273,11.5,11.800000190734863,11.710000038146973,6100834.0,11.559271812438965
2011-02-18,12.239999771118164,11.550000190734863,11.720000267028809,12.119999885559082,12816422.0,11.963994026184082
2011-02-21,12.449999809265137,12.020000457763672,12.140000343322754,12.239999771118164,11207803.0,12.08244800567627
2011-02-22,12.220000267028809,11.449999809265137,12.1899995803833,11.579999923706055,8918918.0,11.43094539642334
2011-02-23,11.619999885559082,11.289999961853027,11.5,11.470000267028809,5037925.0,11.322361946105957
2011-02-24,11.600000381469727,11.3100004196167,11.420000076293945,11.569999694824219,3286639.0,11.421073913574219
2011-02-25,12.039999961853027,11.3100004196167,11.550000190734863,11.960000038146973,7416599.0,11.806053161621094
2011-02-28,12.260000228881836,11.739999771118164,11.899999618530273,12.020000457763672,9766021.0,11.86528205871582
2011-03-01,12.579999923706055,11.920000076293945,12.020000457763672,12.489999771118164,17460410.0,12.329231262207031
2011-03-02,12.399999618530273,12.020000457763672,12.34000015258789,12.300000190734863,8670919.0,12.141677856445312
2011-03-03,12.850000381469727,12.15999984741211,12.15999984741211,12.470000267028809,16879308.0,12.309490203857422
2011-03-04,12.800000190734863,12.369999885559082,12.380000114440918,12.619999885559082,16100975.0,12.457558631896973
2011-03-07,13.149999618530273,12.350000381469727,12.710000038146973,12.470000267028809,24168823.0,12.309490203857422
2011-03-08,12.550000190734863,12.180000305175781,12.380000114440918,12.510000228881836,9486807.0,12.34897518157959
2011-03-09,12.739999771118164,12.279999732971191,12.539999961853027,12.359999656677246,8331589.0,12.200904846191406
2011-03-10,12.579999923706055,12.180000305175781,12.329999923706055,12.260000228881836,8607615.0,12.102193832397461
2011-03-11,12.399999618530273,12.050000190734863,12.199999809265137,12.079999923706055,7501514.0,11.924509048461914
2011-03-14,12.329999923706055,11.90999984741211,11.979999542236328,12.109999656677246,7145989.0,11.954124450683594
2011-03-15,12.119999885559082,11.420000076293945,12.119999885559082,11.65999984741211,9227601.0,11.50991439819336
2011-03-16,11.869999885559082,11.579999923706055,11.649999618530273,11.819999694824219,5831881.0,11.667855262756348
2011-03-17,11.800000190734863,11.449999809265137,11.729999542236328,11.510000228881836,4940352.0,11.361845970153809
2011-03-18,11.729999542236328,11.510000228881836,11.600000381469727,11.680000305175781,3447149.0,11.529659271240234
2011-03-21,11.770000457763672,11.520000457763672,11.520000457763672,11.6899995803833,3291044.0,11.539527893066406
2011-03-22,12.029999732971191,11.630000114440918,11.699999809265137,11.970000267028809,7697470.0,11.815925598144531
2011-03-23,12.130000114440918,11.869999885559082,11.869999885559082,11.960000038146973,5779818.0,11.806053161621094
2011-03-24,12.199999809265137,11.850000381469727,11.949999809265137,12.100000381469727,7487799.0,11.944252014160156
2011-03-25,12.350000381469727,12.0,12.020000457763672,12.210000038146973,9666391.0,12.052835464477539
2011-03-28,12.34000015258789,11.90999984741211,12.34000015258789,11.949999809265137,8179222.0,11.796182632446289
2011-03-29,12.050000190734863,11.699999809265137,11.960000038146973,11.739999771118164,6862508.0,11.588886260986328
2011-03-30,11.859999656677246,11.520000457763672,11.729999542236328,11.6899995803833,4171932.0,11.539527893066406
2011-03-31,11.739999771118164,11.510000228881836,11.6899995803833,11.6899995803833,5060338.0,11.539527893066406
2011-04-01,12.380000114440918,11.65999984741211,11.670000076293945,12.149999618530273,12321191.0,11.993607521057129
2011-04-06,12.25,11.960000038146973,12.0,12.09000015258789,10063298.0,11.934379577636719
2011-04-07,12.770000457763672,12.069999694824219,12.079999923706055,12.550000190734863,20935626.0,12.388458251953125
2011-04-08,12.5,12.260000228881836,12.399999618530273,12.420000076293945,10464101.0,12.260132789611816
2011-04-11,12.449999809265137,12.140000343322754,12.420000076293945,12.289999961853027,8347354.0,12.131807327270508
2011-04-12,12.489999771118164,12.119999885559082,12.229999542236328,12.15999984741211,6808452.0,12.00347900390625
2011-04-13,12.149999618530273,11.770000457763672,12.149999618530273,12.09000015258789,6063531.0,11.934379577636719
2011-04-14,12.170000076293945,11.970000267028809,12.079999923706055,12.0,5423848.0,11.845538139343262
2011-04-15,12.039999961853027,11.789999961853027,11.949999809265137,12.029999732971191,5062459.0,11.875152587890625
2011-04-18,12.079999923706055,11.84000015258789,11.960000038146973,11.960000038146973,4291027.0,11.806053161621094
2011-04-19,11.960000038146973,11.579999923706055,11.779999732971191,11.609999656677246,5476831.0,11.46055793762207
2011-04-20,11.829999923706055,11.600000381469727,11.609999656677246,11.710000038146973,3741619.0,11.559271812438965
2011-04-21,11.960000038146973,11.670000076293945,11.739999771118164,11.920000076293945,4153656.0,11.766570091247559
2011-04-22,11.9399995803833,11.479999542236328,11.9399995803833,11.5,5912946.0,11.351974487304688
2011-04-25,11.470000267028809,11.050000190734863,11.470000267028809,11.119999885559082,4828745.0,10.976866722106934
2011-04-26,11.1899995803833,10.800000190734863,11.069999694824219,10.949999809265137,2801084.0,10.809053421020508
2011-04-27,11.25,10.899999618530273,11.020000457763672,11.020000457763672,3089006.0,10.878153800964355
2011-04-28,11.149999618530273,10.300000190734863,11.039999961853027,10.4399995803833,2994416.0,10.305618286132812
2011-04-29,10.720000267028809,10.300000190734863,10.489999771118164,10.630000114440918,2395459.0,10.493172645568848
2011-05-03,10.720000267028809,10.149999618530273,10.609999656677246,10.670000076293945,3401121.0,10.532658576965332
2011-05-04,10.600000381469727,10.199999809265137,10.550000190734863,10.220000267028809,3012402.0,10.08845043182373
2011-05-05,10.3100004196167,10.119999885559082,10.149999618530273,10.260000228881836,1640168.0,10.127936363220215
2011-05-06,10.319999694824219,10.09000015258789,10.220000267028809,10.180000305175781,2435597.0,10.048965454101562
2011-05-09,10.520000457763672,10.199999809265137,10.199999809265137,10.5,3321651.0,10.364847183227539
2011-05-10,10.949999809265137,10.449999809265137,10.470000267028809,10.789999961853027,5125307.0,10.65111255645752
2011-05-11,10.850000381469727,10.600000381469727,10.789999961853027,10.789999961853027,3919675.0,10.65111255645752
2011-05-12,10.800000190734863,10.40999984741211,10.59000015258789,10.460000038146973,2706022.0,10.325361251831055
2011-05-13,10.5600004196167,10.1899995803833,10.420000076293945,10.4399995803833,2635111.0,10.305618286132812
2011-05-16,10.680000305175781,10.300000190734863,10.359999656677246,10.600000381469727,3084525.0,10.4635591506958
2011-05-17,10.699999809265137,10.510000228881836,10.59000015258789,10.579999923706055,2219107.0,10.443816184997559
2011-05-18,10.699999809265137,10.489999771118164,10.680000305175781,10.520000457763672,3457904.0,10.384589195251465
2011-05-19,10.600000381469727,10.289999961853027,10.489999771118164,10.34000015258789,2949503.0,10.20690631866455
2011-05-20,10.390000343322754,10.239999771118164,10.319999694824219,10.260000228881836,1848534.0,10.127936363220215
2011-05-23,10.479999542236328,10.149999618530273,10.289999961853027,10.390000343322754,4079832.0,10.25626277923584
2011-05-24,10.8100004196167,10.229999542236328,10.399999618530273,10.789999961853027,5899844.0,10.65111255645752
2011-05-25,10.84000015258789,10.600000381469727,10.770000457763672,10.760000228881836,3604780.0,10.621499061584473
2011-05-26,11.15999984741211,10.460000038146973,10.699999809265137,10.479999542236328,8100438.0,10.345104217529297
2011-05-27,10.850000381469727,9.680000305175781,10.25,10.789999961853027,9019651.0,10.65111255645752
2011-05-31,11.25,10.40999984741211,10.550000190734863,11.010000228881836,12490760.0,10.868282318115234
2011-06-01,11.050000190734863,10.699999809265137,10.770000457763672,10.819999694824219,7373699.0,10.6807279586792
2011-06-02,10.670000076293945,10.180000305175781,10.670000076293945,10.289999961853027,5724043.0,10.157550811767578
2011-06-03,10.430000305175781,10.210000038146973,10.210000038146973,10.390000343322754,2580766.0,10.25626277923584
2011-06-07,10.520000457763672,10.25,10.300000190734863,10.479999542236328,2632294.0,10.345104217529297
2011-06-08,10.4399995803833,10.220000267028809,10.4399995803833,10.369999885559082,2108740.0,10.236519813537598
2011-06-09,10.34000015258789,9.920000076293945,10.300000190734863,9.960000038146973,3040905.0,9.83179759979248
2011-06-10,10.039999961853027,9.760000228881836,9.930000305175781,10.020000457763672,1926105.0,9.891024589538574
2011-06-13,10.15999984741211,9.819999694824219,9.970000267028809,10.100000381469727,1984306.0,9.969996452331543
2011-06-14,10.649999618530273,10.050000190734863,10.050000190734863,10.609999656677246,5518280.0,10.473428726196289
2011-06-15,10.739999771118164,10.380000114440918,10.5,10.479999542236328,4753487.0,10.345104217529297
2011-06-16,11.4399995803833,10.699999809265137,10.800000190734863,10.960000038146973,21174760.0,10.818924903869629
2011-06-17,11.100000381469727,10.600000381469727,10.600000381469727,10.75,8757832.0,10.611628532409668
2011-06-20,10.819999694824219,10.399999618530273,10.640000343322754,10.710000038146973,4481808.0,10.5721435546875
2011-06-21,11.199999809265137,10.739999771118164,10.75,10.930000305175781,8789102.0,10.789312362670898
2011-06-22,11.109999656677246,10.600000381469727,10.899999618530273,10.920000076293945,5211843.0,10.779440879821777
2011-06-23,11.720000267028809,10.600000381469727,10.989999771118164,11.479999542236328,14421422.0,11.332232475280762
2011-06-24,12.0,11.239999771118164,11.300000190734863,11.399999618530273,15611509.0,11.25326156616211
2011-06-27,11.539999961853027,11.260000228881836,11.350000381469727,11.390000343322754,7353448.0,11.243391036987305
2011-06-28,12.529999732971191,11.130000114440918,11.399999618530273,12.529999732971191,24063354.0,12.368717193603516
2011-06-29,13.079999923706055,12.260000228881836,12.869999885559082,12.279999732971191,42338478.0,12.12193489074707
2011-06-30,12.890000343322754,12.020000457763672,12.109999656677246,12.460000038146973,25511599.0,12.2996187210083
2011-07-01,12.75,12.170000076293945,12.279999732971191,12.239999771118164,19350568.0,12.08244800567627
2011-07-04,12.5600004196167,12.020000457763672,12.079999923706055,12.319999694824219,17783009.0,12.161420822143555
2011-07-05,12.5,12.100000381469727,12.210000038146973,12.289999961853027,13668668.0,12.131807327270508
2011-07-06,12.550000190734863,12.170000076293945,12.210000038146973,12.449999809265137,17051127.0,12.289745330810547
2011-07-07,12.449999809265137,11.850000381469727,12.399999618530273,11.890000343322754,16660264.0,11.736955642700195
2011-07-08,11.979999542236328,11.720000267028809,11.8100004196167,11.880000114440918,7545263.0,11.727084159851074
2011-07-11,12.100000381469727,11.84000015258789,11.869999885559082,11.920000076293945,8634051.0,11.766570091247559
2011-07-12,11.9399995803833,11.5,11.770000457763672,11.640000343322754,8250935.0,11.49017333984375
2011-07-13,11.920000076293945,11.550000190734863,11.600000381469727,11.8100004196167,7487193.0,11.657983779907227
2011-07-14,12.140000343322754,11.760000228881836,11.84000015258789,12.09000015258789,11187943.0,11.934379577636719
2011-07-15,12.6899995803833,11.84000015258789,12.020000457763672,12.390000343322754,23337632.0,12.23051929473877
2011-07-18,12.489999771118164,12.100000381469727,12.3100004196167,12.170000076293945,8882062.0,12.013351440429688
2011-07-19,12.329999923706055,11.779999732971191,12.010000228881836,11.989999771118164,6443150.0,11.835667610168457
2011-07-20,12.100000381469727,11.729999542236328,12.0,11.75,4982456.0,11.598756790161133
2011-07-21,11.850000381469727,11.550000190734863,11.729999542236328,11.6899995803833,3888283.0,11.539527893066406
2011-07-22,12.199999809265137,11.630000114440918,11.760000228881836,11.930000305175781,7002498.0,11.776440620422363
2011-07-25,11.949999809265137,11.079999923706055,11.770000457763672,11.1899995803833,6849443.0,11.045964241027832
2011-07-26,11.289999961853027,10.869999885559082,11.1899995803833,10.989999771118164,4042480.0,10.848538398742676
2011-07-27,11.199999809265137,10.829999923706055,10.979999542236328,11.109999656677246,4094255.0,10.966994285583496
2011-07-28,11.0,10.600000381469727,11.0,10.760000228881836,4705771.0,10.621499061584473
2011-07-29,11.180000305175781,10.699999809265137,10.729999542236328,11.100000381469727,5143073.0,10.957122802734375
2011-08-01,11.75,10.859999656677246,10.979999542236328,11.449999809265137,10084676.0,11.302618026733398
2011-08-02,11.4399995803833,11.029999732971191,11.270000457763672,11.140000343322754,6522063.0,10.99660873413086
2011-08-03,11.180000305175781,10.800000190734863,11.0,11.140000343322754,4330243.0,10.99660873413086
2011-08-04,11.34000015258789,11.079999923706055,11.170000076293945,11.130000114440918,4799194.0,10.986737251281738
2011-08-05,10.949999809265137,10.550000190734863,10.710000038146973,10.640000343322754,4788023.0,10.503044128417969
2011-08-08,10.5,9.59000015258789,10.460000038146973,9.699999809265137,6409953.0,9.575142860412598
2011-08-09,9.649999618530273,8.869999885559082,9.149999618530273,9.529999732971191,6317713.0,9.407332420349121
2011-08-10,9.930000305175781,9.619999885559082,9.65999984741211,9.619999885559082,4848554.0,9.496172904968262
2011-08-11,9.699999809265137,9.109999656677246,9.300000190734863,9.6899995803833,3821925.0,9.565271377563477
2011-08-12,9.899999618530273,9.699999809265137,9.75,9.829999923706055,3863025.0,9.703471183776855
2011-08-15,9.949999809265137,9.779999732971191,9.890000343322754,9.949999809265137,3339292.0,9.821927070617676
2011-08-16,10.260000228881836,9.949999809265137,9.949999809265137,9.970000267028809,4897337.0,9.841668128967285
2011-08-17,10.0,9.779999732971191,9.970000267028809,9.890000343322754,2459878.0,9.762699127197266
2011-08-18,9.899999618530273,9.579999923706055,9.890000343322754,9.600000381469727,2513965.0,9.476431846618652
2011-08-19,9.449999809265137,9.220000267028809,9.300000190734863,9.420000076293945,2096606.0,9.298747062683105
2011-08-22,9.75,9.399999618530273,9.449999809265137,9.739999771118164,4987149.0,9.614629745483398
2011-08-23,10.710000038146973,9.65999984741211,9.710000038146973,10.680000305175781,14824274.0,10.54253101348877
2011-08-24,11.220000267028809,10.380000114440918,10.59000015258789,10.84000015258789,18345964.0,10.700470924377441
2011-08-25,10.979999542236328,10.420000076293945,10.600000381469727,10.649999618530273,10411459.0,10.51291561126709
2011-08-26,10.850000381469727,10.350000381469727,10.59000015258789,10.449999809265137,6239363.0,10.315488815307617
2011-08-29,10.380000114440918,10.180000305175781,10.380000114440918,10.1899995803833,3395382.0,10.058836936950684
2011-08-30,10.430000305175781,10.1899995803833,10.279999732971191,10.270000457763672,3550718.0,10.137807846069336
2011-08-31,10.390000343322754,10.0,10.270000457763672,10.260000228881836,3659701.0,10.127936363220215
2011-09-01,10.279999732971191,10.0,10.25,10.020000457763672,2601530.0,9.891024589538574
2011-09-02,10.020000457763672,9.699999809265137,10.010000228881836,9.739999771118164,2536429.0,9.614629745483398
2011-09-05,9.6899995803833,9.380000114440918,9.579999923706055,9.479999542236328,2656102.0,9.357975959777832
2011-09-06,9.520000457763672,9.279999732971191,9.319999694824219,9.460000038146973,1621242.0,9.33823299407959
2011-09-07,9.680000305175781,9.5,9.510000228881836,9.65999984741211,1605671.0,9.53565788269043
2011-09-08,9.789999961853027,9.350000381469727,9.6899995803833,9.359999656677246,1756124.0,9.239519119262695
2011-09-09,9.569999694824219,9.319999694824219,9.329999923706055,9.40999984741211,1483979.0,9.2888765335083
2011-09-13,9.670000076293945,9.100000381469727,9.260000228881836,9.65999984741211,3104340.0,9.53565788269043
2011-09-14,9.699999809265137,9.380000114440918,9.640000343322754,9.600000381469727,1598346.0,9.476431846618652
2011-09-15,9.710000038146973,9.520000457763672,9.579999923706055,9.529999732971191,1644767.0,9.407332420349121
2011-09-16,9.649999618530273,9.430000305175781,9.59000015258789,9.4399995803833,1261145.0,9.318490028381348
2011-09-19,9.449999809265137,9.199999809265137,9.449999809265137,9.220000267028809,1174511.0,9.101322174072266
2011-09-20,9.390000343322754,9.1899995803833,9.1899995803833,9.279999732971191,1055729.0,9.160550117492676
2011-09-21,9.699999809265137,9.199999809265137,9.279999732971191,9.5600004196167,2121003.0,9.436946868896484
2011-09-22,9.550000190734863,9.199999809265137,9.460000038146973,9.229999542236328,1582591.0,9.111193656921387
2011-09-23,9.300000190734863,8.970000267028809,9.100000381469727,9.199999809265137,1590588.0,9.08158016204834
2011-09-26,9.350000381469727,8.9399995803833,9.199999809265137,8.970000267028809,1744734.0,8.85453987121582
2011-09-27,9.140000343322754,8.760000228881836,9.100000381469727,8.970000267028809,2266128.0,8.85453987121582
2011-09-28,9.100000381469727,8.789999961853027,9.069999694824219,8.8100004196167,1417378.0,8.696599960327148
2011-09-29,8.770000457763672,8.289999961853027,8.75,8.609999656677246,2997386.0,8.499173164367676
2011-09-30,8.6899995803833,8.449999809265137,8.619999885559082,8.5600004196167,1142394.0,8.449817657470703
2011-10-10,8.760000228881836,8.5,8.5600004196167,8.739999771118164,2111658.0,8.627501487731934
2011-10-11,9.0,8.5600004196167,8.859999656677246,8.640000343322754,3696614.0,8.528787612915039
2011-10-12,8.899999618530273,8.359999656677246,8.550000190734863,8.890000343322754,2978217.0,8.7755708694458
2011-10-13,9.050000190734863,8.699999809265137,8.800000190734863,9.0,3332560.0,8.884154319763184
2011-10-14,9.0600004196167,8.899999618530273,9.0,8.970000267028809,2299056.0,8.85453987121582
2011-10-17,9.039999961853027,8.920000076293945,9.039999961853027,8.949999809265137,1547601.0,8.834796905517578
2011-10-18,8.949999809265137,8.510000228881836,8.899999618530273,8.59000015258789,2150050.0,8.479432106018066
2011-10-19,8.729999542236328,8.569999694824219,8.59000015258789,8.609999656677246,1428220.0,8.499173164367676
2011-10-20,8.720000267028809,8.220000267028809,8.619999885559082,8.5,1796346.0,8.39059066772461
2011-10-21,8.829999923706055,8.390000343322754,8.5,8.770000457763672,3096810.0,8.65711498260498
2011-10-24,9.0,8.619999885559082,8.720000267028809,8.899999618530273,3163562.0,8.785441398620605
2011-10-25,9.640000343322754,8.890000343322754,8.899999618530273,9.630000114440918,11625942.0,9.5060453414917
2011-10-26,9.720000267028809,9.3100004196167,9.5,9.640000343322754,15708315.0,9.51591682434082
2011-10-27,9.630000114440918,9.270000457763672,9.59000015258789,9.609999656677246,11725205.0,9.486302375793457
2011-10-28,10.069999694824219,9.430000305175781,9.579999923706055,9.539999961853027,12077195.0,9.417202949523926
2011-10-31,9.609999656677246,9.170000076293945,9.539999961853027,9.34000015258789,6326081.0,9.219778060913086
2011-11-01,9.329999923706055,9.100000381469727,9.260000228881836,9.25,3542693.0,9.130936622619629
2011-11-02,9.359999656677246,9.0,9.09000015258789,9.350000381469727,4218976.0,9.22964859008789
2011-11-03,9.520000457763672,9.229999542236328,9.350000381469727,9.34000015258789,6413744.0,9.219778060913086
2011-11-04,9.430000305175781,9.279999732971191,9.34000015258789,9.34000015258789,4170417.0,9.219778060913086
2011-11-08,9.300000190734863,9.0,9.229999542236328,9.039999961853027,3390971.0,8.923639297485352
2011-11-09,9.199999809265137,8.949999809265137,9.039999961853027,9.1899995803833,2629540.0,9.071708679199219
2011-11-10,9.100000381469727,8.800000190734863,9.100000381469727,8.819999694824219,2463480.0,8.706470489501953
2011-11-11,9.09000015258789,8.84000015258789,8.880000114440918,8.930000305175781,1676339.0,8.815055847167969
2011-11-14,9.119999885559082,8.920000076293945,9.0,9.119999885559082,2333048.0,9.002609252929688
2011-11-15,9.229999542236328,9.029999732971191,9.119999885559082,9.109999656677246,2398311.0,8.992737770080566
2011-11-16,9.149999618530273,8.800000190734863,9.149999618530273,8.890000343322754,2521521.0,8.7755708694458
2011-11-17,8.949999809265137,8.770000457763672,8.819999694824219,8.779999732971191,1571287.0,8.666986465454102
2011-11-18,9.100000381469727,8.609999656677246,8.699999809265137,8.9399995803833,3540657.0,8.824926376342773
2011-11-21,9.079999923706055,8.819999694824219,8.899999618530273,8.9399995803833,3610557.0,8.824926376342773
2011-11-22,8.970000267028809,8.520000457763672,8.960000038146973,8.800000190734863,2124575.0,8.686728477478027
2011-11-23,8.9399995803833,8.65999984741211,8.800000190734863,8.739999771118164,2175511.0,8.627501487731934
2011-11-24,8.84000015258789,8.449999809265137,8.699999809265137,8.5,3038331.0,8.39059066772461
2011-11-25,8.529999732971191,8.300000190734863,8.479999542236328,8.3100004196167,1882889.0,8.20303726196289
2011-11-28,8.369999885559082,8.239999771118164,8.270000457763672,8.329999923706055,1203272.0,8.222777366638184
2011-11-29,8.399999618530273,8.300000190734863,8.380000114440918,8.380000114440918,1199761.0,8.272135734558105
2011-11-30,8.399999618530273,7.75,8.399999618530273,7.849999904632568,2554419.0,7.748956680297852
2011-12-01,8.180000305175781,7.960000038146973,8.0600004196167,7.960000038146973,2961608.0,7.857541084289551
2011-12-02,7.920000076293945,7.610000133514404,7.920000076293945,7.75,2604837.0,7.650243759155273
2011-12-05,7.730000019073486,7.25,7.730000019073486,7.360000133514404,1875499.0,7.265264511108398
2011-12-06,7.409999847412109,7.199999809265137,7.360000133514404,7.360000133514404,1647016.0,7.265264511108398
2011-12-07,7.429999828338623,7.309999942779541,7.349999904632568,7.400000095367432,1237989.0,7.304749011993408
2011-12-08,7.440000057220459,7.239999771118164,7.440000057220459,7.309999942779541,1379248.0,7.215907096862793
2011-12-09,7.329999923706055,7.170000076293945,7.300000190734863,7.190000057220459,999662.0,7.097452163696289
2011-12-12,7.210000038146973,7.059999942779541,7.179999828338623,7.079999923706055,889399.0,6.98886775970459
2011-12-13,7.050000190734863,6.670000076293945,7.050000190734863,6.690000057220459,1766583.0,6.603888034820557
2011-12-14,6.75,6.480000019073486,6.71999979019165,6.480000019073486,1105380.0,6.3965911865234375
2011-12-15,6.53000020980835,6.150000095367432,6.5,6.150000095367432,1618067.0,6.070838928222656
2011-12-16,6.400000095367432,6.130000114440918,6.199999809265137,6.360000133514404,1426242.0,6.278136253356934
2011-12-19,6.360000133514404,6.099999904632568,6.360000133514404,6.28000020980835,1011034.0,6.1991658210754395
2011-12-20,6.599999904632568,6.239999771118164,6.289999961853027,6.449999809265137,2792823.0,6.366976737976074
2011-12-21,6.53000020980835,6.300000190734863,6.449999809265137,6.409999847412109,2540737.0,6.3274922370910645
2011-12-22,6.449999809265137,6.090000152587891,6.300000190734863,6.420000076293945,1943942.0,6.3373637199401855
2011-12-23,7.059999942779541,6.360000133514404,6.400000095367432,6.849999904632568,7708861.0,6.7618279457092285
2011-12-26,6.889999866485596,6.610000133514404,6.71999979019165,6.789999961853027,5638914.0,6.702600955963135
2011-12-27,6.739999771118164,6.389999866485596,6.699999809265137,6.579999923706055,2672010.0,6.495303630828857
2011-12-28,6.670000076293945,6.309999942779541,6.329999923706055,6.610000133514404,6854197.0,6.5249176025390625
2011-12-29,6.550000190734863,6.429999828338623,6.5,6.53000020980835,2395694.0,6.445947647094727
2011-12-30,6.539999961853027,6.449999809265137,6.53000020980835,6.46999979019165,5026257.0,6.386719226837158
2012-01-04,6.480000019073486,5.980000019073486,6.480000019073486,6.0,3964614.0,5.922769069671631
2012-01-05,5.909999847412109,5.53000020980835,5.800000190734863,5.539999961853027,4492974.0,5.468690872192383
2012-01-06,5.570000171661377,5.440000057220459,5.46999979019165,5.510000228881836,2903579.0,5.439076900482178
2012-01-09,5.75,5.5,5.53000020980835,5.739999771118164,3566944.0,5.666116237640381
2012-01-10,6.050000190734863,5.71999979019165,5.730000019073486,6.010000228881836,6667751.0,5.93264102935791
2012-01-11,6.190000057220459,5.940000057220459,6.0,6.090000152587891,5522821.0,6.011610984802246
2012-01-12,6.190000057220459,6.010000228881836,6.059999942779541,6.159999847412109,4689610.0,6.080710411071777
2012-01-13,6.150000095367432,5.800000190734863,6.079999923706055,5.840000152587891,3302462.0,5.764829635620117
2012-01-16,5.849999904632568,5.659999847412109,5.800000190734863,5.670000076293945,1733308.0,5.59701681137085
2012-01-17,6.130000114440918,5.659999847412109,5.670000076293945,6.090000152587891,2877694.0,6.011610984802246
2012-01-18,6.369999885559082,5.960000038146973,6.300000190734863,6.079999923706055,7738995.0,6.001739501953125
2012-01-19,6.119999885559082,5.829999923706055,5.989999771118164,6.019999980926514,4256923.0,5.942511558532715
2012-01-20,6.159999847412109,6.010000228881836,6.010000228881836,6.099999904632568,2533994.0,6.021481990814209
2012-01-30,6.099999904632568,5.909999847412109,6.099999904632568,5.96999979019165,2214678.0,5.893155574798584
2012-01-31,5.989999771118164,5.880000114440918,5.920000076293945,5.960000038146973,1155301.0,5.883285045623779
2012-02-01,6.019999980926514,5.869999885559082,5.949999809265137,5.889999866485596,1629072.0,5.81418514251709
2012-02-02,6.070000171661377,5.880000114440918,5.900000095367432,6.059999942779541,1908052.0,5.981997013092041
2012-02-03,6.269999980926514,6.0,6.059999942779541,6.239999771118164,3952800.0,6.159680366516113
2012-02-06,6.360000133514404,6.179999828338623,6.239999771118164,6.28000020980835,3323966.0,6.1991658210754395
2012-02-07,6.239999771118164,6.059999942779541,6.239999771118164,6.099999904632568,2509238.0,6.021481990814209
2012-02-08,6.320000171661377,6.059999942779541,6.059999942779541,6.309999942779541,2875162.0,6.228779315948486
2012-02-09,6.460000038146973,6.25,6.309999942779541,6.340000152587891,4547227.0,6.25839376449585
2012-02-10,6.579999923706055,6.300000190734863,6.309999942779541,6.349999904632568,4134412.0,6.268264293670654
2012-02-13,6.46999979019165,6.25,6.309999942779541,6.460000038146973,3854126.0,6.376848220825195
2012-02-14,6.590000152587891,6.369999885559082,6.5,6.570000171661377,4586453.0,6.4854326248168945
2012-02-15,6.78000020980835,6.510000228881836,6.599999904632568,6.679999828338623,5331485.0,6.5940165519714355
2012-02-16,6.989999771118164,6.659999847412109,6.699999809265137,6.829999923706055,8298760.0,6.742085933685303
2012-02-17,7.079999923706055,6.699999809265137,6.980000019073486,6.769999980926514,4892283.0,6.682857990264893
2012-02-20,7.449999809265137,6.920000076293945,7.099999904632568,7.039999961853027,17233398.0,6.949382781982422
2012-02-21,7.079999923706055,6.800000190734863,6.949999809265137,6.989999771118164,9463684.0,6.900026321411133
2012-02-22,7.079999923706055,6.860000133514404,6.909999847412109,7.050000190734863,6862738.0,6.959254741668701
2012-02-23,7.079999923706055,6.920000076293945,7.0,6.980000019073486,5022988.0,6.89015531539917
2012-02-24,7.360000133514404,6.920000076293945,6.940000057220459,7.110000133514404,10963033.0,7.018481731414795
2012-02-27,7.21999979019165,7.03000020980835,7.090000152587891,7.059999942779541,7302251.0,6.969125270843506
2012-02-28,7.099999904632568,6.909999847412109,7.010000228881836,6.980000019073486,4582052.0,6.89015531539917
2012-02-29,7.03000020980835,6.78000020980835,6.929999828338623,6.800000190734863,3968278.0,6.712472438812256
2012-03-01,6.949999809265137,6.75,6.800000190734863,6.849999904632568,3138440.0,6.7618279457092285
2012-03-02,7.019999980926514,6.840000152587891,6.840000152587891,7.010000228881836,3880894.0,6.919769287109375
2012-03-05,7.150000095367432,6.989999771118164,7.130000114440918,7.010000228881836,3684151.0,6.919769287109375
2012-03-06,6.989999771118164,6.840000152587891,6.980000019073486,6.869999885559082,2847893.0,6.781570911407471
2012-03-07,6.929999828338623,6.760000228881836,6.809999942779541,6.769999980926514,2408887.0,6.682857990264893
2012-03-08,7.03000020980835,6.789999961853027,6.789999961853027,6.960000038146973,3220570.0,6.870412826538086
2012-03-09,7.03000020980835,6.909999847412109,7.010000228881836,7.019999980926514,2545827.0,6.92963981628418
2012-03-12,7.079999923706055,6.960000038146973,7.019999980926514,7.059999942779541,2890557.0,6.969125270843506
2012-03-13,7.190000057220459,7.019999980926514,7.050000190734863,7.170000076293945,4836541.0,7.077709674835205
2012-03-14,7.260000228881836,6.699999809265137,7.199999809265137,6.800000190734863,6152011.0,6.712472438812256
2012-03-15,6.840000152587891,6.480000019073486,6.809999942779541,6.570000171661377,3637425.0,6.4854326248168945
2012-03-16,6.699999809265137,6.510000228881836,6.610000133514404,6.690000057220459,2323397.0,6.603888034820557
2012-03-19,6.829999923706055,6.579999923706055,6.710000038146973,6.78000020980835,1989588.0,6.692729949951172
2012-03-20,6.75,6.599999904632568,6.75,6.659999847412109,1926401.0,6.574274063110352
2012-03-21,7.070000171661377,6.599999904632568,6.599999904632568,6.989999771118164,5753585.0,6.900026321411133
2012-03-22,6.980000019073486,6.840000152587891,6.929999828338623,6.929999828338623,2449408.0,6.840798377990723
2012-03-23,6.940000057220459,6.650000095367432,6.920000076293945,6.699999809265137,1916232.0,6.6137590408325195
2012-03-26,6.699999809265137,6.510000228881836,6.699999809265137,6.639999866485596,1000142.0,6.554531574249268
2012-03-27,6.739999771118164,6.610000133514404,6.630000114440918,6.610000133514404,1138554.0,6.5249176025390625
2012-03-28,6.639999866485596,6.179999828338623,6.610000133514404,6.25,1887115.0,6.169551849365234
2012-03-29,6.25,5.900000095367432,6.199999809265137,5.949999809265137,1829299.0,5.873412609100342
2012-03-30,6.070000171661377,5.900000095367432,5.949999809265137,5.960000038146973,1409867.0,5.883285045623779
2012-04-05,6.190000057220459,5.960000038146973,6.03000020980835,6.179999828338623,1732705.0,6.100452423095703
2012-04-06,6.429999828338623,6.130000114440918,6.190000057220459,6.289999961853027,1919443.0,6.209036350250244
2012-04-09,6.46999979019165,6.119999885559082,6.199999809265137,6.190000057220459,1643802.0,6.110324382781982
2012-04-10,6.269999980926514,6.039999961853027,6.130000114440918,6.269999980926514,1265384.0,6.189294338226318
2012-04-11,6.380000114440918,6.130000114440918,6.170000076293945,6.28000020980835,1430257.0,6.1991658210754395
2012-04-12,6.5,6.269999980926514,6.340000152587891,6.480000019073486,2914866.0,6.3965911865234375
2012-04-13,6.639999866485596,6.429999828338623,6.46999979019165,6.590000152587891,3002483.0,6.5051751136779785
2012-04-16,6.789999961853027,6.480000019073486,6.550000190734863,6.769999980926514,4410877.0,6.682857990264893
2012-04-17,6.820000171661377,6.570000171661377,6.75,6.610000133514404,3729596.0,6.5249176025390625
2012-04-18,6.840000152587891,6.570000171661377,6.619999885559082,6.829999923706055,5324129.0,6.742085933685303
2012-04-19,7.0,6.699999809265137,6.809999942779541,6.78000020980835,4296829.0,6.692729949951172
2012-04-20,7.099999904632568,6.599999904632568,6.769999980926514,7.039999961853027,9814816.0,6.949382781982422
2012-04-23,7.739999771118164,7.139999866485596,7.139999866485596,7.739999771118164,27344389.0,7.6403727531433105
2012-04-24,7.650000095367432,7.079999923706055,7.53000020980835,7.510000228881836,19366368.0,7.413333415985107
2012-04-25,7.829999923706055,7.329999923706055,7.420000076293945,7.639999866485596,15024416.0,7.541659832000732
2012-04-26,8.010000228881836,7.5,7.639999866485596,7.570000171661377,15390545.0,7.472560882568359
2012-04-27,7.449999809265137,6.960000038146973,7.449999809265137,7.059999942779541,9989267.0,6.969125270843506
2012-05-02,7.380000114440918,7.110000133514404,7.300000190734863,7.199999809265137,8308467.0,7.107323169708252
2012-05-03,7.300000190734863,7.119999885559082,7.199999809265137,7.239999771118164,4121850.0,7.146808624267578
2012-05-04,7.5,7.119999885559082,7.239999771118164,7.46999979019165,6581296.0,7.373847484588623
2012-05-07,7.570000171661377,7.360000133514404,7.420000076293945,7.480000019073486,3835806.0,7.383719444274902
2012-05-08,7.650000095367432,7.400000095367432,7.480000019073486,7.559999942779541,4657654.0,7.4626898765563965
2012-05-09,7.489999771118164,7.179999828338623,7.489999771118164,7.25,4418635.0,7.156680107116699
2012-05-10,7.329999923706055,7.190000057220459,7.239999771118164,7.260000228881836,2478722.0,7.166551113128662
2012-05-11,7.320000171661377,7.150000095367432,7.260000228881836,7.159999847412109,2419258.0,7.067838668823242
2012-05-14,7.289999961853027,6.989999771118164,7.21999979019165,7.010000228881836,3667071.0,6.919769287109375
2012-05-15,6.980000019073486,6.769999980926514,6.929999828338623,6.940000057220459,3101969.0,6.850669860839844
2012-05-16,6.980000019073486,6.71999979019165,6.940000057220459,6.760000228881836,1989540.0,6.672987461090088
2012-05-17,7.119999885559082,6.699999809265137,6.789999961853027,7.039999961853027,3612981.0,6.949382781982422
2012-05-18,6.989999771118164,6.769999980926514,6.96999979019165,6.860000133514404,2502770.0,6.771699905395508
2012-05-21,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0.0,6.771699905395508
2012-05-22,7.329999923706055,6.900000095367432,6.940000057220459,7.269999980926514,6756612.0,7.176422595977783
2012-05-23,7.400000095367432,7.099999904632568,7.260000228881836,7.329999923706055,5753970.0,7.235650539398193
2012-05-24,7.460000038146973,7.199999809265137,7.300000190734863,7.260000228881836,4402171.0,7.166551113128662
2012-05-25,7.409999847412109,7.170000076293945,7.239999771118164,7.239999771118164,4137437.0,7.146808624267578
2012-05-28,7.880000114440918,7.130000114440918,7.199999809265137,7.820000171661377,14381457.0,7.7193427085876465
2012-05-29,7.909999847412109,7.579999923706055,7.820000171661377,7.760000228881836,11281038.0,7.660115718841553
2012-05-30,7.769999980926514,7.590000152587891,7.690000057220459,7.650000095367432,5274362.0,7.5515313148498535
2012-05-31,7.699999809265137,7.480000019073486,7.610000133514404,7.630000114440918,4828445.0,7.531788349151611
2012-06-01,7.679999828338623,7.409999847412109,7.639999866485596,7.480000019073486,3694563.0,7.383719444274902
2012-06-04,7.340000152587891,7.070000171661377,7.289999961853027,7.079999923706055,5375777.0,6.98886775970459
2012-06-05,7.170000076293945,7.0,7.059999942779541,7.099999904632568,2290408.0,7.008610725402832
2012-06-06,7.239999771118164,7.039999961853027,7.110000133514404,7.159999847412109,2433195.0,7.067838668823242
2012-06-07,7.260000228881836,7.059999942779541,7.239999771118164,7.070000171661377,2490977.0,6.978997230529785
2012-06-08,7.170000076293945,6.900000095367432,7.130000114440918,6.920000076293945,2069534.0,6.830926895141602
2012-06-11,7.110000133514404,6.800000190734863,6.880000114440918,7.070000171661377,2152590.0,6.978997230529785
2012-06-12,7.130000114440918,7.0,7.010000228881836,7.039999961853027,1584025.0,6.949382781982422
2012-06-13,7.46999979019165,7.010000228881836,7.019999980926514,7.389999866485596,5590278.0,7.294877529144287
2012-06-14,7.429999828338623,7.239999771118164,7.309999942779541,7.269999980926514,3368484.0,7.176422595977783
2012-06-15,7.360000133514404,7.099999904632568,7.300000190734863,7.210000038146973,2472122.0,7.117194652557373
2012-06-18,7.389999866485596,7.230000019073486,7.230000019073486,7.300000190734863,2338806.0,7.206036567687988
2012-06-19,7.369999885559082,7.159999847412109,7.28000020980835,7.300000190734863,2538570.0,7.206036567687988
2012-06-20,8.0,7.349999904632568,7.670000076293945,7.380000114440918,7317784.0,7.285006523132324
2012-06-21,7.5,7.119999885559082,7.170000076293945,7.380000114440918,4488261.0,7.285006523132324
2012-06-25,7.369999885559082,6.989999771118164,7.369999885559082,7.010000228881836,3044650.0,6.919769287109375
2012-06-26,7.03000020980835,6.829999923706055,6.829999923706055,7.0,2291014.0,6.909897804260254
2012-06-27,7.03000020980835,6.849999904632568,6.989999771118164,6.869999885559082,1988630.0,6.781570911407471
2012-06-28,7.0,6.659999847412109,7.0,6.670000076293945,2562333.0,6.5841450691223145
2012-06-29,6.760000228881836,6.510000228881836,6.619999885559082,6.710000038146973,2857855.0,6.623630523681641
2012-07-02,6.889999866485596,6.730000019073486,6.730000019073486,6.78000020980835,1830630.0,6.692729949951172
2012-07-03,6.949999809265137,6.75,6.800000190734863,6.820000171661377,1641384.0,6.73221492767334
2012-07-04,6.869999885559082,6.699999809265137,6.829999923706055,6.800000190734863,1724775.0,6.712472438812256
2012-07-05,6.760000228881836,6.550000190734863,6.760000228881836,6.570000171661377,1820097.0,6.4854326248168945
2012-07-06,6.71999979019165,6.420000076293945,6.610000133514404,6.690000057220459,1897461.0,6.603888034820557
2012-07-09,6.659999847412109,6.400000095367432,6.630000114440918,6.409999847412109,1806693.0,6.3274922370910645
2012-07-10,6.420000076293945,6.269999980926514,6.300000190734863,6.28000020980835,1423259.0,6.1991658210754395
2012-07-11,6.570000171661377,6.199999809265137,6.239999771118164,6.460000038146973,2454750.0,6.376848220825195
2012-07-12,6.559999942779541,6.300000190734863,6.409999847412109,6.46999979019165,1722071.0,6.386719226837158
2012-07-13,6.659999847412109,6.380000114440918,6.480000019073486,6.46999979019165,1724869.0,6.386719226837158
2012-07-16,6.46999979019165,6.099999904632568,6.46999979019165,6.139999866485596,1926399.0,6.060967445373535
2012-07-17,6.329999923706055,6.110000133514404,6.139999866485596,6.260000228881836,1129469.0,6.179422855377197
2012-07-18,6.300000190734863,6.099999904632568,6.260000228881836,6.28000020980835,1277607.0,6.1991658210754395
2012-07-19,6.53000020980835,6.239999771118164,6.239999771118164,6.389999866485596,2193521.0,6.3077497482299805
2012-07-20,6.449999809265137,6.289999961853027,6.340000152587891,6.320000171661377,1240473.0,6.238650321960449
2012-07-23,6.25,6.099999904632568,6.25,6.139999866485596,1872369.0,6.060967445373535
2012-07-24,6.269999980926514,6.099999904632568,6.110000133514404,6.190000057220459,985992.0,6.110324382781982
2012-07-25,6.25,6.139999866485596,6.159999847412109,6.190000057220459,782844.0,6.110324382781982
2012-07-26,6.320000171661377,6.099999904632568,6.21999979019165,6.119999885559082,1613160.0,6.041224002838135
2012-07-27,6.210000038146973,6.099999904632568,6.139999866485596,6.170000076293945,820802.0,6.09058141708374
2012-07-30,6.21999979019165,5.909999847412109,6.119999885559082,5.940000057220459,1987527.0,5.863542079925537
2012-07-31,5.940000057220459,5.739999771118164,5.900000095367432,5.840000152587891,1257687.0,5.764829635620117
2012-08-01,6.179999828338623,5.800000190734863,5.889999866485596,5.989999771118164,1286487.0,5.912898063659668
2012-08-02,6.0,5.829999923706055,5.900000095367432,5.840000152587891,1033313.0,5.764829635620117
2012-08-03,6.03000020980835,5.840000152587891,5.900000095367432,5.989999771118164,1628131.0,5.912898063659668
2012-08-06,6.170000076293945,5.900000095367432,6.010000228881836,6.130000114440918,2558837.0,6.0510969161987305
2012-08-07,6.170000076293945,6.070000171661377,6.070000171661377,6.150000095367432,1594780.0,6.070838928222656
2012-08-08,6.25,6.139999866485596,6.230000019073486,6.199999809265137,1143533.0,6.120194435119629
2012-08-09,6.260000228881836,6.150000095367432,6.199999809265137,6.25,1418638.0,6.169551849365234
2012-08-10,6.309999942779541,6.179999828338623,6.25,6.199999809265137,1156407.0,6.120194435119629
2012-08-13,6.190000057220459,5.909999847412109,6.139999866485596,5.929999828338623,1830744.0,5.853670597076416
2012-08-14,6.110000133514404,5.880000114440918,5.909999847412109,6.090000152587891,2364108.0,6.011610984802246
2012-08-15,6.079999923706055,5.960000038146973,6.010000228881836,5.980000019073486,1174230.0,5.903026580810547
2012-08-16,6.010000228881836,5.900000095367432,6.0,5.960000038146973,1075052.0,5.883285045623779
2012-08-17,6.039999961853027,5.920000076293945,5.929999828338623,6.010000228881836,1205470.0,5.93264102935791
2012-08-20,6.03000020980835,5.800000190734863,5.949999809265137,5.949999809265137,1031033.0,5.873412609100342
2012-08-21,6.119999885559082,5.949999809265137,5.96999979019165,6.039999961853027,2015626.0,5.962254524230957
2012-08-22,6.050000190734863,5.929999828338623,6.050000190734863,5.980000019073486,1213208.0,5.903026580810547
2012-08-23,6.019999980926514,5.860000133514404,5.96999979019165,5.989999771118164,1792928.0,5.912898063659668
2012-08-24,5.980000019073486,5.78000020980835,5.980000019073486,5.789999961853027,2398874.0,5.71547269821167
2012-08-27,5.829999923706055,5.599999904632568,5.789999961853027,5.599999904632568,1695605.0,5.527918338775635
2012-08-28,5.730000019073486,5.579999923706055,5.599999904632568,5.670000076293945,1287345.0,5.59701681137085
2012-08-29,5.699999809265137,5.610000133514404,5.679999828338623,5.639999866485596,978201.0,5.567403316497803
2012-08-30,5.639999866485596,5.46999979019165,5.610000133514404,5.550000190734863,2167581.0,5.4785614013671875
2012-08-31,5.760000228881836,5.53000020980835,5.579999923706055,5.730000019073486,2829749.0,5.65624475479126
2012-09-03,5.869999885559082,5.619999885559082,5.739999771118164,5.800000190734863,2495399.0,5.725344181060791
2012-09-04,5.840000152587891,5.699999809265137,5.769999980926514,5.710000038146973,1176936.0,5.636502265930176
2012-09-05,5.71999979019165,5.590000152587891,5.699999809265137,5.670000076293945,2319000.0,5.59701681137085
2012-09-06,5.739999771118164,5.599999904632568,5.679999828338623,5.699999809265137,1757371.0,5.626630783081055
2012-09-07,6.269999980926514,5.769999980926514,5.769999980926514,6.199999809265137,10131014.0,6.120194435119629
2012-09-10,6.570000171661377,6.150000095367432,6.199999809265137,6.349999904632568,11925699.0,6.268264293670654
2012-09-11,6.199999809265137,6.050000190734863,6.199999809265137,6.130000114440918,4977976.0,6.0510969161987305
2012-09-12,6.28000020980835,6.099999904632568,6.130000114440918,6.269999980926514,4482529.0,6.189294338226318
2012-09-13,6.28000020980835,6.050000190734863,6.269999980926514,6.059999942779541,2905886.0,5.981997013092041
2012-09-14,6.670000076293945,6.139999866485596,6.139999866485596,6.670000076293945,19753002.0,6.5841450691223145
2012-09-17,6.619999885559082,6.360000133514404,6.599999904632568,6.369999885559082,9958072.0,6.288006782531738
2012-09-18,6.519999980926514,6.260000228881836,6.369999885559082,6.389999866485596,5757146.0,6.3077497482299805
2012-09-19,6.420000076293945,6.25,6.349999904632568,6.349999904632568,3857544.0,6.268264293670654
2012-09-20,6.579999923706055,6.170000076293945,6.380000114440918,6.190000057220459,4915268.0,6.110324382781982
2012-09-21,6.28000020980835,6.0,6.110000133514404,6.050000190734863,3174043.0,5.972126007080078
2012-09-24,6.369999885559082,5.849999904632568,6.0,6.210000038146973,7050576.0,6.130066394805908
2012-09-25,6.269999980926514,5.960000038146973,6.119999885559082,6.019999980926514,4888134.0,5.942511558532715
2012-09-26,6.0,5.809999942779541,5.900000095367432,5.860000133514404,2991623.0,5.784571647644043
2012-09-27,6.059999942779541,5.800000190734863,5.849999904632568,5.960000038146973,4456179.0,5.883285045623779
2012-09-28,6.070000171661377,5.889999866485596,5.940000057220459,6.050000190734863,3378056.0,5.972126007080078
2012-10-08,6.079999923706055,5.920000076293945,6.050000190734863,5.989999771118164,2253995.0,5.912898063659668
2012-10-09,6.239999771118164,6.0,6.0,6.190000057220459,4859737.0,6.110324382781982
2012-10-10,6.260000228881836,6.110000133514404,6.150000095367432,6.25,4418667.0,6.169551849365234
2012-10-11,6.369999885559082,6.099999904632568,6.25,6.119999885559082,4564181.0,6.041224002838135
2012-10-12,6.199999809265137,6.050000190734863,6.139999866485596,6.110000133514404,2248573.0,6.03135347366333
2012-10-15,6.159999847412109,6.03000020980835,6.110000133514404,6.090000152587891,1789190.0,6.011610984802246
2012-10-16,6.150000095367432,5.989999771118164,6.050000190734863,6.079999923706055,1871273.0,6.001739501953125
2012-10-17,6.119999885559082,5.900000095367432,6.090000152587891,6.070000171661377,2075840.0,5.99186897277832
2012-10-18,6.199999809265137,6.050000190734863,6.079999923706055,6.199999809265137,2981941.0,6.120194435119629
2012-10-19,6.289999961853027,6.139999866485596,6.190000057220459,6.179999828338623,3055970.0,6.100452423095703
2012-10-22,6.190000057220459,6.0,6.139999866485596,6.179999828338623,2548663.0,6.100452423095703
2012-10-23,6.210000038146973,6.099999904632568,6.130000114440918,6.110000133514404,1914810.0,6.03135347366333
2012-10-24,6.21999979019165,6.050000190734863,6.099999904632568,6.150000095367432,2310618.0,6.070838928222656
2012-10-25,6.25,6.079999923706055,6.099999904632568,6.090000152587891,2148700.0,6.011610984802246
2012-10-26,6.099999904632568,5.690000057220459,6.070000171661377,5.739999771118164,4849873.0,5.666116237640381
2012-10-29,5.78000020980835,5.599999904632568,5.71999979019165,5.659999847412109,1885570.0,5.587145805358887
2012-10-30,5.730000019073486,5.619999885559082,5.690000057220459,5.699999809265137,1386323.0,5.626630783081055
2012-10-31,5.71999979019165,5.550000190734863,5.690000057220459,5.690000057220459,1782571.0,5.616759777069092
2012-11-01,5.940000057220459,5.690000057220459,5.690000057220459,5.829999923706055,2584001.0,5.75495719909668
2012-11-02,5.880000114440918,5.75,5.829999923706055,5.860000133514404,2057008.0,5.784571647644043
2012-11-05,5.900000095367432,5.809999942779541,5.860000133514404,5.869999885559082,1334736.0,5.794443130493164
2012-11-06,5.860000133514404,5.670000076293945,5.860000133514404,5.760000228881836,1727210.0,5.685859203338623
2012-11-07,5.869999885559082,5.71999979019165,5.739999771118164,5.769999980926514,1659074.0,5.695729732513428
2012-11-08,5.75,5.559999942779541,5.75,5.579999923706055,1995126.0,5.508174896240234
2012-11-09,5.659999847412109,5.519999980926514,5.519999980926514,5.619999885559082,1091561.0,5.547660827636719
2012-11-12,5.670000076293945,5.550000190734863,5.619999885559082,5.630000114440918,906794.0,5.557531833648682
2012-11-13,5.630000114440918,5.449999809265137,5.599999904632568,5.46999979019165,2006913.0,5.399591445922852
2012-11-14,5.539999961853027,5.449999809265137,5.480000019073486,5.539999961853027,906998.0,5.468690872192383
2012-11-15,5.690000057220459,5.46999979019165,5.510000228881836,5.5,1585367.0,5.429204940795898
2012-11-16,5.510000228881836,5.389999866485596,5.5,5.449999809265137,922554.0,5.379848957061768
2012-11-19,5.480000019073486,5.389999866485596,5.449999809265137,5.46999979019165,884483.0,5.399591445922852
2012-11-20,5.519999980926514,5.440000057220459,5.5,5.460000038146973,852812.0,5.389720439910889
2012-11-21,5.519999980926514,5.380000114440918,5.440000057220459,5.5,953224.0,5.429204940795898
2012-11-22,5.480000019073486,5.409999847412109,5.46999979019165,5.440000057220459,799774.0,5.369977951049805
2012-11-23,5.610000133514404,5.429999828338623,5.46999979019165,5.519999980926514,1304625.0,5.448947906494141
2012-11-26,5.550000190734863,5.400000095367432,5.550000190734863,5.409999847412109,738600.0,5.3403639793396
2012-11-27,5.460000038146973,5.099999904632568,5.409999847412109,5.119999885559082,1587022.0,5.05409574508667
2012-11-28,5.130000114440918,4.989999771118164,5.130000114440918,5.019999980926514,1112895.0,4.955384254455566
2012-11-29,5.099999904632568,4.989999771118164,5.039999961853027,5.010000228881836,863672.0,4.945512294769287
2012-11-30,5.300000190734863,5.019999980926514,5.019999980926514,5.190000057220459,1801080.0,5.123196125030518
2012-12-03,5.21999979019165,5.039999961853027,5.130000114440918,5.050000190734863,1261650.0,4.9849982261657715
2012-12-04,5.150000095367432,4.949999809265137,5.039999961853027,5.139999866485596,936058.0,5.07383918762207
2012-12-05,5.650000095367432,5.110000133514404,5.110000133514404,5.559999942779541,5588139.0,5.488433361053467
2012-12-06,5.639999866485596,5.420000076293945,5.480000019073486,5.480000019073486,3552953.0,5.4094624519348145
2012-12-07,5.78000020980835,5.420000076293945,5.420000076293945,5.599999904632568,5046034.0,5.527918338775635
2012-12-10,5.699999809265137,5.550000190734863,5.699999809265137,5.679999828338623,3544665.0,5.6068878173828125
2012-12-11,5.699999809265137,5.539999961853027,5.599999904632568,5.570000171661377,3523479.0,5.49830436706543
2012-12-12,5.690000057220459,5.53000020980835,5.590000152587891,5.650000095367432,2989946.0,5.577274322509766
2012-12-13,5.730000019073486,5.559999942779541,5.599999904632568,5.619999885559082,3162009.0,5.547660827636719
2012-12-14,6.179999828338623,5.619999885559082,5.639999866485596,6.179999828338623,13072824.0,6.100452423095703
2012-12-17,6.639999866485596,6.179999828338623,6.380000114440918,6.329999923706055,13665342.0,6.2485222816467285
2012-12-18,6.610000133514404,6.159999847412109,6.230000019073486,6.409999847412109,12130026.0,6.3274922370910645
2012-12-19,6.409999847412109,6.199999809265137,6.329999923706055,6.320000171661377,5574550.0,6.238650321960449
2012-12-20,6.429999828338623,6.130000114440918,6.28000020980835,6.329999923706055,5788247.0,6.2485222816467285
2012-12-21,6.400000095367432,6.170000076293945,6.289999961853027,6.230000019073486,4281489.0,6.14980936050415
2012-12-24,6.269999980926514,6.119999885559082,6.170000076293945,6.150000095367432,4102371.0,6.070838928222656
2012-12-25,6.769999980926514,6.079999923706055,6.110000133514404,6.769999980926514,11336335.0,6.682857990264893
2012-12-26,7.090000152587891,6.679999828338623,7.03000020980835,6.739999771118164,17591673.0,6.653244495391846
2012-12-27,6.699999809265137,6.489999771118164,6.599999904632568,6.53000020980835,9396362.0,6.445947647094727
2012-12-28,6.659999847412109,6.5,6.5,6.590000152587891,6210942.0,6.5051751136779785
2012-12-31,7.059999942779541,6.550000190734863,6.590000152587891,6.789999961853027,11700752.0,6.702600955963135
2013-01-04,6.860000133514404,6.519999980926514,6.75,6.699999809265137,7138093.0,6.6137590408325195
2013-01-07,6.900000095367432,6.53000020980835,6.630000114440918,6.75,7465287.0,6.663115501403809
2013-01-08,6.809999942779541,6.5,6.789999961853027,6.630000114440918,5963929.0,6.544660568237305
2013-01-09,6.699999809265137,6.5,6.559999942779541,6.590000152587891,4582352.0,6.5051751136779785
2013-01-10,6.78000020980835,6.550000190734863,6.570000171661377,6.630000114440918,5202291.0,6.544660568237305
2013-01-11,6.690000057220459,6.309999942779541,6.650000095367432,6.329999923706055,6244186.0,6.2485222816467285
2013-01-14,6.639999866485596,6.239999771118164,6.269999980926514,6.570000171661377,5802798.0,6.4854326248168945
2013-01-15,6.699999809265137,6.480000019073486,6.559999942779541,6.650000095367432,6059878.0,6.5644025802612305
2013-01-16,6.639999866485596,6.460000038146973,6.639999866485596,6.510000228881836,5021921.0,6.426205158233643
2013-01-17,6.599999904632568,6.369999885559082,6.480000019073486,6.46999979019165,4237527.0,6.386719226837158
2013-01-18,6.639999866485596,6.449999809265137,6.46999979019165,6.579999923706055,5349496.0,6.495303630828857
2013-01-21,6.75,6.590000152587891,6.590000152587891,6.670000076293945,7223560.0,6.5841450691223145
2013-01-22,7.019999980926514,6.619999885559082,6.670000076293945,6.71999979019165,12049744.0,6.6335015296936035
2013-01-23,6.75,6.400000095367432,6.599999904632568,6.630000114440918,6216602.0,6.544660568237305
2013-01-24,6.900000095367432,6.5,6.599999904632568,6.659999847412109,9557146.0,6.574274063110352
2013-01-25,6.789999961853027,6.460000038146973,6.559999942779541,6.659999847412109,6119778.0,6.574274063110352
2013-01-28,7.329999923706055,6.579999923706055,6.599999904632568,7.329999923706055,20481931.0,7.235650539398193
2013-01-29,7.860000133514404,7.449999809265137,7.570000171661377,7.710000038146973,27935637.0,7.6107587814331055
2013-01-30,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,8860074.0,8.37084674835205
2013-01-31,9.180000305175781,8.510000228881836,8.920000076293945,8.859999656677246,39196966.0,8.745956420898438
2013-02-01,9.75,8.479999542236328,8.6899995803833,9.75,31553552.0,9.624500274658203
2013-02-04,10.729999542236328,9.979999542236328,10.0,10.729999542236328,32336167.0,10.591885566711426
2013-02-05,11.770000457763672,10.550000190734863,10.729999542236328,10.949999809265137,45005861.0,10.809053421020508
2013-02-06,11.899999618530273,10.640000343322754,11.15999984741211,10.779999732971191,36354497.0,10.641242980957031
2013-02-07,10.75,9.960000038146973,10.609999656677246,10.239999771118164,35319877.0,10.10819149017334
2013-02-08,10.350000381469727,10.029999732971191,10.119999885559082,10.0600004196167,17895899.0,9.930509567260742
2013-02-18,10.260000228881836,9.989999771118164,10.069999694824219,10.050000190734863,15192857.0,9.920638084411621
2013-02-19,10.520000457763672,9.899999618530273,10.0600004196167,10.279999732971191,26051148.0,10.14767837524414
2013-02-20,10.210000038146973,9.920000076293945,10.149999618530273,10.140000343322754,16932261.0,10.009481430053711
2013-02-21,10.619999885559082,9.960000038146973,10.100000381469727,10.390000343322754,24422227.0,10.25626277923584
2013-02-22,10.329999923706055,10.0,10.100000381469727,10.210000038146973,12738444.0,10.078577995300293
2013-02-25,10.5,9.979999542236328,10.300000190734863,10.210000038146973,13969140.0,10.078577995300293
2013-02-26,10.539999961853027,9.850000381469727,10.0,10.029999732971191,22507392.0,9.900896072387695
2013-02-27,10.40999984741211,9.880000114440918,9.899999618530273,10.079999923706055,13669905.0,9.950252532958984
2013-02-28,10.600000381469727,10.0,10.180000305175781,10.489999771118164,20385991.0,10.354974746704102
2013-03-01,10.649999618530273,10.15999984741211,10.449999809265137,10.489999771118164,18268567.0,10.354974746704102
2013-03-04,10.300000190734863,9.4399995803833,10.180000305175781,9.4399995803833,17728662.0,9.318490028381348
2013-03-05,9.850000381469727,8.979999542236328,9.180000305175781,9.75,16590751.0,9.624500274658203
2013-03-06,10.039999961853027,9.539999961853027,9.75,9.710000038146973,13668748.0,9.585015296936035
2013-03-07,10.039999961853027,9.5,9.710000038146973,9.680000305175781,10503998.0,9.555401802062988
2013-03-08,10.020000457763672,9.550000190734863,9.609999656677246,9.6899995803833,9589786.0,9.565271377563477
2013-03-11,9.680000305175781,9.350000381469727,9.670000076293945,9.359999656677246,7981710.0,9.239519119262695
2013-03-12,9.550000190734863,8.619999885559082,9.25,8.859999656677246,11574734.0,8.745956420898438
2013-03-13,8.9399995803833,8.600000381469727,8.859999656677246,8.75,6054317.0,8.637372016906738
2013-03-14,9.239999771118164,8.670000076293945,8.75,9.010000228881836,10093646.0,8.894025802612305
2013-03-15,9.390000343322754,8.880000114440918,8.930000305175781,9.010000228881836,11228031.0,8.894025802612305
2013-03-18,9.149999618530273,8.800000190734863,8.979999542236328,8.829999923706055,6305056.0,8.71634292602539
2013-03-19,9.130000114440918,8.800000190734863,8.819999694824219,9.100000381469727,6821397.0,8.982868194580078
2013-03-20,9.600000381469727,8.979999542236328,9.0,9.539999961853027,16693711.0,9.417202949523926
2013-03-21,9.949999809265137,9.359999656677246,9.399999618530273,9.550000190734863,16859576.0,9.427075386047363
2013-03-22,10.510000228881836,9.609999656677246,9.6899995803833,10.510000228881836,23458060.0,10.37471866607666
2013-03-25,11.170000076293945,10.319999694824219,10.819999694824219,10.960000038146973,34010458.0,10.818924903869629
2013-03-26,10.960000038146973,10.369999885559082,10.720000267028809,10.390000343322754,21809484.0,10.25626277923584
2013-03-27,10.670000076293945,9.979999542236328,10.210000038146973,10.109999656677246,18682522.0,9.979866981506348
2013-03-28,9.899999618530273,9.100000381469727,9.899999618530273,9.100000381469727,22305510.0,8.982868194580078
2013-03-29,9.149999618530273,8.90999984741211,8.90999984741211,8.960000038146973,10014812.0,8.8446683883667
2013-04-01,9.25,8.899999618530273,9.010000228881836,8.989999771118164,9545607.0,8.874281883239746
2013-04-02,9.40999984741211,8.960000038146973,8.960000038146973,9.199999809265137,12024740.0,9.08158016204834
2013-04-03,9.380000114440918,9.039999961853027,9.119999885559082,9.149999618530273,8916561.0,9.032222747802734
2013-04-08,9.029999732971191,8.25,8.970000267028809,8.9399995803833,9095714.0,8.824926376342773
2013-04-09,9.229999542236328,8.859999656677246,8.859999656677246,9.069999694824219,6186086.0,8.953252792358398
2013-04-10,9.149999618530273,8.720000267028809,9.149999618530273,8.920000076293945,5612599.0,8.805183410644531
2013-04-11,9.15999984741211,8.850000381469727,8.989999771118164,9.140000343322754,7340264.0,9.022353172302246
2013-04-12,9.109999656677246,8.75,9.100000381469727,8.770000457763672,6724804.0,8.65711498260498
2013-04-15,8.600000381469727,8.319999694824219,8.600000381469727,8.479999542236328,6359218.0,8.37084674835205
2013-04-16,8.720000267028809,8.220000267028809,8.3100004196167,8.619999885559082,6369828.0,8.509044647216797
2013-04-17,8.680000305175781,8.4399995803833,8.649999618530273,8.5600004196167,5051310.0,8.449817657470703
2013-04-18,8.760000228881836,8.510000228881836,8.649999618530273,8.680000305175781,6253881.0,8.56827449798584
2013-04-19,9.100000381469727,8.630000114440918,8.6899995803833,9.020000457763672,10455256.0,8.903897285461426
2013-04-22,9.279999732971191,8.989999771118164,9.100000381469727,9.050000190734863,11806946.0,8.933511734008789
2013-04-23,9.180000305175781,8.510000228881836,9.079999923706055,8.510000228881836,8233977.0,8.40046215057373
2013-04-24,8.880000114440918,8.479999542236328,8.510000228881836,8.710000038146973,6130383.0,8.597887992858887
2013-04-25,8.699999809265137,8.369999885559082,8.6899995803833,8.430000305175781,6580082.0,8.321492195129395
2013-04-26,8.600000381469727,8.199999809265137,8.489999771118164,8.229999542236328,5766489.0,8.124064445495605
2013-05-02,8.359999656677246,8.020000457763672,8.229999542236328,8.229999542236328,3607474.0,8.124064445495605
2013-05-03,8.649999618530273,8.180000305175781,8.229999542236328,8.4399995803833,5201081.0,8.331361770629883
2013-05-06,8.59000015258789,8.359999656677246,8.420000076293945,8.529999732971191,4801876.0,8.420204162597656
2013-05-07,8.649999618530273,8.399999618530273,8.449999809265137,8.640000343322754,5049078.0,8.528787612915039
2013-05-08,8.829999923706055,8.600000381469727,8.680000305175781,8.65999984741211,7022014.0,8.548531532287598
2013-05-09,8.600000381469727,8.3100004196167,8.59000015258789,8.470000267028809,6578459.0,8.360977172851562
2013-05-10,8.819999694824219,8.25,8.449999809265137,8.779999732971191,9892656.0,8.666986465454102
2013-05-13,8.779999732971191,8.520000457763672,8.710000038146973,8.649999618530273,6383575.0,8.538660049438477
2013-05-14,8.84000015258789,8.479999542236328,8.609999656677246,8.65999984741211,6997346.0,8.548531532287598
2013-05-15,8.739999771118164,8.529999732971191,8.630000114440918,8.600000381469727,4066482.0,8.489302635192871
2013-05-16,8.970000267028809,8.430000305175781,8.539999961853027,8.859999656677246,11726943.0,8.745956420898438
2013-05-17,8.989999771118164,8.75,8.829999923706055,8.960000038146973,9509405.0,8.8446683883667
2013-05-20,9.369999885559082,8.880000114440918,8.890000343322754,9.199999809265137,11734368.0,9.08158016204834
2013-05-21,9.270000457763672,9.0,9.1899995803833,9.25,9404128.0,9.130936622619629
2013-05-22,9.630000114440918,9.109999656677246,9.1899995803833,9.380000114440918,16559737.0,9.259263038635254
2013-05-23,9.34000015258789,9.010000228881836,9.270000457763672,9.020000457763672,9746273.0,8.903897285461426
2013-05-24,9.149999618530273,8.859999656677246,9.029999732971191,9.119999885559082,6746864.0,9.002609252929688
2013-05-27,9.180000305175781,8.979999542236328,9.119999885559082,9.09000015258789,5138035.0,8.972996711730957
2013-05-28,9.4399995803833,9.050000190734863,9.109999656677246,9.399999618530273,10968982.0,9.279006004333496
2013-05-29,9.5,9.229999542236328,9.489999771118164,9.289999961853027,8368595.0,9.170421600341797
2013-05-30,9.430000305175781,9.199999809265137,9.279999732971191,9.25,6115125.0,9.130936622619629
2013-05-31,9.329999923706055,9.010000228881836,9.210000038146973,9.0600004196167,5629405.0,8.94338321685791
2013-06-03,9.210000038146973,9.0,9.109999656677246,9.079999923706055,3960475.0,8.963125228881836
2013-06-04,9.09000015258789,8.600000381469727,9.09000015258789,8.670000076293945,7247442.0,8.558402061462402
2013-06-05,8.710000038146973,8.460000038146973,8.649999618530273,8.600000381469727,4731725.0,8.489302635192871
2013-06-06,8.619999885559082,8.449999809265137,8.579999923706055,8.539999961853027,3512224.0,8.430075645446777
2013-06-07,8.619999885559082,8.300000190734863,8.510000228881836,8.390000343322754,3062129.0,8.28200626373291
2013-06-13,8.300000190734863,7.78000020980835,8.300000190734863,8.0,4350143.0,7.897026062011719
2013-06-14,8.100000381469727,7.96999979019165,8.020000457763672,8.0600004196167,2895989.0,7.9562530517578125
2013-06-17,8.09000015258789,7.920000076293945,8.09000015258789,7.980000019073486,2957421.0,7.877283573150635
2013-06-18,8.25,7.980000019073486,7.989999771118164,8.1899995803833,3361391.0,8.084580421447754
2013-06-19,8.149999618530273,7.980000019073486,8.149999618530273,8.119999885559082,2665805.0,8.015480995178223
2013-06-20,8.130000114440918,7.710000038146973,8.130000114440918,7.71999979019165,2317807.0,7.62062931060791
2013-06-21,8.029999732971191,7.380000114440918,7.510000228881836,7.929999828338623,4299465.0,7.8279266357421875
2013-06-24,8.199999809265137,7.320000171661377,8.0,7.460000038146973,4340428.0,7.36397647857666
2013-06-25,7.650000095367432,6.710000038146973,7.400000095367432,7.480000019073486,5183500.0,7.383719444274902
2013-06-26,7.570000171661377,7.230000019073486,7.400000095367432,7.349999904632568,3321728.0,7.308151721954346
2013-06-27,7.699999809265137,7.210000038146973,7.440000057220459,7.21999979019165,4780806.0,7.178891181945801
2013-06-28,7.5,6.829999923706055,7.010000228881836,7.25,4740551.0,7.208721160888672
2013-07-01,7.300000190734863,7.050000190734863,7.179999828338623,7.25,2912505.0,7.208721160888672
2013-07-02,7.309999942779541,7.099999904632568,7.300000190734863,7.260000228881836,3316656.0,7.218664646148682
2013-07-03,7.239999771118164,6.980000019073486,7.239999771118164,7.099999904632568,3359936.0,7.05957555770874
2013-07-04,7.289999961853027,6.989999771118164,7.099999904632568,7.210000038146973,3714042.0,7.168949127197266
2013-07-05,7.429999828338623,7.159999847412109,7.170000076293945,7.269999980926514,4403387.0,7.228607654571533
2013-07-08,7.46999979019165,7.0,7.110000133514404,7.190000057220459,5215908.0,7.1490631103515625
2013-07-09,7.909999847412109,7.190000057220459,7.190000057220459,7.909999847412109,11977326.0,7.864963531494141
2013-07-10,8.119999885559082,7.679999828338623,7.829999923706055,8.09000015258789,12159763.0,8.043938636779785
2013-07-11,8.760000228881836,7.940000057220459,8.020000457763672,8.390000343322754,16259624.0,8.342230796813965
2013-07-12,8.34000015258789,7.989999771118164,8.270000457763672,8.09000015258789,11158865.0,8.043938636779785
2013-07-15,8.229999542236328,7.940000057220459,8.09000015258789,8.140000343322754,8334283.0,8.09365463256836
2013-07-16,8.220000267028809,8.0,8.09000015258789,8.199999809265137,5664021.0,8.153312683105469
2013-07-17,8.319999694824219,7.980000019073486,8.100000381469727,8.050000190734863,6297234.0,8.004165649414062
2013-07-18,8.069999694824219,7.920000076293945,8.029999732971191,8.0,4123390.0,7.954451084136963
2013-07-19,8.039999961853027,7.579999923706055,7.96999979019165,7.590000152587891,4956217.0,7.546785354614258
2013-07-22,7.650000095367432,7.329999923706055,7.510000228881836,7.619999885559082,2636692.0,7.576614856719971
2013-07-23,7.909999847412109,7.550000190734863,7.619999885559082,7.809999942779541,3529703.0,7.765532493591309
2013-07-24,7.800000190734863,7.510000228881836,7.760000228881836,7.760000228881836,4465124.0,7.715817928314209
2013-07-25,7.869999885559082,7.650000095367432,7.849999904632568,7.679999828338623,3650231.0,7.63627290725708
2013-07-26,7.769999980926514,7.539999961853027,7.610000133514404,7.690000057220459,2839711.0,7.646215915679932
2013-07-29,7.690000057220459,7.349999904632568,7.630000114440918,7.440000057220459,2922265.0,7.397639751434326
2013-07-30,7.690000057220459,7.300000190734863,7.409999847412109,7.5,2714218.0,7.4572978019714355
2013-07-31,7.670000076293945,7.380000114440918,7.380000114440918,7.519999980926514,2019084.0,7.477184295654297
2013-08-01,7.71999979019165,7.5,7.550000190734863,7.690000057220459,2843813.0,7.646215915679932
2013-08-02,7.989999771118164,7.699999809265137,7.699999809265137,7.849999904632568,5138971.0,7.805305004119873
2013-08-05,7.980000019073486,7.75,7.860000133514404,7.869999885559082,3414129.0,7.825191497802734
2013-08-06,7.920000076293945,7.730000019073486,7.889999866485596,7.869999885559082,3578768.0,7.825191497802734
2013-08-07,8.0,7.800000190734863,7.880000114440918,7.809999942779541,4467257.0,7.765532493591309
2013-08-08,7.840000152587891,7.690000057220459,7.829999923706055,7.78000020980835,3333486.0,7.735703945159912
2013-08-09,7.949999809265137,7.71999979019165,7.909999847412109,7.860000133514404,4273060.0,7.815248489379883
2013-08-12,8.149999618530273,7.820000171661377,7.840000152587891,8.109999656677246,7472345.0,8.063825607299805
2013-08-13,8.600000381469727,8.220000267028809,8.300000190734863,8.229999542236328,11509004.0,8.183141708374023
2013-08-14,8.239999771118164,8.069999694824219,8.109999656677246,8.130000114440918,7072090.0,8.083711624145508
2013-08-15,8.140000343322754,7.800000190734863,8.100000381469727,7.860000133514404,4510516.0,7.815248489379883
2013-08-16,8.399999618530273,7.809999942779541,7.809999942779541,7.960000038146973,7568627.0,7.914679050445557
2013-08-19,8.100000381469727,7.739999771118164,7.789999961853027,8.039999961853027,4205473.0,7.9942240715026855
2013-08-20,8.300000190734863,7.929999828338623,7.940000057220459,8.289999961853027,8361090.0,8.24280071258545
2013-08-21,8.380000114440918,8.15999984741211,8.34000015258789,8.229999542236328,3987644.0,8.183141708374023
2013-08-22,8.149999618530273,7.909999847412109,8.100000381469727,8.130000114440918,5875024.0,8.083711624145508
2013-08-23,8.199999809265137,7.900000095367432,8.100000381469727,8.109999656677246,4788591.0,8.063825607299805
2013-08-26,8.270000457763672,8.079999923706055,8.079999923706055,8.210000038146973,7811947.0,8.163254737854004
2013-08-27,8.210000038146973,8.039999961853027,8.15999984741211,8.100000381469727,3934231.0,8.05388355255127
2013-08-28,8.079999923706055,7.880000114440918,8.050000190734863,7.96999979019165,4588108.0,7.924622058868408
2013-08-29,8.069999694824219,7.900000095367432,7.96999979019165,7.929999828338623,2766758.0,7.884849548339844
2013-08-30,8.180000305175781,7.809999942779541,7.900000095367432,8.0,9954763.0,7.954451084136963
2013-09-02,8.0600004196167,7.71999979019165,8.0600004196167,7.860000133514404,4698846.0,7.815248489379883
2013-09-03,8.140000343322754,7.829999923706055,7.869999885559082,8.130000114440918,5349754.0,8.083711624145508
2013-09-04,8.180000305175781,8.0,8.130000114440918,8.170000076293945,4980684.0,8.123483657836914
2013-09-05,8.199999809265137,8.050000190734863,8.199999809265137,8.079999923706055,3579699.0,8.033994674682617
2013-09-06,8.239999771118164,8.029999732971191,8.029999732971191,8.15999984741211,5157875.0,8.113541603088379
2013-09-09,8.899999618530273,8.180000305175781,8.220000267028809,8.649999618530273,17359566.0,8.600749969482422
2013-09-10,8.720000267028809,8.449999809265137,8.59000015258789,8.699999809265137,11105958.0,8.65046501159668
2013-09-11,9.0,8.649999618530273,8.720000267028809,8.649999618530273,12968561.0,8.600749969482422
2013-09-12,9.520000457763672,8.5600004196167,8.649999618530273,9.220000267028809,21244407.0,9.167506217956543
2013-09-13,9.5,8.989999771118164,9.100000381469727,9.0,13795232.0,8.94875717163086
2013-09-16,9.140000343322754,8.739999771118164,9.0,8.84000015258789,9984480.0,8.789668083190918
2013-09-17,8.890000343322754,8.479999542236328,8.8100004196167,8.539999961853027,6493755.0,8.491376876831055
2013-09-18,8.630000114440918,8.399999618530273,8.5600004196167,8.59000015258789,4496330.0,8.541092872619629
2013-09-23,8.680000305175781,8.5,8.550000190734863,8.649999618530273,4628434.0,8.600749969482422
2013-09-24,9.100000381469727,8.579999923706055,8.649999618530273,8.970000267028809,12640786.0,8.918928146362305
2013-09-25,9.489999771118164,8.899999618530273,8.949999809265137,9.210000038146973,13272802.0,9.157562255859375
2013-09-26,9.09000015258789,8.609999656677246,9.050000190734863,8.640000343322754,7344717.0,8.59080696105957
2013-09-27,8.779999732971191,8.489999771118164,8.600000381469727,8.649999618530273,3149953.0,8.600749969482422
2013-09-30,9.119999885559082,8.649999618530273,8.680000305175781,8.90999984741211,4171873.0,8.859269142150879
2013-10-08,8.979999542236328,8.649999618530273,8.869999885559082,8.9399995803833,4373874.0,8.889098167419434
2013-10-09,9.119999885559082,8.699999809265137,8.850000381469727,8.979999542236328,5184117.0,8.928871154785156
2013-10-10,9.0,8.710000038146973,8.899999618530273,8.760000228881836,5085182.0,8.710123062133789
2013-10-11,9.119999885559082,8.739999771118164,8.8100004196167,9.109999656677246,6731436.0,9.058131217956543
2013-10-14,9.390000343322754,9.039999961853027,9.100000381469727,9.350000381469727,8479476.0,9.296765327453613
2013-10-15,9.569999694824219,9.0600004196167,9.489999771118164,9.140000343322754,7276638.0,9.087961196899414
2013-10-16,9.279999732971191,8.649999618530273,9.069999694824219,8.75,7331820.0,8.700180053710938
2013-10-17,8.960000038146973,8.670000076293945,8.899999618530273,8.6899995803833,4413506.0,8.640522003173828
2013-10-18,8.789999961853027,8.59000015258789,8.699999809265137,8.630000114440918,4352298.0,8.580863952636719
2013-10-21,8.930000305175781,8.510000228881836,8.609999656677246,8.850000381469727,5581930.0,8.799612045288086
2013-10-22,8.920000076293945,8.489999771118164,8.819999694824219,8.520000457763672,6166190.0,8.471490859985352
2013-10-23,8.75,8.350000381469727,8.579999923706055,8.399999618530273,4137188.0,8.3521728515625
2013-10-24,8.470000267028809,8.3100004196167,8.40999984741211,8.359999656677246,2578100.0,8.312400817871094
2013-10-25,8.520000457763672,8.25,8.359999656677246,8.3100004196167,2400928.0,8.262687683105469
2013-10-28,8.369999885559082,8.170000076293945,8.3100004196167,8.1899995803833,2008822.0,8.143369674682617
2013-10-29,8.479999542236328,7.900000095367432,8.199999809265137,8.15999984741211,4754004.0,8.113541603088379
2013-10-30,8.279999732971191,8.0,8.100000381469727,8.25,2350434.0,8.203027725219727
2013-10-31,8.40999984741211,8.199999809265137,8.260000228881836,8.229999542236328,2356899.0,8.183141708374023
2013-11-01,8.34000015258789,8.119999885559082,8.229999542236328,8.300000190734863,1986362.0,8.2527437210083
2013-11-04,8.34000015258789,8.149999618530273,8.300000190734863,8.1899995803833,1894490.0,8.143369674682617
2013-11-05,8.130000114440918,7.829999923706055,8.119999885559082,8.109999656677246,3254087.0,8.063825607299805
2013-11-06,8.15999984741211,7.949999809265137,8.029999732971191,7.96999979019165,2101513.0,7.924622058868408
2013-11-07,8.069999694824219,7.800000190734863,8.029999732971191,7.820000171661377,2147542.0,7.775475978851318
2013-11-08,7.869999885559082,7.559999942779541,7.78000020980835,7.579999923706055,2447447.0,7.536842346191406
2013-11-11,7.699999809265137,7.5,7.550000190734863,7.630000114440918,1534671.0,7.586557388305664
2013-11-12,7.78000020980835,7.579999923706055,7.610000133514404,7.78000020980835,1759814.0,7.735703945159912
2013-11-13,7.760000228881836,7.619999885559082,7.739999771118164,7.650000095367432,1792226.0,7.606443881988525
2013-11-14,7.75,7.599999904632568,7.650000095367432,7.699999809265137,1373421.0,7.656159400939941
2013-11-15,8.050000190734863,7.699999809265137,7.71999979019165,7.929999828338623,3954021.0,7.884849548339844
2013-11-18,8.720000267028809,7.929999828338623,7.929999828338623,8.710000038146973,13231734.0,8.660408973693848
2013-11-19,8.899999618530273,8.460000038146973,8.699999809265137,8.569999694824219,12393246.0,8.521204948425293
2013-11-20,8.710000038146973,8.390000343322754,8.489999771118164,8.699999809265137,7514460.0,8.65046501159668
2013-11-21,8.609999656677246,8.319999694824219,8.579999923706055,8.489999771118164,5896619.0,8.441661834716797
2013-11-22,8.619999885559082,8.430000305175781,8.520000457763672,8.489999771118164,2956674.0,8.441661834716797
2013-11-25,9.34000015258789,8.359999656677246,8.40999984741211,8.9399995803833,14567845.0,8.889098167419434
2013-11-26,8.899999618530273,8.640000343322754,8.75,8.720000267028809,7782406.0,8.6703519821167
2013-11-27,9.1899995803833,8.680000305175781,8.680000305175781,8.899999618530273,8399300.0,8.849326133728027
2013-11-28,9.270000457763672,8.880000114440918,8.880000114440918,9.0600004196167,10484852.0,9.008417129516602
2013-11-29,9.0600004196167,8.8100004196167,9.0,8.850000381469727,6565241.0,8.799612045288086
2013-12-02,9.239999771118164,8.609999656677246,8.75,8.819999694824219,10266636.0,8.769782066345215
2013-12-03,9.119999885559082,8.5,8.680000305175781,9.020000457763672,7686700.0,8.968644142150879
2013-12-04,9.489999771118164,9.109999656677246,9.489999771118164,9.130000114440918,15286335.0,9.078018188476562
2013-12-05,9.329999923706055,9.050000190734863,9.050000190734863,9.229999542236328,7533217.0,9.177448272705078
2013-12-06,9.319999694824219,9.010000228881836,9.15999984741211,9.069999694824219,6486493.0,9.018359184265137
2013-12-09,9.25,9.029999732971191,9.149999618530273,9.149999618530273,4565446.0,9.097902297973633
2013-12-10,9.199999809265137,8.899999618530273,9.149999618530273,8.979999542236328,5864773.0,8.928871154785156
2013-12-11,8.979999542236328,8.649999618530273,8.979999542236328,8.760000228881836,4771109.0,8.710123062133789
2013-12-12,8.859999656677246,8.630000114440918,8.739999771118164,8.819999694824219,2863695.0,8.769782066345215
2013-12-13,8.850000381469727,8.680000305175781,8.75,8.770000457763672,2633912.0,8.720067024230957
2013-12-16,8.800000190734863,8.489999771118164,8.770000457763672,8.510000228881836,3321055.0,8.4615478515625
2013-12-17,8.630000114440918,8.399999618530273,8.539999961853027,8.510000228881836,3149228.0,8.4615478515625
2013-12-18,8.609999656677246,8.420000076293945,8.470000267028809,8.489999771118164,1891156.0,8.441661834716797
2013-12-19,8.649999618530273,8.40999984741211,8.609999656677246,8.460000038146973,2341364.0,8.411832809448242
2013-12-20,8.510000228881836,8.130000114440918,8.510000228881836,8.199999809265137,3136525.0,8.153312683105469
2013-12-23,8.319999694824219,8.09000015258789,8.199999809265137,8.100000381469727,2276481.0,8.05388355255127
2013-12-24,8.220000267028809,7.989999771118164,8.100000381469727,8.09000015258789,2673326.0,8.043938636779785
2013-12-25,8.180000305175781,8.029999732971191,8.100000381469727,8.180000305175781,2832932.0,8.133426666259766
2013-12-26,8.170000076293945,7.860000133514404,8.170000076293945,7.889999866485596,2556622.0,7.845077991485596
2013-12-27,8.630000114440918,7.980000019073486,7.989999771118164,8.40999984741211,6413813.0,8.362116813659668
2013-12-30,8.4399995803833,8.300000190734863,8.34000015258789,8.350000381469727,2229864.0,8.302459716796875
2013-12-31,8.65999984741211,8.3100004196167,8.359999656677246,8.600000381469727,3777164.0,8.551034927368164
2014-01-02,8.65999984741211,8.449999809265137,8.619999885559082,8.489999771118164,2107792.0,8.441661834716797
2014-01-03,8.640000343322754,8.3100004196167,8.5,8.550000190734863,2792143.0,8.501320838928223
2014-01-06,8.5,8.170000076293945,8.5,8.329999923706055,2261433.0,8.282571792602539
2014-01-07,8.479999542236328,8.229999542236328,8.329999923706055,8.369999885559082,1311774.0,8.322344779968262
2014-01-08,8.460000038146973,8.279999732971191,8.359999656677246,8.399999618530273,2660189.0,8.3521728515625
2014-01-09,8.449999809265137,8.050000190734863,8.369999885559082,8.100000381469727,1944674.0,8.05388355255127
2014-01-10,8.119999885559082,7.900000095367432,8.109999656677246,7.96999979019165,1803804.0,7.924622058868408
2014-01-13,8.09000015258789,7.909999847412109,8.0600004196167,7.980000019073486,1031836.0,7.934565544128418
2014-01-14,8.149999618530273,7.929999828338623,7.929999828338623,8.09000015258789,1310240.0,8.043938636779785
2014-01-15,8.15999984741211,7.960000038146973,8.100000381469727,8.100000381469727,1508408.0,8.05388355255127
2014-01-16,8.34000015258789,8.050000190734863,8.100000381469727,8.279999732971191,2706694.0,8.232857704162598
2014-01-17,8.319999694824219,8.0,8.220000267028809,8.119999885559082,1708668.0,8.073768615722656
2014-01-20,8.180000305175781,7.960000038146973,8.180000305175781,8.010000228881836,1228096.0,7.964395046234131
2014-01-21,8.149999618530273,7.96999979019165,8.010000228881836,8.050000190734863,1675609.0,8.004165649414062
2014-01-22,8.329999923706055,8.020000457763672,8.020000457763672,8.300000190734863,2416107.0,8.2527437210083
2014-01-23,8.300000190734863,8.199999809265137,8.279999732971191,8.260000228881836,1830008.0,8.212970733642578
2014-01-24,8.4399995803833,8.15999984741211,8.199999809265137,8.390000343322754,2302790.0,8.342230796813965
2014-01-27,8.369999885559082,8.220000267028809,8.369999885559082,8.229999542236328,2021798.0,8.183141708374023
2014-01-28,8.34000015258789,8.220000267028809,8.229999542236328,8.329999923706055,1401538.0,8.282571792602539
2014-01-29,8.369999885559082,8.229999542236328,8.270000457763672,8.350000381469727,1652224.0,8.302459716796875
2014-01-30,8.34000015258789,8.109999656677246,8.300000190734863,8.15999984741211,1504211.0,8.113541603088379
2014-02-07,8.239999771118164,7.980000019073486,8.069999694824219,8.210000038146973,1492756.0,8.163254737854004
2014-02-10,8.5600004196167,8.199999809265137,8.210000038146973,8.489999771118164,3378770.0,8.441661834716797
2014-02-11,8.720000267028809,8.40999984741211,8.489999771118164,8.600000381469727,4625062.0,8.551034927368164
2014-02-12,8.600000381469727,8.4399995803833,8.550000190734863,8.59000015258789,3040043.0,8.541092872619629
2014-02-13,8.789999961853027,8.289999961853027,8.579999923706055,8.649999618530273,9183144.0,8.600749969482422
2014-02-14,9.520000457763672,8.510000228881836,8.510000228881836,9.520000457763672,20299343.0,9.46579647064209
2014-02-17,10.350000381469727,9.75,9.989999771118164,9.899999618530273,27628802.0,9.843631744384766
2014-02-18,10.890000343322754,9.819999694824219,9.960000038146973,10.510000228881836,28230553.0,10.45016098022461
2014-02-19,11.399999618530273,9.949999809265137,10.229999542236328,11.010000228881836,28233510.0,10.947315216064453
2014-02-20,10.930000305175781,10.449999809265137,10.630000114440918,10.470000267028809,17269810.0,10.410388946533203
2014-02-21,10.40999984741211,9.899999618530273,10.300000190734863,9.989999771118164,11925924.0,9.933121681213379
2014-02-24,10.1899995803833,9.760000228881836,9.9399995803833,10.109999656677246,9370442.0,10.052438735961914
2014-02-25,10.119999885559082,9.119999885559082,10.109999656677246,9.239999771118164,12327139.0,9.18739128112793
2014-02-26,9.600000381469727,9.010000228881836,9.079999923706055,9.529999732971191,9195729.0,9.475739479064941
2014-02-27,9.739999771118164,9.3100004196167,9.470000267028809,9.34000015258789,9606401.0,9.286821365356445
2014-02-28,9.680000305175781,9.180000305175781,9.25,9.569999694824219,7543376.0,9.515512466430664
2014-03-03,9.680000305175781,9.470000267028809,9.5600004196167,9.600000381469727,6673962.0,9.545342445373535
2014-03-04,9.520000457763672,9.3100004196167,9.510000228881836,9.420000076293945,5275595.0,9.366366386413574
2014-03-05,9.880000114440918,9.40999984741211,9.449999809265137,9.850000381469727,9320947.0,9.793917655944824
2014-03-06,10.170000076293945,9.710000038146973,9.739999771118164,10.0,12478683.0,9.94306468963623
2014-03-07,9.970000267028809,9.65999984741211,9.90999984741211,9.75,6601045.0,9.694487571716309
2014-03-10,9.609999656677246,8.989999771118164,9.600000381469727,9.020000457763672,6560554.0,8.968644142150879
2014-03-11,9.210000038146973,8.850000381469727,9.010000228881836,9.15999984741211,4109767.0,9.107847213745117
2014-03-12,9.380000114440918,8.899999618530273,9.09000015258789,9.300000190734863,5663811.0,9.247049331665039
2014-03-13,9.5,9.199999809265137,9.199999809265137,9.319999694824219,4604691.0,9.266935348510742
2014-03-14,9.289999961853027,9.050000190734863,9.220000267028809,9.180000305175781,2968354.0,9.12773323059082
2014-03-17,9.369999885559082,9.149999618530273,9.149999618530273,9.3100004196167,3543613.0,9.256993293762207
2014-03-18,9.34000015258789,9.1899995803833,9.300000190734863,9.210000038146973,3606322.0,9.157562255859375
2014-03-19,9.180000305175781,8.890000343322754,9.180000305175781,9.0600004196167,6655963.0,9.008417129516602
2014-03-20,9.130000114440918,8.699999809265137,9.0,8.710000038146973,4974078.0,8.660408973693848
2014-03-21,9.149999618530273,8.600000381469727,8.680000305175781,9.130000114440918,5461999.0,9.078018188476562
2014-03-24,9.239999771118164,9.0600004196167,9.069999694824219,9.149999618530273,5097949.0,9.097902297973633
2014-03-25,9.140000343322754,8.979999542236328,9.109999656677246,9.029999732971191,3957307.0,8.978585243225098
2014-03-26,9.4399995803833,9.119999885559082,9.119999885559082,9.149999618530273,7263397.0,9.097902297973633
2014-03-27,9.359999656677246,8.899999618530273,9.140000343322754,9.029999732971191,4865512.0,8.978585243225098
2014-03-28,9.3100004196167,8.960000038146973,8.979999542236328,9.239999771118164,7003756.0,9.18739128112793
2014-03-31,9.479999542236328,9.109999656677246,9.239999771118164,9.270000457763672,4984194.0,9.217220306396484
2014-04-01,9.369999885559082,9.140000343322754,9.270000457763672,9.329999923706055,4176357.0,9.276878356933594
2014-04-02,9.479999542236328,9.319999694824219,9.329999923706055,9.470000267028809,5615223.0,9.416081428527832
2014-04-03,9.59000015258789,9.369999885559082,9.550000190734863,9.579999923706055,6491699.0,9.5254545211792
2014-04-04,9.569999694824219,9.399999618530273,9.5600004196167,9.449999809265137,4332150.0,9.396195411682129
2014-04-08,9.960000038146973,9.319999694824219,9.390000343322754,9.789999961853027,10476889.0,9.734259605407715
2014-04-09,9.84000015258789,9.6899995803833,9.710000038146973,9.789999961853027,5858919.0,9.734259605407715
2014-04-10,10.0600004196167,9.65999984741211,9.729999542236328,9.8100004196167,8672171.0,9.754145622253418
2014-04-11,9.699999809265137,9.449999809265137,9.699999809265137,9.550000190734863,7142562.0,9.495626449584961
2014-04-14,9.569999694824219,9.40999984741211,9.479999542236328,9.5600004196167,3638834.0,9.505570411682129
2014-04-15,9.569999694824219,9.329999923706055,9.569999694824219,9.359999656677246,3722423.0,9.306707382202148
2014-04-16,9.5,9.300000190734863,9.3100004196167,9.399999618530273,2812005.0,9.346480369567871
2014-04-17,9.460000038146973,9.329999923706055,9.40999984741211,9.369999885559082,1974005.0,9.316652297973633
2014-04-18,9.430000305175781,9.319999694824219,9.319999694824219,9.350000381469727,1840285.0,9.296765327453613
2014-04-21,9.359999656677246,8.949999809265137,9.279999732971191,9.010000228881836,3162712.0,8.958701133728027
2014-04-22,9.100000381469727,8.960000038146973,8.960000038146973,9.069999694824219,2369044.0,9.018359184265137
2014-04-23,9.1899995803833,9.0,9.079999923706055,9.039999961853027,2433819.0,8.988531112670898
2014-04-24,9.119999885559082,8.930000305175781,9.119999885559082,8.9399995803833,2035250.0,8.889098167419434
2014-04-25,8.989999771118164,8.579999923706055,8.9399995803833,8.59000015258789,3979766.0,8.541092872619629
2014-04-28,8.640000343322754,8.119999885559082,8.550000190734863,8.140000343322754,4752610.0,8.09365463256836
2014-04-29,8.329999923706055,8.050000190734863,8.050000190734863,8.3100004196167,1844761.0,8.262687683105469
2014-04-30,8.989999771118164,8.399999618530273,8.449999809265137,8.680000305175781,5238723.0,8.630579948425293
2014-05-05,9.029999732971191,8.5600004196167,8.600000381469727,8.970000267028809,4533468.0,8.918928146362305
2014-05-06,9.050000190734863,8.880000114440918,8.920000076293945,9.0,3303924.0,8.94875717163086
2014-05-07,9.050000190734863,8.75,8.899999618530273,8.949999809265137,2836281.0,8.899041175842285
2014-05-08,9.270000457763672,8.819999694824219,8.880000114440918,9.149999618530273,4392709.0,9.097902297973633
2014-05-09,9.1899995803833,8.869999885559082,9.100000381469727,8.920000076293945,2534931.0,8.869213104248047
2014-05-12,9.350000381469727,8.920000076293945,9.020000457763672,9.25,3698718.0,9.197335243225098
2014-05-13,9.300000190734863,9.0600004196167,9.210000038146973,9.1899995803833,2706073.0,9.137676239013672
2014-05-14,9.170000076293945,9.0600004196167,9.100000381469727,9.119999885559082,1583079.0,9.068074226379395
2014-05-15,9.130000114440918,8.779999732971191,9.09000015258789,8.800000190734863,2377688.0,8.749896049499512
2014-05-16,8.850000381469727,8.630000114440918,8.850000381469727,8.84000015258789,1900227.0,8.789668083190918
2014-05-19,8.829999923706055,8.609999656677246,8.829999923706055,8.65999984741211,1567218.0,8.61069393157959
2014-05-20,8.800000190734863,8.670000076293945,8.739999771118164,8.720000267028809,1294140.0,8.6703519821167
2014-05-21,8.880000114440918,8.579999923706055,8.670000076293945,8.869999885559082,1952306.0,8.819497108459473
2014-05-22,9.0600004196167,8.8100004196167,8.84000015258789,8.920000076293945,2869073.0,8.869213104248047
2014-05-23,9.0,8.850000381469727,8.880000114440918,9.0,1510648.0,8.94875717163086
2014-05-26,9.079999923706055,8.949999809265137,9.0600004196167,9.029999732971191,1562908.0,8.978585243225098
2014-05-27,9.100000381469727,8.960000038146973,9.020000457763672,9.029999732971191,1691740.0,8.978585243225098
2014-05-28,9.069999694824219,8.899999618530273,8.989999771118164,9.050000190734863,1663627.0,8.99847412109375
2014-05-29,9.069999694824219,8.720000267028809,9.020000457763672,8.739999771118164,2148953.0,8.690237998962402
2014-05-30,8.829999923706055,8.6899995803833,8.739999771118164,8.710000038146973,1687007.0,8.660408973693848
2014-06-03,8.84000015258789,8.619999885559082,8.779999732971191,8.710000038146973,2605655.0,8.660408973693848
2014-06-04,8.75,8.5600004196167,8.680000305175781,8.630000114440918,2274619.0,8.580863952636719
2014-06-05,8.729999542236328,8.5600004196167,8.5600004196167,8.710000038146973,2577092.0,8.660408973693848
2014-06-06,8.8100004196167,8.640000343322754,8.720000267028809,8.75,2205280.0,8.700180053710938
2014-06-09,8.979999542236328,8.609999656677246,8.680000305175781,8.800000190734863,3088600.0,8.749896049499512
2014-06-10,8.949999809265137,8.729999542236328,8.819999694824219,8.899999618530273,2814343.0,8.849326133728027
2014-06-11,8.880000114440918,8.670000076293945,8.880000114440918,8.789999961853027,2753338.0,8.739952087402344
2014-06-12,9.399999618530273,8.729999542236328,8.789999961853027,9.229999542236328,7943158.0,9.177448272705078
2014-06-13,9.300000190734863,9.050000190734863,9.140000343322754,9.279999732971191,6231343.0,9.227163314819336
2014-06-16,9.279999732971191,9.149999618530273,9.229999542236328,9.220000267028809,3371090.0,9.167506217956543
2014-06-17,9.199999809265137,9.029999732971191,9.199999809265137,9.100000381469727,3391595.0,9.048190116882324
2014-06-18,9.359999656677246,9.010000228881836,9.069999694824219,9.270000457763672,5091425.0,9.217220306396484
2014-06-19,9.319999694824219,8.699999809265137,9.270000457763672,8.760000228881836,4002933.0,8.710123062133789
2014-06-20,8.869999885559082,8.699999809265137,8.710000038146973,8.8100004196167,2308432.0,8.759839057922363
2014-06-23,8.920000076293945,8.779999732971191,8.8100004196167,8.850000381469727,2432763.0,8.799612045288086
2014-06-24,9.029999732971191,8.770000457763672,8.869999885559082,8.979999542236328,2616651.0,8.928871154785156
2014-06-25,8.979999542236328,8.800000190734863,8.970000267028809,8.930000305175781,2248109.0,8.879156112670898
2014-06-26,9.180000305175781,8.90999984741211,8.90999984741211,9.100000381469727,3046835.0,9.048190116882324
2014-06-27,9.239999771118164,9.010000228881836,9.100000381469727,9.140000343322754,3677734.0,9.087961196899414
2014-06-30,9.300000190734863,9.140000343322754,9.170000076293945,9.229999542236328,3788742.0,9.177448272705078
2014-07-01,9.350000381469727,9.170000076293945,9.220000267028809,9.3100004196167,4399990.0,9.256993293762207
2014-07-02,9.420000076293945,9.180000305175781,9.319999694824219,9.300000190734863,4777520.0,9.247049331665039
2014-07-03,9.380000114440918,9.229999542236328,9.3100004196167,9.279999732971191,3668347.0,9.227163314819336
2014-07-04,9.899999618530273,9.300000190734863,9.300000190734863,9.539999961853027,8725798.0,9.485682487487793
2014-07-07,10.180000305175781,9.550000190734863,9.569999694824219,9.979999542236328,16306027.0,9.923177719116211
2014-07-08,9.989999771118164,9.670000076293945,9.880000114440918,9.869999885559082,13026347.0,9.813803672790527
2014-07-09,10.279999732971191,9.75,9.850000381469727,9.949999809265137,12455309.0,9.893348693847656
2014-07-10,9.949999809265137,9.529999732971191,9.850000381469727,9.720000267028809,9947413.0,9.664657592773438
2014-07-11,10.050000190734863,9.609999656677246,9.619999885559082,9.84000015258789,8874675.0,9.783974647521973
2014-07-14,10.109999656677246,9.720000267028809,9.770000457763672,10.100000381469727,7708321.0,10.042495727539062
2014-07-15,10.149999618530273,9.819999694824219,10.079999923706055,9.979999542236328,5461253.0,9.923177719116211
2014-07-16,10.020000457763672,9.600000381469727,9.90999984741211,9.640000343322754,6756169.0,9.585113525390625
2014-07-17,9.739999771118164,9.529999732971191,9.579999923706055,9.65999984741211,3870637.0,9.604999542236328
2014-07-18,9.829999923706055,9.569999694824219,9.569999694824219,9.720000267028809,4216299.0,9.664657592773438
2014-07-21,10.050000190734863,9.680000305175781,9.720000267028809,9.989999771118164,6653535.0,9.933121681213379
2014-07-22,10.289999961853027,9.9399995803833,10.039999961853027,10.039999961853027,9070723.0,9.982837677001953
2014-07-23,10.039999961853027,9.819999694824219,10.0,9.960000038146973,6192377.0,9.903291702270508
2014-07-24,10.779999732971191,9.899999618530273,9.989999771118164,10.4399995803833,16432553.0,10.380558013916016
2014-07-25,10.510000228881836,10.210000038146973,10.369999885559082,10.460000038146973,9057970.0,10.400444984436035
2014-07-28,10.9399995803833,10.449999809265137,10.449999809265137,10.579999923706055,14431466.0,10.519761085510254
2014-07-29,10.619999885559082,10.430000305175781,10.600000381469727,10.600000381469727,8839328.0,10.539647102355957
2014-07-30,10.680000305175781,10.289999961853027,10.579999923706055,10.430000305175781,8179138.0,10.37061595916748
2014-07-31,10.609999656677246,10.329999923706055,10.380000114440918,10.539999961853027,6515603.0,10.479989051818848
2014-08-01,10.739999771118164,10.399999618530273,10.470000267028809,10.399999618530273,9882274.0,10.340785026550293
2014-08-04,10.850000381469727,10.350000381469727,10.460000038146973,10.770000457763672,10311621.0,10.708680152893066
2014-08-05,11.020000457763672,10.699999809265137,10.75,10.770000457763672,9809440.0,10.708680152893066
2014-08-06,10.869999885559082,10.609999656677246,10.729999542236328,10.789999961853027,6023014.0,10.728564262390137
2014-08-07,10.819999694824219,10.40999984741211,10.770000457763672,10.420000076293945,7209047.0,10.360672950744629
2014-08-08,10.609999656677246,10.40999984741211,10.4399995803833,10.479999542236328,3531313.0,10.420331001281738
2014-08-11,10.8100004196167,10.449999809265137,10.5,10.720000267028809,5987972.0,10.658964157104492
2014-08-12,10.75,10.539999961853027,10.75,10.630000114440918,4279920.0,10.569476127624512
2014-08-13,11.199999809265137,10.489999771118164,10.649999618530273,11.0600004196167,12763926.0,10.997029304504395
2014-08-14,12.069999694824219,11.09000015258789,11.199999809265137,11.59000015258789,24822584.0,11.524011611938477
2014-08-15,11.680000305175781,11.319999694824219,11.5,11.630000114440918,12471953.0,11.563783645629883
2014-08-18,11.859999656677246,11.510000228881836,11.550000190734863,11.579999923706055,8191925.0,11.514067649841309
2014-08-19,11.649999618530273,11.25,11.59000015258789,11.399999618530273,10749354.0,11.335092544555664
2014-08-20,11.65999984741211,11.350000381469727,11.380000114440918,11.539999961853027,8995446.0,11.474294662475586
2014-08-21,11.529999732971191,11.199999809265137,11.470000267028809,11.319999694824219,7862109.0,11.255548477172852
2014-08-22,11.5,11.3100004196167,11.319999694824219,11.359999656677246,4631816.0,11.295320510864258
2014-08-25,11.380000114440918,11.029999732971191,11.34000015258789,11.119999885559082,6437552.0,11.056687355041504
2014-08-26,11.180000305175781,10.630000114440918,11.079999923706055,10.640000343322754,6981548.0,10.57942008972168
2014-08-27,10.729999542236328,10.510000228881836,10.600000381469727,10.649999618530273,4747693.0,10.589363098144531
2014-08-28,10.819999694824219,10.619999885559082,10.649999618530273,10.65999984741211,3874561.0,10.599306106567383
2014-08-29,10.850000381469727,10.5,10.680000305175781,10.850000381469727,3438135.0,10.788224220275879
2014-09-01,10.960000038146973,10.789999961853027,10.880000114440918,10.930000305175781,5681151.0,10.867769241333008
2014-09-02,11.130000114440918,10.850000381469727,10.960000038146973,11.079999923706055,8520465.0,11.016915321350098
2014-09-03,11.180000305175781,11.010000228881836,11.180000305175781,11.140000343322754,7780623.0,11.076573371887207
2014-09-04,11.350000381469727,11.069999694824219,11.130000114440918,11.229999542236328,6134045.0,11.166060447692871
2014-09-05,11.319999694824219,11.100000381469727,11.260000228881836,11.199999809265137,6350302.0,11.136232376098633
2014-09-09,11.25,11.020000457763672,11.210000038146973,11.109999656677246,5223523.0,11.046744346618652
2014-09-10,11.350000381469727,11.010000228881836,11.079999923706055,11.319999694824219,6310983.0,11.255548477172852
2014-09-11,11.59000015258789,11.170000076293945,11.319999694824219,11.260000228881836,8777085.0,11.195890426635742
2014-09-12,11.399999618530273,11.1899995803833,11.199999809265137,11.380000114440918,5061672.0,11.315207481384277
2014-09-15,11.5600004196167,11.300000190734863,11.350000381469727,11.5,7127065.0,11.434523582458496
2014-09-16,11.5600004196167,10.949999809265137,11.479999542236328,11.010000228881836,9032957.0,10.947315216064453
2014-09-17,11.100000381469727,10.739999771118164,11.010000228881836,10.890000343322754,5316745.0,10.827997207641602
2014-09-18,11.270000457763672,10.890000343322754,10.890000343322754,11.109999656677246,4854300.0,11.046744346618652
2014-09-19,11.140000343322754,10.960000038146973,11.0600004196167,11.079999923706055,4399088.0,11.016915321350098
2014-09-22,11.130000114440918,10.869999885559082,11.010000228881836,10.970000267028809,4271931.0,10.907541275024414
2014-09-23,11.460000038146973,10.90999984741211,10.9399995803833,11.40999984741211,7752216.0,11.345036506652832
2014-09-24,11.649999618530273,11.329999923706055,11.399999618530273,11.529999732971191,7951075.0,11.464351654052734
2014-09-25,11.789999961853027,11.420000076293945,11.569999694824219,11.510000228881836,8735301.0,11.444466590881348
2014-09-26,11.75,11.460000038146973,11.489999771118164,11.65999984741211,6659966.0,11.593611717224121
2014-09-29,12.050000190734863,11.65999984741211,11.65999984741211,11.970000267028809,9738239.0,11.901847839355469
2014-09-30,12.520000457763672,12.0,12.050000190734863,12.3100004196167,11274975.0,12.239912986755371
2014-10-08,12.420000076293945,12.020000457763672,12.350000381469727,12.3100004196167,7958077.0,12.239912986755371
2014-10-09,12.350000381469727,11.960000038146973,12.260000228881836,12.149999618530273,7740814.0,12.080822944641113
2014-10-10,12.3100004196167,11.90999984741211,12.050000190734863,12.09000015258789,7393005.0,12.021163940429688
2014-10-13,12.600000381469727,11.899999618530273,12.020000457763672,12.579999923706055,8033420.0,12.508374214172363
2014-10-14,13.050000190734863,12.5,12.59000015258789,12.619999885559082,12712884.0,12.548147201538086
2014-10-15,12.979999542236328,12.399999618530273,12.5,12.880000114440918,13011507.0,12.80666732788086
2014-10-16,13.149999618530273,12.600000381469727,12.75,12.859999656677246,11141097.0,12.786779403686523
2014-10-17,13.729999542236328,12.770000457763672,12.8100004196167,13.5,18572787.0,13.423136711120605
2014-10-20,13.949999809265137,13.380000114440918,13.449999809265137,13.829999923706055,11313673.0,13.75125789642334
2014-10-21,13.930000305175781,13.270000457763672,13.829999923706055,13.300000190734863,10904977.0,13.224274635314941
2014-10-22,14.100000381469727,13.119999885559082,13.119999885559082,13.430000305175781,13463904.0,13.353534698486328
2014-10-23,13.779999732971191,13.130000114440918,13.3100004196167,13.449999809265137,10755978.0,13.373420715332031
2014-10-24,13.479999542236328,12.649999618530273,13.399999618530273,12.6899995803833,12648311.0,12.617748260498047
2014-10-27,12.65999984741211,12.289999961853027,12.5,12.510000228881836,6519883.0,12.438773155212402
2014-10-28,12.979999542236328,12.40999984741211,12.420000076293945,12.960000038146973,7084141.0,12.886211395263672
2014-10-29,13.550000190734863,12.920000076293945,12.960000038146973,13.430000305175781,9418242.0,13.353534698486328
2014-10-30,14.180000305175781,13.550000190734863,13.75,13.619999885559082,12426224.0,13.542451858520508
2014-10-31,14.390000343322754,13.579999923706055,13.600000381469727,14.1899995803833,15631248.0,14.109207153320312
2014-11-03,14.529999732971191,14.020000457763672,14.3100004196167,14.220000267028809,11982811.0,14.139037132263184
2014-11-04,14.180000305175781,13.819999694824219,14.109999656677246,13.869999885559082,8928220.0,13.791029930114746
2014-11-05,14.25,13.8100004196167,13.90999984741211,13.949999809265137,6736695.0,13.870574951171875
2014-11-06,14.1899995803833,13.819999694824219,14.0,14.029999732971191,6620557.0,13.950119018554688
2014-11-07,14.5,13.90999984741211,14.079999923706055,13.989999771118164,12082633.0,13.910346984863281
2014-11-10,14.1899995803833,13.800000190734863,14.050000190734863,14.0,8261192.0,13.920289039611816
2014-11-11,14.270000457763672,13.130000114440918,14.0,13.270000457763672,14164791.0,13.194446563720703
2014-11-12,13.479999542236328,13.109999656677246,13.300000190734863,13.420000076293945,6543472.0,13.343591690063477
2014-11-13,13.949999809265137,13.40999984741211,13.4399995803833,13.869999885559082,12031618.0,13.791029930114746
2014-11-14,13.84000015258789,13.319999694824219,13.699999809265137,13.529999732971191,6485224.0,13.452964782714844
2014-11-17,13.670000076293945,13.140000343322754,13.520000457763672,13.359999656677246,5807868.0,13.28393268585205
2014-11-18,13.65999984741211,13.260000228881836,13.359999656677246,13.399999618530273,5828744.0,13.323705673217773
2014-11-19,13.680000305175781,13.350000381469727,13.529999732971191,13.4399995803833,4838095.0,13.363478660583496
2014-11-20,13.760000228881836,13.380000114440918,13.479999542236328,13.649999618530273,10466066.0,13.572280883789062
2014-11-21,14.109999656677246,13.489999771118164,13.579999923706055,14.079999923706055,14448263.0,13.999834060668945
2014-11-24,15.260000228881836,14.130000114440918,14.300000190734863,14.670000076293945,20466686.0,14.586474418640137
2014-11-25,14.84000015258789,14.380000114440918,14.449999809265137,14.800000190734863,11640155.0,14.715734481811523
2014-11-26,15.510000228881836,14.5600004196167,14.760000228881836,15.5,18140475.0,15.411747932434082
2014-11-27,17.049999237060547,15.510000228881836,15.600000381469727,17.049999237060547,29646279.0,16.952922821044922
2014-11-28,18.760000228881836,18.0,18.18000030517578,18.760000228881836,24982725.0,18.653188705444336
2014-12-01,20.479999542236328,17.739999771118164,20.479999542236328,17.809999465942383,57857856.0,17.70859718322754
2014-12-02,19.59000015258789,17.350000381469727,17.65999984741211,19.59000015258789,44675616.0,19.47846221923828
2014-12-03,21.549999237060547,19.0,20.239999771118164,19.280000686645508,61280631.0,19.17022705078125
2014-12-04,21.059999465942383,18.579999923706055,18.790000915527344,20.81999969482422,49480585.0,20.701457977294922
2014-12-05,21.18000030517578,19.0,20.450000762939453,19.350000381469727,48026175.0,19.23982810974121
2014-12-08,19.860000610351562,18.260000228881836,18.600000381469727,19.229999542236328,34798896.0,19.120512008666992
2014-12-09,19.190000534057617,17.309999465942383,18.799999237060547,17.309999465942383,38480032.0,17.211442947387695
2014-12-10,17.6200008392334,16.360000610351562,17.0,17.540000915527344,26971492.0,17.440134048461914
2014-12-11,17.5,17.0,17.100000381469727,17.219999313354492,15730189.0,17.12195587158203
2014-12-12,18.299999237060547,17.209999084472656,17.209999084472656,17.93000030517578,20040740.0,17.827911376953125
2014-12-15,18.469999313354492,17.459999084472656,17.579999923706055,18.3799991607666,15890919.0,18.275352478027344
2014-12-16,19.549999237060547,18.40999984741211,18.68000030517578,19.469999313354492,28202555.0,19.359146118164062
2014-12-17,19.469999313354492,18.600000381469727,19.200000762939453,18.81999969482422,25313902.0,18.712848663330078
2014-12-18,19.329999923706055,17.979999542236328,18.850000381469727,18.34000015258789,17917661.0,18.235580444335938
2014-12-19,18.6299991607666,17.100000381469727,18.34000015258789,17.530000686645508,18661711.0,17.430191040039062
2014-12-22,18.18000030517578,16.65999984741211,17.149999618530273,16.780000686645508,18905713.0,16.68446159362793
2014-12-23,18.149999618530273,16.780000686645508,17.030000686645508,17.280000686645508,18258281.0,17.18161392211914
2014-12-24,17.450000762939453,16.850000381469727,17.399999618530273,17.0,10894307.0,16.903209686279297
2014-12-25,17.940000534057617,17.049999237060547,17.049999237060547,17.610000610351562,13831862.0,17.509735107421875
2014-12-26,18.729999542236328,17.510000228881836,17.600000381469727,18.579999923706055,24345334.0,18.474214553833008
2014-12-29,20.440000534057617,18.579999923706055,18.989999771118164,19.770000457763672,48820921.0,19.65743637084961
2014-12-30,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2014-12-31,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-05,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-06,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-07,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-08,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-09,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-12,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-13,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-14,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-15,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-16,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-19,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-20,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-21,19.770000457763672,19.770000457763672,19.770000457763672,19.770000457763672,0.0,19.65743637084961
2015-01-22,21.75,21.75,21.75,21.75,568788.0,21.62616539001465
2015-01-23,23.93000030517578,23.93000030517578,23.93000030517578,23.93000030517578,700327.0,23.793752670288086
2015-01-26,26.31999969482422,24.5,25.799999237060547,26.31999969482422,35953096.0,26.170143127441406
2015-01-27,28.0,24.850000381469727,27.100000381469727,25.540000915527344,62595421.0,25.39458465576172
2015-01-28,26.31999969482422,24.799999237060547,25.420000076293945,24.84000015258789,34067902.0,24.698570251464844
2015-01-29,25.469999313354492,23.850000381469727,24.149999618530273,24.719999313354492,25724268.0,24.579252243041992
2015-01-30,24.790000915527344,23.15999984741211,24.559999465942383,23.280000686645508,22174824.0,23.14745330810547
2015-02-02,24.030000686645508,22.65999984741211,23.0,23.610000610351562,17202947.0,23.475574493408203
2015-02-03,25.0,23.360000610351562,23.850000381469727,24.68000030517578,23950678.0,24.53948211669922
2015-02-04,25.100000381469727,23.600000381469727,24.450000762939453,23.649999618530273,21959438.0,23.515344619750977
2015-02-05,24.329999923706055,22.459999084472656,24.299999237060547,22.489999771118164,16830457.0,22.36195182800293
2015-02-06,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.36195182800293
2015-02-09,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.36195182800293
2015-02-10,22.489999771118164,22.489999771118164,22.489999771118164,22.489999771118164,0.0,22.36195182800293
2015-02-11,20.239999771118164,20.239999771118164,20.239999771118164,20.239999771118164,2564500.0,20.1247615814209
2015-02-12,21.229999542236328,20.030000686645508,20.030000686645508,20.8700008392334,26193833.0,20.751174926757812
2015-02-13,21.079999923706055,20.610000610351562,20.8700008392334,20.8799991607666,16803992.0,20.76111602783203
2015-02-16,20.979999542236328,20.3700008392334,20.950000762939453,20.780000686645508,16230508.0,20.66168785095215
2015-02-17,21.739999771118164,20.670000076293945,20.84000015258789,21.59000015258789,19785322.0,21.46707534790039
2015-02-25,21.59000015258789,21.59000015258789,21.59000015258789,21.59000015258789,0.0,21.46707534790039
2015-02-26,21.649999618530273,20.75,21.0,21.56999969482422,16056274.0,21.447187423706055
2015-02-27,21.6200008392334,21.25,21.59000015258789,21.3700008392334,13371937.0,21.248329162597656
2015-03-02,22.1200008392334,21.06999969482422,21.610000610351562,22.049999237060547,19751801.0,21.924457550048828
2015-03-03,21.940000534057617,21.469999313354492,21.8799991607666,21.5,13720062.0,21.377586364746094
2015-03-04,22.200000762939453,21.200000762939453,21.200000762939453,21.889999389648438,15593839.0,21.76536750793457
2015-03-05,21.850000381469727,21.399999618530273,21.739999771118164,21.610000610351562,9893434.0,21.48695945739746
2015-03-06,21.799999237060547,21.0,21.56999969482422,21.1200008392334,10825848.0,20.999752044677734
2015-03-09,21.510000228881836,20.110000610351562,21.0,21.290000915527344,11140106.0,21.168785095214844
2015-03-10,21.450000762939453,20.8799991607666,21.010000228881836,21.280000686645508,8326157.0,21.15884017944336
2015-03-11,21.889999389648438,21.239999771118164,21.25,21.59000015258789,14432457.0,21.46707534790039
2015-03-12,23.75,21.450000762939453,21.65999984741211,23.479999542236328,34134464.0,23.346315383911133
2015-03-13,24.200000762939453,22.959999084472656,23.479999542236328,23.81999969482422,28703695.0,23.68437957763672
2015-03-16,25.8700008392334,23.469999313354492,23.979999542236328,25.170000076293945,25990950.0,25.026691436767578
2015-03-17,25.559999465942383,24.510000228881836,25.1299991607666,24.790000915527344,23615771.0,24.64885711669922
2015-03-18,25.139999389648438,24.6299991607666,24.950000762939453,24.959999084472656,16381970.0,24.817886352539062
2015-03-19,24.799999237060547,23.90999984741211,24.799999237060547,24.100000381469727,18715974.0,23.962783813476562
2015-03-20,25.260000228881836,23.899999618530273,24.110000610351562,24.639999389648438,21321015.0,24.499710083007812
2015-03-23,24.989999771118164,24.299999237060547,24.68000030517578,24.790000915527344,16160561.0,24.64885711669922
2015-03-24,25.469999313354492,24.209999084472656,24.790000915527344,25.43000030517578,25407056.0,25.28521156311035
2015-03-25,26.979999542236328,25.0,25.3700008392334,26.459999084472656,26694582.0,26.30934715270996
2015-03-26,26.3799991607666,25.200000762939453,25.8700008392334,25.299999237060547,19410878.0,25.15595245361328
2015-03-27,25.25,24.31999969482422,25.25,24.549999237060547,13849753.0,24.41022300720215
2015-03-30,25.399999618530273,24.200000762939453,24.549999237060547,24.979999542236328,13799996.0,24.837772369384766
2015-03-31,25.860000610351562,24.700000762939453,25.049999237060547,24.850000381469727,16326949.0,24.708513259887695
2015-04-01,25.5,24.8799991607666,24.950000762939453,25.100000381469727,15706820.0,24.957088470458984
2015-04-02,25.1200008392334,24.31999969482422,25.1200008392334,24.8700008392334,17955233.0,24.72840118408203
2015-04-03,25.959999084472656,24.389999389648438,24.600000381469727,25.90999984741211,23578610.0,25.762479782104492
2015-04-07,27.540000915527344,25.90999984741211,25.90999984741211,27.149999618530273,26902159.0,26.995418548583984
2015-04-08,27.25,25.899999618530273,27.190000534057617,26.770000457763672,22479846.0,26.617584228515625
2015-04-09,27.899999618530273,26.010000228881836,26.770000457763672,27.06999969482422,21551843.0,26.91587257385254
2015-04-10,27.389999389648438,26.5,26.75,27.0,16507218.0,26.84627342224121
2015-04-13,29.190000534057617,27.049999237060547,27.110000610351562,28.34000015258789,24907809.0,28.17864418029785
2015-04-14,28.959999084472656,27.399999618530273,28.010000228881836,27.520000457763672,18689406.0,27.363313674926758
2015-04-15,27.440000534057617,25.709999084472656,27.09000015258789,25.8799991607666,15697482.0,25.732648849487305
2015-04-16,26.899999618530273,25.229999542236328,25.479999542236328,26.579999923706055,11024312.0,26.428665161132812
2015-04-17,27.0,26.170000076293945,26.899999618530273,26.43000030517578,12191690.0,26.27952003479004
2015-04-20,26.799999237060547,25.209999084472656,26.450000762939453,25.290000915527344,14153425.0,25.14600944519043
2015-04-21,26.440000534057617,25.329999923706055,25.329999923706055,26.25,9677467.0,26.100543975830078
2015-04-22,27.610000610351562,26.299999237060547,26.309999465942383,27.59000015258789,16652793.0,27.43291473388672
2015-04-23,28.3700008392334,27.010000228881836,27.600000381469727,28.270000457763672,17669931.0,28.10904312133789
2015-04-24,28.280000686645508,27.030000686645508,27.389999389648438,27.489999771118164,16223165.0,27.333480834960938
2015-04-27,28.559999465942383,27.600000381469727,27.600000381469727,28.010000228881836,16101248.0,27.85052490234375
2015-04-28,30.809999465942383,28.079999923706055,28.100000381469727,30.809999465942383,34326171.0,30.634580612182617
2015-04-29,31.5,29.540000915527344,31.5,30.170000076293945,21487328.0,29.99822425842285
2015-04-30,32.79999923706055,30.0,30.200000762939453,32.7400016784668,20699050.0,32.553592681884766
2015-05-04,36.0099983215332,32.0,32.400001525878906,36.0,20395003.0,35.79502868652344
2015-05-05,38.79999923706055,34.220001220703125,35.900001525878906,35.2599983215332,24531096.0,35.05923843383789
2015-05-06,37.849998474121094,33.68000030517578,36.5,34.099998474121094,27637613.0,33.905845642089844
2015-05-07,33.31999969482422,31.0,33.31999969482422,31.850000381469727,18165034.0,31.66866111755371
2015-05-08,33.849998474121094,31.950000762939453,32.040000915527344,33.790000915527344,18137306.0,33.59761047363281
2015-05-11,35.650001525878906,32.86000061035156,34.540000915527344,35.36000061035156,24147945.0,35.15867233276367
2015-05-12,35.29999923706055,33.459999084472656,34.400001525878906,34.93000030517578,18124259.0,34.73112487792969
2015-05-13,38.41999816894531,34.25,34.54999923706055,38.41999816894531,23198114.0,38.20125198364258
2015-05-14,39.97999954223633,37.40999984741211,38.41999816894531,37.810001373291016,20947846.0,37.594722747802734
2015-05-15,37.29999923706055,36.0,37.0,36.5099983215332,13344610.0,36.302127838134766
2015-05-18,37.70000076293945,35.5,35.880001068115234,36.5,12876358.0,36.29218292236328
2015-05-19,38.9900016784668,36.0099983215332,36.06999969482422,37.75,12602314.0,37.53506088256836
2015-05-20,38.4900016784668,36.880001068115234,37.75,38.029998779296875,15090055.0,37.81346893310547
2015-05-21,41.77000045776367,37.70000076293945,37.810001373291016,41.119998931884766,16085570.0,40.8858757019043
2015-05-22,41.9900016784668,39.61000061035156,41.099998474121094,39.9900016784668,14093158.0,39.76231002807617
2015-05-25,40.099998474121094,39.0,39.0,40.0099983215332,12580619.0,39.782196044921875
2015-05-26,42.04999923706055,40.08000183105469,40.45000076293945,40.68000030517578,15837630.0,40.448387145996094
2015-05-27,40.72999954223633,39.2400016784668,40.72999954223633,39.439998626708984,13661471.0,39.2154426574707
2015-05-28,39.869998931884766,35.5,39.869998931884766,35.5,19271584.0,35.29787826538086
2015-05-29,36.70000076293945,32.5,35.400001525878906,35.13999938964844,15204279.0,34.93992614746094
2015-06-01,36.880001068115234,34.5,34.77000045776367,36.709999084472656,12351052.0,36.50098419189453
2015-06-02,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-03,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-04,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-05,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-08,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-09,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-10,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-11,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-12,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-15,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-16,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-17,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-18,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-19,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-23,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-24,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-25,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-26,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-29,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-06-30,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.50098419189453
2015-07-01,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-02,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-03,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-06,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-07,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-08,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-09,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-10,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-13,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-14,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-15,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-16,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-17,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-20,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-21,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-22,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-23,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-24,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-27,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-28,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-29,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-30,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-07-31,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-03,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-04,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-05,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-06,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-07,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-10,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-11,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-12,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-13,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-14,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-17,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-18,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-19,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-20,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-21,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-24,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-25,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-26,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-27,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-28,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-08-31,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-01,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-02,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-07,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-08,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-09,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-10,36.709999084472656,36.709999084472656,36.709999084472656,36.709999084472656,0.0,36.5079460144043
2015-09-11,33.029998779296875,33.029998779296875,33.029998779296875,33.029998779296875,302300.0,32.848201751708984
2015-09-14,29.729999542236328,29.729999542236328,29.729999542236328,29.729999542236328,49800.0,29.566368103027344
2015-09-15,26.760000228881836,26.760000228881836,26.760000228881836,26.760000228881836,50700.0,26.612714767456055
2015-09-16,24.079999923706055,24.079999923706055,24.079999923706055,24.079999923706055,8429000.0,23.94746208190918
2015-09-17,24.079999923706055,21.670000076293945,22.399999618530273,23.100000381469727,58073550.0,22.972858428955078
2015-09-18,23.5,21.75,22.100000381469727,22.219999313354492,23876919.0,22.097700119018555
2015-09-21,22.639999389648438,21.68000030517578,22.040000915527344,22.31999969482422,25304168.0,22.1971492767334
2015-09-22,22.770000457763672,21.889999389648438,22.299999237060547,22.040000915527344,23049401.0,21.91869354248047
2015-09-23,21.489999771118164,20.469999313354492,21.479999542236328,21.190000534057617,25002771.0,21.0733699798584
2015-09-24,22.059999465942383,21.09000015258789,21.09000015258789,22.0,19514662.0,21.8789119720459
2015-09-25,22.0,20.5,21.90999984741211,20.889999389648438,16131988.0,20.775020599365234
2015-09-28,22.149999618530273,19.959999084472656,20.889999389648438,21.709999084472656,16035378.0,21.59050750732422
2015-09-29,21.350000381469727,20.889999389648438,21.149999618530273,21.079999923706055,8282995.0,20.96397590637207
2015-09-30,21.65999984741211,20.989999771118164,20.989999771118164,21.479999542236328,8842618.0,21.361774444580078
2015-10-08,22.670000076293945,21.6200008392334,22.110000610351562,21.989999771118164,26646643.0,21.868967056274414
2015-10-09,22.579999923706055,21.440000534057617,21.700000762939453,22.540000915527344,16818789.0,22.41594123840332
2015-10-12,23.959999084472656,22.3799991607666,22.56999969482422,23.8700008392334,17832686.0,23.73862075805664
2015-10-13,24.489999771118164,23.40999984741211,23.600000381469727,24.0,13151396.0,23.867902755737305
2015-10-14,23.989999771118164,23.450000762939453,23.719999313354492,23.6299991607666,10745272.0,23.499940872192383
2015-10-15,24.459999084472656,23.43000030517578,23.459999084472656,24.360000610351562,9669991.0,24.225923538208008
2015-10-16,25.770000457763672,23.799999237060547,24.450000762939453,25.549999237060547,15268809.0,25.409372329711914
2015-10-19,25.56999969482422,24.280000686645508,25.299999237060547,25.239999771118164,18371850.0,25.1010799407959
2015-10-20,25.229999542236328,24.520000457763672,25.100000381469727,24.950000762939453,10767546.0,24.81267738342285
2015-10-21,25.270000457763672,22.459999084472656,24.559999465942383,22.459999084472656,18786387.0,22.336380004882812
2015-10-22,23.030000686645508,22.079999923706055,22.43000030517578,22.93000030517578,11819706.0,22.803794860839844
2015-10-23,24.15999984741211,22.5,22.979999542236328,24.1299991607666,14155364.0,23.9971866607666
2015-10-26,25.5,24.079999923706055,24.700000762939453,24.700000762939453,13915244.0,24.564054489135742
2015-10-27,25.809999465942383,23.399999618530273,24.5,25.440000534057617,15660945.0,25.29998016357422
2015-10-28,27.899999618530273,25.059999465942383,25.110000610351562,25.579999923706055,18742749.0,25.439207077026367
2015-10-29,26.700000762939453,25.34000015258789,25.989999771118164,26.260000228881836,10742661.0,26.11546516418457
2015-10-30,26.170000076293945,24.940000534057617,26.170000076293945,25.280000686645508,11771309.0,25.140859603881836
2015-11-02,25.100000381469727,23.68000030517578,24.600000381469727,23.979999542236328,10683123.0,23.84801483154297
2015-11-03,24.780000686645508,24.010000228881836,24.1200008392334,24.6299991607666,6537572.0,24.494436264038086
2015-11-04,27.09000015258789,24.81999969482422,24.93000030517578,26.639999389648438,15795874.0,26.49337387084961
2015-11-05,28.5,26.299999237060547,26.579999923706055,27.360000610351562,26713218.0,27.20941162109375
2015-11-06,28.479999542236328,26.670000076293945,26.899999618530273,28.049999237060547,20798002.0,27.895610809326172
2015-11-09,29.899999618530273,28.309999465942383,28.739999771118164,28.510000228881836,21734928.0,28.35308074951172
2015-11-10,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-11,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-12,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-13,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-16,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-17,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-18,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-19,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-20,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-23,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-24,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-25,28.510000228881836,28.510000228881836,28.510000228881836,28.510000228881836,0.0,28.35308074951172
2015-11-26,31.360000610351562,31.360000610351562,31.360000610351562,31.360000610351562,1307414.0,31.187393188476562
2015-11-27,34.5,31.40999984741211,32.5,34.41999816894531,37744173.0,34.230552673339844
2015-11-30,34.0,30.979999542236328,33.220001220703125,32.04999923706055,25167503.0,31.873598098754883
2015-12-01,32.20000076293945,30.479999542236328,31.6200008392334,30.969999313354492,14693640.0,30.79953956604004
2015-12-02,34.06999969482422,30.440000534057617,31.100000381469727,32.75,23963855.0,32.56974792480469
2015-12-03,33.45000076293945,31.479999542236328,32.0,32.27000045776367,18334905.0,32.09238815307617
2015-12-04,32.099998474121094,31.010000228881836,31.860000610351562,31.139999389648438,11989365.0,30.96860694885254
2015-12-07,32.04999923706055,31.030000686645508,31.479999542236328,31.56999969482422,7836330.0,31.396238327026367
2015-12-08,31.479999542236328,30.0,31.350000381469727,30.079999923706055,10160538.0,29.914440155029297
2015-12-09,30.440000534057617,29.5,29.989999771118164,30.030000686645508,7723855.0,29.864717483520508
2015-12-10,31.190000534057617,29.799999237060547,29.799999237060547,30.110000610351562,8771258.0,29.944276809692383
2015-12-11,29.8799991607666,28.780000686645508,29.5,29.3700008392334,8488398.0,29.208349227905273
2015-12-14,31.559999465942383,28.520000457763672,28.520000457763672,31.290000915527344,10754034.0,31.117782592773438
2015-12-15,31.799999237060547,30.6299991607666,31.290000915527344,31.020000457763672,8511045.0,30.849267959594727
2015-12-16,31.799999237060547,30.8799991607666,31.190000534057617,31.1200008392334,6575629.0,30.948719024658203
2015-12-17,32.779998779296875,31.200000762939453,32.0,31.600000381469727,10503059.0,31.42607307434082
2015-12-18,32.20000076293945,31.100000381469727,31.110000610351562,31.34000015258789,9530780.0,31.167505264282227
2015-12-21,32.349998474121094,30.5,31.200000762939453,30.6200008392334,23925236.0,30.45146942138672
2015-12-22,30.65999984741211,29.290000915527344,30.65999984741211,29.5,23924862.0,29.33763313293457
2015-12-23,30.56999969482422,29.5,29.670000076293945,29.8799991607666,18314845.0,29.715539932250977
2015-12-24,30.469999313354492,29.600000381469727,29.729999542236328,29.989999771118164,10332948.0,29.824934005737305
2015-12-25,30.549999237060547,29.809999465942383,30.110000610351562,30.139999389648438,7940497.0,29.974109649658203
2015-12-28,30.489999771118164,28.6200008392334,30.209999084472656,28.639999389648438,11081775.0,28.48236656188965
2015-12-29,29.239999771118164,28.709999084472656,28.770000457763672,29.110000610351562,5900893.0,28.94978141784668
2015-12-30,29.260000228881836,28.799999237060547,29.149999618530273,29.040000915527344,5032270.0,28.880165100097656
2015-12-31,29.3799991607666,28.799999237060547,29.149999618530273,29.110000610351562,5767628.0,28.94978141784668
2016-01-04,29.100000381469727,26.200000762939453,29.0,26.200000762939453,9342530.0,26.055795669555664
2016-01-05,26.15999984741211,23.850000381469727,25.020000457763672,25.719999313354492,12502207.0,25.57843589782715
2016-01-06,26.299999237060547,25.549999237060547,25.68000030517578,26.110000610351562,7671318.0,25.966291427612305
2016-01-07,26.799999237060547,24.0,26.450000762939453,24.15999984741211,3796370.0,24.027023315429688
2016-01-08,26.579999923706055,24.280000686645508,25.34000015258789,26.579999923706055,18958370.0,26.433706283569336
2016-01-11,27.1299991607666,24.799999237060547,26.030000686645508,25.040000915527344,14647619.0,24.90218162536621
2016-01-12,26.75,25.059999465942383,25.059999465942383,26.309999465942383,10801162.0,26.165189743041992
2016-01-13,26.579999923706055,25.030000686645508,26.31999969482422,25.190000534057617,9651493.0,25.051355361938477
2016-01-14,25.989999771118164,24.0,24.219999313354492,25.719999313354492,10310401.0,25.57843589782715
2016-01-15,25.670000076293945,24.200000762939453,25.399999618530273,24.420000076293945,8562175.0,24.285593032836914
2016-01-18,25.18000030517578,23.959999084472656,24.0,24.84000015258789,6318055.0,24.70328140258789
2016-01-19,25.899999618530273,24.350000381469727,24.700000762939453,25.760000228881836,8669047.0,25.61821746826172
2016-01-20,25.979999542236328,25.1200008392334,25.450000762939453,25.270000457763672,6889730.0,25.13091468811035
2016-01-21,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-22,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-25,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-26,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-27,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-28,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-01-29,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-01,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-02,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-03,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-04,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-05,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-15,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-16,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-17,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-18,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-19,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-22,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-23,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-24,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-25,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-26,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-02-29,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-01,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-02,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-03,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-04,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-07,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-08,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-09,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-10,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-11,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-14,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-15,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-16,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-17,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-18,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-21,25.270000457763672,25.270000457763672,25.270000457763672,25.270000457763672,0.0,25.13091468811035
2016-03-22,27.700000762939453,26.5,27.700000762939453,27.100000381469727,30075567.0,26.950843811035156
2016-03-23,26.8799991607666,25.989999771118164,26.600000381469727,26.440000534057617,16148723.0,26.294475555419922
2016-03-24,26.200000762939453,25.3799991607666,26.200000762939453,25.40999984741211,10909369.0,25.270143508911133
2016-03-25,26.700000762939453,25.049999237060547,25.049999237060547,25.93000030517578,11712718.0,25.787281036376953
2016-03-28,26.200000762939453,25.350000381469727,25.8799991607666,25.459999084472656,8384159.0,25.319868087768555
2016-03-29,25.6299991607666,24.8799991607666,25.329999923706055,24.93000030517578,7363931.0,24.792787551879883
2016-03-30,25.489999771118164,24.920000076293945,25.209999084472656,25.389999389648438,7133150.0,25.250253677368164
2016-03-31,25.6299991607666,25.049999237060547,25.600000381469727,25.15999984741211,8113377.0,25.021520614624023
2016-04-01,25.18000030517578,24.229999542236328,25.100000381469727,24.459999084472656,7181604.0,24.32537269592285
2016-04-05,25.139999389648438,24.40999984741211,24.610000610351562,25.110000610351562,6911745.0,24.9717960357666
2016-04-06,25.389999389648438,24.68000030517578,25.100000381469727,24.899999618530273,6889623.0,24.762948989868164
2016-04-07,25.190000534057617,24.489999771118164,25.100000381469727,24.5,6841424.0,24.365150451660156
2016-04-08,24.450000762939453,23.200000762939453,24.399999618530273,23.709999084472656,8124090.0,23.579500198364258
2016-04-11,24.34000015258789,23.75,23.75,24.190000534057617,5348650.0,24.056861877441406
2016-04-12,24.43000030517578,23.8799991607666,24.209999084472656,24.350000381469727,5813136.0,24.21597671508789
2016-04-13,24.959999084472656,24.309999465942383,24.3799991607666,24.760000228881836,8440893.0,24.623722076416016
2016-04-14,24.989999771118164,24.399999618530273,24.799999237060547,24.610000610351562,6385658.0,24.47454833984375
2016-04-15,24.84000015258789,24.510000228881836,24.65999984741211,24.719999313354492,5055496.0,24.583940505981445
2016-04-18,24.600000381469727,24.040000915527344,24.59000015258789,24.25,4628928.0,24.11652946472168
2016-04-19,24.5,24.209999084472656,24.280000686645508,24.5,4038361.0,24.365150451660156
2016-04-20,24.6200008392334,23.139999389648438,24.600000381469727,23.649999618530273,11707357.0,23.51983070373535
2016-04-21,23.989999771118164,23.299999237060547,23.5,23.690000534057617,5417150.0,23.559612274169922
2016-04-22,23.850000381469727,23.440000534057617,23.520000457763672,23.829999923706055,3437896.0,23.698841094970703
2016-04-25,24.290000915527344,23.65999984741211,23.90999984741211,24.260000228881836,3850674.0,24.12647247314453
2016-04-26,24.3799991607666,24.010000228881836,24.1200008392334,24.280000686645508,3155650.0,24.146366119384766
2016-04-27,24.3799991607666,24.06999969482422,24.350000381469727,24.219999313354492,2889323.0,24.086694717407227
2016-04-28,24.200000762939453,23.520000457763672,24.110000610351562,23.989999771118164,4173067.0,23.85795783996582
2016-04-29,24.479999542236328,23.860000610351562,23.969999313354492,24.350000381469727,2985969.0,24.21597671508789
2016-05-03,24.799999237060547,23.8799991607666,24.239999771118164,24.690000534057617,5307305.0,24.554107666015625
2016-05-04,24.719999313354492,24.299999237060547,24.299999237060547,24.559999465942383,3281936.0,24.424821853637695
2016-05-05,24.559999465942383,24.1299991607666,24.399999618530273,24.3700008392334,2610397.0,24.235868453979492
2016-05-06,24.479999542236328,23.309999465942383,24.399999618530273,23.309999465942383,4925509.0,23.18170166015625
2016-05-09,22.989999771118164,21.280000686645508,22.989999771118164,21.510000228881836,5026694.0,21.420095443725586
2016-05-10,22.450000762939453,21.110000610351562,21.43000030517578,22.31999969482422,6939702.0,22.226709365844727
2016-05-11,22.299999237060547,21.579999923706055,22.260000228881836,21.790000915527344,3762637.0,21.698925018310547
2016-05-12,21.729999542236328,20.6200008392334,21.5,21.299999237060547,3677776.0,21.210973739624023
2016-05-13,21.690000534057617,20.84000015258789,21.399999618530273,21.06999969482422,3368529.0,20.981935501098633
2016-05-16,21.100000381469727,20.709999084472656,20.979999542236328,21.020000457763672,2951392.0,20.932146072387695
2016-05-17,21.200000762939453,20.729999542236328,21.200000762939453,20.799999237060547,2952051.0,20.713062286376953
2016-05-18,20.760000228881836,19.610000610351562,20.760000228881836,19.81999969482422,4495067.0,19.737159729003906
2016-05-19,19.8700008392334,19.579999923706055,19.8700008392334,19.6299991607666,4632611.0,19.54795265197754
2016-05-20,19.579999923706055,19.149999618530273,19.200000762939453,19.450000762939453,4481649.0,19.36870765686035
2016-05-23,20.3700008392334,19.5,19.56999969482422,20.010000228881836,5271617.0,19.926366806030273
2016-05-24,20.3799991607666,19.649999618530273,20.3799991607666,19.84000015258789,3188705.0,19.757078170776367
2016-05-25,20.049999237060547,19.40999984741211,19.860000610351562,19.600000381469727,2352907.0,19.51807975769043
2016-05-26,19.799999237060547,19.0,19.600000381469727,19.43000030517578,4050868.0,19.348791122436523
2016-05-27,19.520000457763672,19.190000534057617,19.5,19.40999984741211,3476572.0,19.328874588012695
2016-05-30,19.329999923706055,18.799999237060547,19.329999923706055,19.030000686645508,2885037.0,18.950464248657227
2016-05-31,20.549999237060547,18.989999771118164,19.010000228881836,20.149999618530273,7010345.0,20.065780639648438
2016-06-01,20.469999313354492,19.899999618530273,20.139999389648438,19.979999542236328,5713252.0,19.89649200439453
2016-06-02,20.290000915527344,19.969999313354492,20.059999465942383,20.020000457763672,5392594.0,19.936323165893555
2016-06-03,20.25,19.93000030517578,20.020000457763672,20.170000076293945,4790742.0,20.085695266723633
2016-06-06,20.459999084472656,20.06999969482422,20.31999969482422,20.229999542236328,5960546.0,20.145444869995117
2016-06-07,20.34000015258789,19.90999984741211,20.260000228881836,19.969999313354492,3503386.0,19.886531829833984
2016-06-08,20.149999618530273,19.899999618530273,20.010000228881836,19.969999313354492,3236559.0,19.886531829833984
2016-06-13,19.670000076293945,18.479999542236328,19.670000076293945,18.649999618530273,4940062.0,18.572050094604492
2016-06-14,18.6200008392334,18.079999923706055,18.139999389648438,18.440000534057617,4481233.0,18.362926483154297
2016-06-15,18.850000381469727,18.030000686645508,18.100000381469727,18.670000076293945,4330969.0,18.59196662902832
2016-06-16,18.670000076293945,18.25,18.670000076293945,18.540000915527344,6873415.0,18.46251106262207
2016-06-17,18.719999313354492,18.239999771118164,18.600000381469727,18.479999542236328,5668763.0,18.402761459350586
2016-06-20,18.600000381469727,18.0,18.459999084472656,18.459999084472656,4414263.0,18.382841110229492
2016-06-21,18.84000015258789,18.360000610351562,18.600000381469727,18.489999771118164,4779493.0,18.412717819213867
2016-06-22,18.540000915527344,18.229999542236328,18.479999542236328,18.510000228881836,3349265.0,18.432636260986328
2016-06-23,18.479999542236328,18.190000534057617,18.479999542236328,18.43000030517578,4084967.0,18.352968215942383
2016-06-24,18.639999389648438,18.010000228881836,18.350000381469727,18.420000076293945,5301094.0,18.3430118560791
2016-06-27,18.549999237060547,18.149999618530273,18.200000762939453,18.540000915527344,4348756.0,18.46251106262207
2016-06-28,18.979999542236328,18.34000015258789,18.399999618530273,18.940000534057617,6387289.0,18.860837936401367
2016-06-29,20.459999084472656,18.950000762939453,18.950000762939453,19.899999618530273,13253521.0,19.81682586669922
2016-06-30,20.440000534057617,19.739999771118164,19.75,19.8700008392334,9367174.0,19.78695297241211
2016-07-01,20.18000030517578,19.579999923706055,19.899999618530273,19.600000381469727,5230550.0,19.51807975769043
2016-07-04,20.290000915527344,19.420000076293945,19.43000030517578,20.049999237060547,7249774.0,19.966196060180664
2016-07-05,20.1200008392334,19.719999313354492,20.049999237060547,20.110000610351562,5638949.0,20.02594757080078
2016-07-06,20.149999618530273,19.90999984741211,20.110000610351562,20.1299991607666,4372111.0,20.04586410522461
2016-07-07,20.780000686645508,20.020000457763672,20.139999389648438,20.510000228881836,7950106.0,20.42427635192871
2016-07-08,20.56999969482422,20.1200008392334,20.56999969482422,20.18000030517578,4019451.0,20.09565544128418
2016-07-11,20.450000762939453,19.860000610351562,20.280000686645508,19.989999771118164,4005048.0,19.906448364257812
2016-07-12,20.280000686645508,19.6299991607666,19.989999771118164,20.229999542236328,4998042.0,20.145444869995117
2016-07-13,21.520000457763672,20.219999313354492,20.3700008392334,21.059999465942383,9526433.0,20.971975326538086
2016-07-14,21.25,20.610000610351562,21.049999237060547,20.770000457763672,5065832.0,20.683189392089844
2016-07-15,20.700000762939453,20.31999969482422,20.579999923706055,20.5,5160067.0,20.414318084716797
2016-07-18,20.559999465942383,20.1299991607666,20.389999389648438,20.15999984741211,4258500.0,20.07573890686035
2016-07-19,20.479999542236328,20.100000381469727,20.170000076293945,20.299999237060547,2863476.0,20.215152740478516
2016-07-20,20.459999084472656,20.110000610351562,20.3799991607666,20.149999618530273,2485790.0,20.065780639648438
2016-07-21,20.290000915527344,20.100000381469727,20.100000381469727,20.18000030517578,2830454.0,20.09565544128418
2016-07-22,20.299999237060547,19.780000686645508,20.059999465942383,19.889999389648438,3562189.0,19.806865692138672
2016-07-25,20.479999542236328,19.799999237060547,19.799999237060547,20.299999237060547,4511529.0,20.215152740478516
2016-07-26,20.600000381469727,20.100000381469727,20.260000228881836,20.549999237060547,4344542.0,20.464107513427734
2016-07-27,20.600000381469727,18.81999969482422,20.59000015258789,19.290000915527344,8194781.0,19.20937728881836
2016-07-28,19.5,18.889999389648438,19.200000762939453,19.219999313354492,4735319.0,19.139665603637695
2016-07-29,19.299999237060547,18.93000030517578,19.25,19.149999618530273,3126076.0,19.069961547851562
2016-08-01,19.280000686645508,18.700000762939453,18.989999771118164,18.899999618530273,4110707.0,18.82100486755371
2016-08-02,19.18000030517578,18.850000381469727,18.979999542236328,19.06999969482422,1826227.0,18.990293502807617
2016-08-03,19.200000762939453,18.920000076293945,18.920000076293945,19.139999389648438,2135551.0,19.060001373291016
2016-08-04,19.219999313354492,19.030000686645508,19.18000030517578,19.200000762939453,2614795.0,19.119752883911133
2016-08-05,19.350000381469727,19.110000610351562,19.200000762939453,19.219999313354492,1683284.0,19.139665603637695
2016-08-08,19.459999084472656,19.110000610351562,19.299999237060547,19.43000030517578,2086020.0,19.348791122436523
2016-08-09,19.530000686645508,19.329999923706055,19.399999618530273,19.469999313354492,1901538.0,19.388620376586914
2016-08-10,19.559999465942383,19.299999237060547,19.469999313354492,19.440000534057617,2601855.0,19.358747482299805
2016-08-11,20.799999237060547,19.31999969482422,19.31999969482422,19.93000030517578,9648094.0,19.84670066833496
2016-08-12,20.420000076293945,19.670000076293945,19.799999237060547,20.31999969482422,7291710.0,20.235069274902344
2016-08-15,21.799999237060547,20.1299991607666,20.360000610351562,21.260000228881836,16238395.0,21.171138763427734
2016-08-16,21.479999542236328,21.0,21.15999984741211,21.040000915527344,8028962.0,20.95206069946289
2016-08-17,21.459999084472656,20.799999237060547,21.0,21.15999984741211,6361704.0,21.07155990600586
2016-08-18,21.360000610351562,20.829999923706055,21.020000457763672,20.860000610351562,4407807.0,20.772811889648438
2016-08-19,20.93000030517578,20.479999542236328,20.860000610351562,20.829999923706055,4551167.0,20.742937088012695
2016-08-22,20.950000762939453,20.5,20.65999984741211,20.540000915527344,2722334.0,20.454151153564453
2016-08-23,21.170000076293945,20.6200008392334,20.6200008392334,21.0,4073846.0,20.912227630615234
2016-08-24,20.989999771118164,20.280000686645508,20.989999771118164,20.420000076293945,4221387.0,20.334651947021484
2016-08-25,20.3799991607666,19.979999542236328,20.209999084472656,20.010000228881836,3886346.0,19.926366806030273
2016-08-26,20.299999237060547,19.989999771118164,20.06999969482422,20.020000457763672,2884741.0,19.936323165893555
2016-08-29,20.100000381469727,19.809999465942383,20.030000686645508,19.920000076293945,2503697.0,19.836740493774414
2016-08-30,20.040000915527344,19.860000610351562,19.93000030517578,19.959999084472656,2362405.0,19.87657356262207
2016-08-31,20.219999313354492,19.799999237060547,19.969999313354492,20.15999984741211,3452860.0,20.07573890686035
2016-09-01,20.219999313354492,19.790000915527344,20.139999389648438,19.809999465942383,2975003.0,19.727201461791992
2016-09-02,19.979999542236328,19.15999984741211,19.700000762939453,19.399999618530273,3986876.0,19.31891632080078
2016-09-05,19.75,19.40999984741211,19.40999984741211,19.639999389648438,2233132.0,19.557910919189453
2016-09-06,19.799999237060547,19.299999237060547,19.649999618530273,19.760000228881836,2369322.0,19.677410125732422
2016-09-07,20.219999313354492,19.700000762939453,19.790000915527344,19.860000610351562,3791087.0,19.776992797851562
2016-09-08,20.040000915527344,19.75,19.8799991607666,19.81999969482422,2237331.0,19.737159729003906
2016-09-09,19.979999542236328,19.700000762939453,19.920000076293945,19.709999084472656,2203039.0,19.62761878967285
2016-09-12,19.40999984741211,18.889999389648438,19.219999313354492,18.920000076293945,3575191.0,18.84092140197754
2016-09-13,19.100000381469727,18.799999237060547,18.959999084472656,18.950000762939453,1936600.0,18.87079620361328
2016-09-14,18.90999984741211,18.700000762939453,18.81999969482422,18.81999969482422,1571406.0,18.7413387298584
2016-09-19,19.079999923706055,18.799999237060547,18.799999237060547,19.06999969482422,1855531.0,18.990293502807617
2016-09-20,19.149999618530273,18.809999465942383,19.059999465942383,19.030000686645508,1583966.0,18.950464248657227
2016-09-21,19.100000381469727,18.920000076293945,18.979999542236328,19.020000457763672,1253530.0,18.94050407409668
2016-09-22,19.34000015258789,19.049999237060547,19.110000610351562,19.1299991607666,2402808.0,19.05004119873047
2016-09-23,19.31999969482422,19.139999389648438,19.260000228881836,19.190000534057617,1860664.0,19.109792709350586
2016-09-26,19.229999542236328,18.829999923706055,19.190000534057617,18.850000381469727,2026728.0,18.77121353149414
2016-09-27,19.09000015258789,18.780000686645508,18.780000686645508,19.079999923706055,1427056.0,19.00025177001953
2016-09-28,19.579999923706055,19.079999923706055,19.09000015258789,19.34000015258789,2902646.0,19.259166717529297
2016-09-29,19.399999618530273,19.219999313354492,19.229999542236328,19.229999542236328,1920396.0,19.149625778198242
2016-09-30,19.350000381469727,19.010000228881836,19.149999618530273,19.299999237060547,1265923.0,19.219331741333008
2016-10-10,19.579999923706055,19.299999237060547,19.299999237060547,19.579999923706055,2647523.0,19.4981632232666
2016-10-11,19.75,19.479999542236328,19.549999237060547,19.59000015258789,2340185.0,19.508121490478516
2016-10-12,19.959999084472656,19.610000610351562,19.639999389648438,19.799999237060547,2718610.0,19.717243194580078
2016-10-13,19.799999237060547,19.510000228881836,19.770000457763672,19.540000915527344,2018418.0,19.458332061767578
2016-10-14,19.579999923706055,19.309999465942383,19.440000534057617,19.479999542236328,1729845.0,19.39858055114746
2016-10-17,19.649999618530273,19.260000228881836,19.530000686645508,19.309999465942383,1702813.0,19.229291915893555
2016-10-18,19.610000610351562,19.270000457763672,19.270000457763672,19.579999923706055,1969281.0,19.4981632232666
2016-10-19,19.670000076293945,19.389999389648438,19.670000076293945,19.440000534057617,1601747.0,19.358747482299805
2016-10-20,19.540000915527344,19.3799991607666,19.489999771118164,19.43000030517578,1432896.0,19.348791122436523
2016-10-21,19.5,19.15999984741211,19.450000762939453,19.350000381469727,2028629.0,19.26912498474121
2016-10-24,20.100000381469727,19.309999465942383,19.420000076293945,19.959999084472656,6174878.0,19.87657356262207
2016-10-25,20.0,19.75,19.979999542236328,19.979999542236328,2783712.0,19.89649200439453
2016-10-26,20.3799991607666,19.899999618530273,20.0,20.280000686645508,7450108.0,20.195236206054688
2016-10-27,20.260000228881836,19.899999618530273,20.139999389648438,20.1200008392334,2392740.0,20.035907745361328
2016-10-28,20.540000915527344,19.799999237060547,20.020000457763672,19.829999923706055,3406195.0,19.74711799621582
2016-10-31,19.84000015258789,19.56999969482422,19.649999618530273,19.729999542236328,2179717.0,19.64753532409668
2016-11-01,20.09000015258789,19.729999542236328,19.809999465942383,19.889999389648438,3051039.0,19.806865692138672
2016-11-02,19.959999084472656,19.639999389648438,19.850000381469727,19.65999984741211,2719134.0,19.57782745361328
2016-11-03,20.06999969482422,19.510000228881836,19.65999984741211,19.90999984741211,2887797.0,19.8267822265625
2016-11-04,20.059999465942383,19.75,19.81999969482422,19.770000457763672,2229608.0,19.687368392944336
2016-11-07,20.09000015258789,19.649999618530273,19.75,20.020000457763672,3146403.0,19.936323165893555
2016-11-08,20.489999771118164,20.020000457763672,20.030000686645508,20.34000015258789,4536016.0,20.254985809326172
2016-11-09,20.389999389648438,19.950000762939453,20.3799991607666,20.200000762939453,4775524.0,20.115571975708008
2016-11-10,20.700000762939453,20.229999542236328,20.309999465942383,20.600000381469727,5339446.0,20.513900756835938
2016-11-11,21.6200008392334,20.559999465942383,20.559999465942383,21.34000015258789,10532200.0,21.25080680847168
2016-11-14,21.610000610351562,21.06999969482422,21.110000610351562,21.25,6387506.0,21.161182403564453
2016-11-15,21.229999542236328,20.8799991607666,21.229999542236328,20.959999084472656,4559053.0,20.872394561767578
2016-11-16,21.059999465942383,20.709999084472656,21.010000228881836,20.850000381469727,2574593.0,20.762855529785156
2016-11-17,21.18000030517578,20.68000030517578,20.81999969482422,21.09000015258789,2779097.0,21.001850128173828
2016-11-18,21.139999389648438,20.700000762939453,21.139999389648438,20.81999969482422,3082276.0,20.732980728149414
2016-11-21,22.479999542236328,20.84000015258789,20.84000015258789,21.68000030517578,10836638.0,21.589385986328125
2016-11-22,22.0,21.469999313354492,21.489999771118164,21.950000762939453,6587119.0,21.858259201049805
2016-11-23,22.59000015258789,21.709999084472656,21.8799991607666,21.760000228881836,8225744.0,21.669050216674805
2016-11-24,22.309999465942383,21.459999084472656,21.8700008392334,21.959999084472656,5105139.0,21.868213653564453
2016-11-25,22.450000762939453,21.809999465942383,21.899999618530273,22.399999618530273,7714016.0,22.30637550354004
2016-11-28,22.709999084472656,22.100000381469727,22.59000015258789,22.139999389648438,4959591.0,22.047462463378906
2016-11-29,22.219999313354492,21.059999465942383,22.219999313354492,21.3799991607666,6110571.0,21.290637969970703
2016-11-30,21.3700008392334,20.6299991607666,21.3700008392334,20.780000686645508,7513983.0,20.693147659301758
2016-12-01,21.079999923706055,20.799999237060547,20.81999969482422,21.0,2956685.0,20.912227630615234
2016-12-02,20.979999542236328,20.530000686645508,20.979999542236328,20.549999237060547,2711528.0,20.464107513427734
2016-12-05,20.6200008392334,20.030000686645508,20.030000686645508,20.309999465942383,2237726.0,20.225109100341797
2016-12-06,20.420000076293945,20.190000534057617,20.280000686645508,20.309999465942383,1759429.0,20.225109100341797
2016-12-07,20.5,20.06999969482422,20.350000381469727,20.469999313354492,3614810.0,20.384443283081055
2016-12-08,20.610000610351562,20.309999465942383,20.40999984741211,20.350000381469727,2169496.0,20.26494598388672
2016-12-09,20.8799991607666,20.280000686645508,20.34000015258789,20.639999389648438,3246679.0,20.55373191833496
2016-12-12,20.790000915527344,19.149999618530273,20.790000915527344,19.299999237060547,6075268.0,19.219331741333008
2016-12-13,19.610000610351562,19.190000534057617,19.299999237060547,19.469999313354492,2840126.0,19.388620376586914
2016-12-14,19.489999771118164,18.8799991607666,19.399999618530273,18.969999313354492,4089779.0,18.890710830688477
2016-12-15,19.239999771118164,18.81999969482422,18.989999771118164,19.049999237060547,3878320.0,18.97037696838379
2016-12-16,19.229999542236328,18.920000076293945,19.049999237060547,19.06999969482422,1623578.0,18.990293502807617
2016-12-19,19.270000457763672,18.860000610351562,19.06999969482422,19.25,2046734.0,19.169540405273438
2016-12-20,19.299999237060547,19.059999465942383,19.260000228881836,19.260000228881836,2627365.0,19.179500579833984
2016-12-21,20.399999618530273,19.209999084472656,19.260000228881836,19.670000076293945,3613463.0,19.587787628173828
2016-12-22,19.65999984741211,19.229999542236328,19.5,19.270000457763672,2780078.0,19.1894588470459
2016-12-23,19.440000534057617,19.110000610351562,19.18000030517578,19.18000030517578,1565101.0,19.099834442138672
2016-12-26,19.280000686645508,18.90999984741211,19.100000381469727,19.280000686645508,1996017.0,19.199417114257812
2016-12-27,19.40999984741211,19.18000030517578,19.270000457763672,19.209999084472656,1991266.0,19.12970733642578
2016-12-28,19.260000228881836,19.020000457763672,19.209999084472656,19.149999618530273,1986618.0,19.069961547851562
2016-12-29,19.34000015258789,19.049999237060547,19.09000015258789,19.1299991607666,1746773.0,19.05004119873047
2016-12-30,19.270000457763672,19.059999465942383,19.1299991607666,19.18000030517578,1548826.0,19.099834442138672
2017-01-03,19.75,19.1200008392334,19.1200008392334,19.709999084472656,3475813.0,19.62761878967285
2017-01-04,20.010000228881836,19.579999923706055,19.700000762939453,19.760000228881836,2708651.0,19.677410125732422
2017-01-05,20.09000015258789,19.6299991607666,19.809999465942383,19.989999771118164,3236594.0,19.906448364257812
2017-01-06,19.959999084472656,19.610000610351562,19.8799991607666,19.81999969482422,2162454.0,19.737159729003906
2017-01-09,20.0,19.530000686645508,19.670000076293945,19.850000381469727,1937919.0,19.76703453063965
2017-01-10,19.979999542236328,19.649999618530273,19.799999237060547,19.690000534057617,1190845.0,19.607704162597656
2017-01-11,19.899999618530273,19.6299991607666,19.6299991607666,19.670000076293945,1594132.0,19.587787628173828
2017-01-12,19.790000915527344,19.420000076293945,19.690000534057617,19.5,1083594.0,19.418495178222656
2017-01-13,19.75,19.31999969482422,19.510000228881836,19.420000076293945,2253909.0,19.338830947875977
2017-01-16,19.68000030517578,18.8799991607666,19.299999237060547,19.170000076293945,3476052.0,19.08987808227539
2017-01-17,19.959999084472656,19.100000381469727,19.260000228881836,19.950000762939453,2896018.0,19.86661720275879
2017-01-18,20.059999465942383,19.719999313354492,19.809999465942383,19.969999313354492,1974178.0,19.886531829833984
2017-01-19,19.989999771118164,19.56999969482422,19.81999969482422,19.649999618530273,1357584.0,19.567869186401367
2017-01-20,19.799999237060547,19.56999969482422,19.56999969482422,19.780000686645508,1276668.0,19.69732666015625
2017-01-23,19.920000076293945,19.639999389648438,19.75,19.90999984741211,1777515.0,19.8267822265625
2017-01-24,19.850000381469727,19.459999084472656,19.809999465942383,19.510000228881836,1516169.0,19.428455352783203
2017-01-25,19.649999618530273,19.209999084472656,19.459999084472656,19.6299991607666,2666860.0,19.54795265197754
2017-01-26,19.790000915527344,19.469999313354492,19.68000030517578,19.489999771118164,1209164.0,19.408538818359375
2017-02-03,18.31999969482422,17.540000915527344,18.0,17.540000915527344,6866851.0,17.466690063476562
2017-02-06,17.299999237060547,15.880000114440918,15.880000114440918,16.700000762939453,24653405.0,16.630199432373047
2017-02-07,16.469999313354492,16.190000534057617,16.34000015258789,16.260000228881836,16267586.0,16.192039489746094
2017-02-08,16.450000762939453,16.149999618530273,16.25,16.290000915527344,14882971.0,16.221914291381836
2017-02-09,16.3700008392334,16.239999771118164,16.270000457763672,16.31999969482422,14605262.0,16.251787185668945
2017-02-10,16.420000076293945,16.229999542236328,16.329999923706055,16.25,16711774.0,16.18208122253418
2017-02-13,16.25,15.84000015258789,16.09000015258789,16.059999465942383,20482370.0,15.992875099182129
2017-02-14,16.260000228881836,16.079999923706055,16.170000076293945,16.139999389648438,11499034.0,16.072540283203125
2017-02-15,16.329999923706055,16.139999389648438,16.18000030517578,16.239999771118164,11769950.0,16.172122955322266
2017-02-16,16.469999313354492,16.100000381469727,16.239999771118164,16.389999389648438,12581595.0,16.321495056152344
2017-02-17,17.3799991607666,16.280000686645508,16.3700008392334,16.81999969482422,23614285.0,16.749696731567383
2017-02-20,16.979999542236328,16.56999969482422,16.68000030517578,16.770000457763672,17023270.0,16.699909210205078
2017-02-21,16.8799991607666,16.649999618530273,16.75,16.829999923706055,10348881.0,16.75965690612793
2017-02-22,17.09000015258789,16.709999084472656,16.799999237060547,17.040000915527344,11684015.0,16.968780517578125
2017-02-23,17.0,16.610000610351562,17.0,16.75,8642118.0,16.67999267578125
2017-02-24,16.719999313354492,16.600000381469727,16.700000762939453,16.6299991607666,10035683.0,16.56049346923828
2017-02-27,16.649999618530273,16.5,16.520000457763672,16.5,7277405.0,16.4310359954834
2017-02-28,16.559999465942383,16.399999618530273,16.459999084472656,16.530000686645508,5373487.0,16.46091079711914
2017-03-01,16.780000686645508,16.450000762939453,16.520000457763672,16.59000015258789,8305877.0,16.520658493041992
2017-03-02,16.700000762939453,16.389999389648438,16.6200008392334,16.40999984741211,6742469.0,16.341411590576172
2017-03-03,16.450000762939453,16.15999984741211,16.43000030517578,16.229999542236328,6084224.0,16.16216468811035
2017-03-06,16.3700008392334,16.229999542236328,16.290000915527344,16.31999969482422,7322258.0,16.251787185668945
2017-03-07,16.729999542236328,16.239999771118164,16.329999923706055,16.690000534057617,12891743.0,16.620243072509766
2017-03-08,16.690000534057617,16.40999984741211,16.6200008392334,16.450000762939453,5963188.0,16.381244659423828
2017-03-09,16.440000534057617,16.239999771118164,16.43000030517578,16.299999237060547,4946095.0,16.231870651245117
2017-03-10,16.360000610351562,16.260000228881836,16.309999465942383,16.31999969482422,3992658.0,16.251787185668945
2017-03-13,16.3799991607666,16.15999984741211,16.270000457763672,16.3700008392334,5313706.0,16.30158042907715
2017-03-14,16.389999389648438,16.290000915527344,16.350000381469727,16.34000015258789,4192012.0,16.271705627441406
2017-03-15,16.350000381469727,16.190000534057617,16.329999923706055,16.219999313354492,3843107.0,16.152206420898438
2017-03-16,16.389999389648438,16.229999542236328,16.229999542236328,16.31999969482422,6627757.0,16.251787185668945
2017-03-17,16.34000015258789,16.0,16.299999237060547,16.09000015258789,7843453.0,16.022750854492188
2017-03-20,16.170000076293945,16.030000686645508,16.06999969482422,16.149999618530273,4823548.0,16.082496643066406
2017-03-21,16.239999771118164,16.059999465942383,16.1299991607666,16.1299991607666,5610675.0,16.06258201599121
2017-03-22,16.110000610351562,15.649999618530273,16.100000381469727,15.779999732971191,8669344.0,15.714045524597168
2017-03-23,15.829999923706055,15.40999984741211,15.800000190734863,15.479999542236328,9772628.0,15.415298461914062
2017-03-24,15.460000038146973,14.84000015258789,15.430000305175781,15.119999885559082,16724375.0,15.056803703308105
2017-03-27,15.09000015258789,14.920000076293945,15.050000190734863,14.989999771118164,9092284.0,14.927347183227539
2017-03-28,15.149999618530273,14.949999809265137,15.020000457763672,15.0600004196167,10111197.0,14.997055053710938
2017-03-29,15.09000015258789,14.779999732971191,15.0600004196167,14.789999961853027,8380536.0,14.728182792663574
2017-03-30,14.789999961853027,14.329999923706055,14.779999732971191,14.369999885559082,10000070.0,14.309938430786133
2017-03-31,14.550000190734863,14.279999732971191,14.279999732971191,14.449999809265137,8725303.0,14.389604568481445
2017-04-05,14.930000305175781,14.449999809265137,14.449999809265137,14.859999656677246,9667202.0,14.797889709472656
2017-04-06,15.130000114440918,14.829999923706055,14.90999984741211,14.930000305175781,9284630.0,14.867597579956055
2017-04-07,15.1899995803833,14.8100004196167,14.869999885559082,15.140000343322754,7964733.0,15.076720237731934
2017-04-10,15.109999656677246,14.739999771118164,15.020000457763672,14.829999923706055,7580389.0,14.768014907836914
2017-04-11,15.0,14.510000228881836,14.770000457763672,14.989999771118164,8907263.0,14.927347183227539
2017-04-12,15.640000343322754,14.789999961853027,14.949999809265137,14.989999771118164,10884907.0,14.927347183227539
2017-04-13,15.109999656677246,14.75,14.880000114440918,14.979999542236328,7042954.0,14.917388916015625
2017-04-14,15.380000114440918,14.850000381469727,14.880000114440918,15.039999961853027,13104138.0,14.97713851928711
2017-04-17,14.949999809265137,14.399999618530273,14.90999984741211,14.520000457763672,9534547.0,14.459312438964844
2017-04-18,14.569999694824219,14.210000038146973,14.449999809265137,14.220000267028809,5146465.0,14.160566329956055
2017-04-19,14.489999771118164,14.020000457763672,14.180000305175781,14.430000305175781,8523005.0,14.369688034057617
2017-04-20,14.520000457763672,14.199999809265137,14.350000381469727,14.449999809265137,6140166.0,14.389604568481445
2017-04-21,14.550000190734863,14.300000190734863,14.380000114440918,14.380000114440918,3734561.0,14.319897651672363
2017-04-24,14.40999984741211,13.8100004196167,14.380000114440918,13.960000038146973,5572567.0,13.901652336120605
2017-04-25,14.180000305175781,13.90999984741211,14.020000457763672,14.050000190734863,4019632.0,13.991275787353516
2017-04-26,14.579999923706055,14.010000228881836,14.069999694824219,14.470000267028809,8950072.0,14.409520149230957
2017-04-27,14.65999984741211,14.220000267028809,14.300000190734863,14.619999885559082,9238278.0,14.558893203735352
2017-04-28,14.670000076293945,14.460000038146973,14.539999961853027,14.579999923706055,6012877.0,14.519061088562012
2017-05-02,16.040000915527344,15.109999656677246,15.260000228881836,16.040000915527344,44529033.0,15.972959518432617
2017-05-03,17.600000381469727,16.18000030517578,16.299999237060547,17.139999389648438,56557074.0,17.068361282348633
2017-05-04,17.139999389648438,16.530000686645508,16.68000030517578,16.90999984741211,29571587.0,16.839323043823242
2017-05-05,16.829999923706055,16.079999923706055,16.81999969482422,16.110000610351562,23607446.0,16.042667388916016
2017-05-08,17.719999313354492,16.049999237060547,16.049999237060547,17.270000457763672,45462564.0,17.197818756103516
2017-05-09,17.260000228881836,16.610000610351562,17.260000228881836,17.1299991607666,26415261.0,17.058401107788086
2017-05-10,18.75,16.75,16.989999771118164,17.860000610351562,50436119.0,17.78535270690918
2017-05-11,18.459999084472656,17.40999984741211,17.559999465942383,18.209999084472656,41087269.0,18.133888244628906
2017-05-12,19.5,17.899999618530273,17.989999771118164,18.940000534057617,48191669.0,18.860837936401367
2017-05-15,19.489999771118164,18.510000228881836,18.950000762939453,19.0,36465783.0,18.92058753967285
2017-05-16,19.079999923706055,18.34000015258789,18.93000030517578,18.899999618530273,32807990.0,18.82100486755371
2017-05-17,18.780000686645508,18.149999618530273,18.690000534057617,18.31999969482422,31813873.0,18.243427276611328
2017-05-18,18.690000534057617,18.040000915527344,18.139999389648438,18.3799991607666,24793811.0,18.303176879882812
2017-05-19,18.639999389648438,17.399999618530273,18.290000915527344,17.479999542236328,29625011.0,17.406938552856445
2017-05-22,18.18000030517578,17.3799991607666,17.43000030517578,17.579999923706055,26715637.0,17.50652313232422
2017-05-23,18.790000915527344,17.649999618530273,17.68000030517578,18.670000076293945,51178372.0,18.59196662902832
2017-05-24,19.290000915527344,18.149999618530273,18.5,18.540000915527344,35415656.0,18.46251106262207
2017-05-25,19.360000610351562,18.200000762939453,18.31999969482422,19.329999923706055,48667750.0,19.24920654296875
2017-05-26,19.68000030517578,18.850000381469727,19.450000762939453,19.059999465942383,34210953.0,18.980337142944336
2017-05-31,19.3700008392334,18.5,18.780000686645508,18.530000686645508,30261117.0,18.452552795410156
2017-06-01,18.399999618530273,17.520000457763672,18.399999618530273,17.59000015258789,29446677.0,17.516481399536133
2017-06-02,17.31999969482422,16.540000915527344,17.309999465942383,17.110000610351562,26057343.0,17.03848648071289
2017-06-05,17.579999923706055,16.809999465942383,17.110000610351562,17.56999969482422,18767932.0,17.496562957763672
2017-06-06,17.940000534057617,17.329999923706055,17.40999984741211,17.649999618530273,18592198.0,17.57622718811035
2017-06-07,17.979999542236328,17.34000015258789,17.510000228881836,17.84000015258789,23087496.0,17.76543617248535
2017-06-08,17.989999771118164,17.559999465942383,17.790000915527344,17.860000610351562,20059952.0,17.78535270690918
2017-06-09,18.979999542236328,17.610000610351562,17.799999237060547,18.600000381469727,33174594.0,18.532636642456055
2017-06-12,19.3700008392334,18.350000381469727,18.450000762939453,19.1200008392334,31160612.0,19.05075454711914
2017-06-13,19.200000762939453,18.68000030517578,19.06999969482422,18.799999237060547,22320495.0,18.731910705566406
2017-06-14,18.8799991607666,18.06999969482422,18.719999313354492,18.290000915527344,22047451.0,18.223758697509766
2017-06-15,18.579999923706055,18.139999389648438,18.15999984741211,18.540000915527344,14769088.0,18.472854614257812
2017-06-16,18.989999771118164,18.440000534057617,18.549999237060547,18.6299991607666,17092098.0,18.56252670288086
2017-06-19,18.6299991607666,18.6299991607666,18.6299991607666,18.6299991607666,0.0,18.56252670288086
2017-06-20,18.860000610351562,18.31999969482422,18.75,18.40999984741211,17205258.0,18.34332275390625
2017-06-21,19.5,18.399999618530273,18.399999618530273,19.469999313354492,43244110.0,19.39948272705078
2017-06-22,21.229999542236328,19.360000610351562,19.479999542236328,19.979999542236328,71098309.0,19.907638549804688
2017-06-23,20.850000381469727,19.920000076293945,19.93000030517578,20.790000915527344,49992984.0,20.714706420898438
2017-06-26,21.600000381469727,20.510000228881836,20.600000381469727,20.889999389648438,45227187.0,20.814340591430664
2017-06-27,20.850000381469727,20.3700008392334,20.670000076293945,20.559999465942383,29650343.0,20.485536575317383
2017-06-28,20.989999771118164,20.110000610351562,20.579999923706055,20.6200008392334,32051340.0,20.545320510864258
2017-06-29,21.329999923706055,20.350000381469727,20.459999084472656,21.239999771118164,27261947.0,21.163074493408203
2017-06-30,22.209999084472656,21.0,21.299999237060547,22.0,47931547.0,21.92032241821289
2017-07-03,22.479999542236328,21.610000610351562,22.209999084472656,21.829999923706055,35318589.0,21.750938415527344
2017-07-04,21.84000015258789,21.31999969482422,21.649999618530273,21.530000686645508,25108149.0,21.452024459838867
2017-07-05,23.68000030517578,21.420000076293945,21.469999313354492,23.540000915527344,58748150.0,23.454744338989258
2017-07-06,25.790000915527344,23.059999465942383,23.139999389648438,24.989999771118164,70952340.0,24.899492263793945
2017-07-07,26.299999237060547,24.700000762939453,24.84000015258789,25.049999237060547,71611984.0,24.959274291992188
2017-07-10,26.440000534057617,24.81999969482422,25.200000762939453,25.829999923706055,59757618.0,25.7364501953125
2017-07-11,26.15999984741211,24.43000030517578,25.31999969482422,24.56999969482422,60090210.0,24.481014251708984
2017-07-12,25.889999389648438,24.389999389648438,24.399999618530273,25.389999389648438,61423926.0,25.29804229736328
2017-07-13,25.799999237060547,24.90999984741211,25.0,25.389999389648438,44873967.0,25.29804229736328
2017-07-14,27.93000030517578,24.920000076293945,25.200000762939453,27.639999389648438,81441446.0,27.539894104003906
2017-07-17,29.799999237060547,26.100000381469727,27.5,28.209999084472656,109475997.0,28.107830047607422
2017-07-18,28.959999084472656,27.43000030517578,27.5,28.850000381469727,61333165.0,28.745512008666992
2017-07-19,29.280000686645508,28.40999984741211,28.850000381469727,29.219999313354492,58948713.0,29.114171981811523
2017-07-20,32.08000183105469,28.6200008392334,29.030000686645508,31.549999237060547,78537619.0,31.435733795166016
2017-07-21,34.709999084472656,31.209999084472656,31.559999465942383,34.709999084472656,90401196.0,34.58428955078125
2017-07-24,37.83000183105469,33.0,34.869998931884766,33.90999984741211,121472380.0,33.78718948364258
2017-07-25,37.29999923706055,32.65999984741211,33.400001525878906,37.29999923706055,109651157.0,37.16490936279297
2017-07-26,38.41999816894531,36.0,37.06999969482422,36.97999954223633,105801353.0,36.846065521240234
2017-07-27,36.4900016784668,33.279998779296875,35.97999954223633,33.790000915527344,116911138.0,33.667625427246094
2017-07-28,34.790000915527344,33.27000045776367,34.0,34.060001373291016,74444102.0,33.9366455078125
2017-07-31,37.29999923706055,33.599998474121094,33.599998474121094,36.52000045776367,102596952.0,36.387733459472656
2017-08-01,38.29999923706055,35.599998474121094,35.900001525878906,36.029998779296875,94857120.0,35.89950942993164
2017-08-02,36.560001373291016,33.58000183105469,35.5,35.040000915527344,75709237.0,34.91309356689453
2017-08-03,34.439998626708984,31.770000457763672,34.060001373291016,32.0,90295798.0,31.884103775024414
2017-08-04,32.849998474121094,31.799999237060547,32.290000915527344,32.029998779296875,54376031.0,31.91399383544922
2017-08-07,31.40999984741211,29.399999618530273,31.399999618530273,30.239999771118164,69106185.0,30.130477905273438
2017-08-08,30.899999618530273,29.81999969482422,30.110000610351562,30.860000610351562,59169983.0,30.748233795166016
2017-08-09,30.770000457763672,29.850000381469727,30.3799991607666,30.299999237060547,43939192.0,30.19025993347168
2017-08-10,31.43000030517578,29.90999984741211,30.030000686645508,30.719999313354492,60552165.0,30.608739852905273
2017-08-11,30.649999618530273,27.770000457763672,30.299999237060547,27.829999923706055,70604571.0,27.72920799255371
2017-08-14,28.59000015258789,27.5,27.5,28.40999984741211,39068133.0,28.307106018066406
2017-08-15,30.829999923706055,28.600000381469727,28.600000381469727,30.43000030517578,71785949.0,30.319791793823242
2017-08-16,30.149999618530273,28.299999237060547,29.899999618530273,29.469999313354492,48418311.0,29.363265991210938
2017-08-17,30.25,28.65999984741211,29.479999542236328,30.049999237060547,50400582.0,29.941165924072266
2017-08-18,32.099998474121094,29.600000381469727,29.649999618530273,31.040000915527344,74440025.0,30.927583694458008
2017-08-21,31.049999237060547,30.079999923706055,30.600000381469727,30.489999771118164,43982984.0,30.379573822021484
2017-08-22,30.989999771118164,30.15999984741211,30.25,30.399999618530273,36056849.0,30.289899826049805
2017-08-23,30.100000381469727,28.899999618530273,30.100000381469727,28.950000762939453,40475989.0,28.845151901245117
2017-08-24,30.0,28.6200008392334,28.700000762939453,29.149999618530273,30173730.0,29.04442596435547
2017-08-25,30.799999237060547,28.959999084472656,29.040000915527344,30.1299991607666,50679685.0,30.020875930786133
2017-08-28,31.690000534057617,29.899999618530273,30.010000228881836,31.15999984741211,56238363.0,31.04714584350586
2017-08-29,31.309999465942383,30.399999618530273,31.200000762939453,30.84000015258789,37541586.0,30.72830581665039
2017-08-30,32.20000076293945,30.84000015258789,31.0,31.780000686645508,49152717.0,31.664901733398438
2017-08-31,31.700000762939453,30.700000762939453,31.700000762939453,31.540000915527344,50694332.0,31.425771713256836
2017-09-01,31.299999237060547,30.68000030517578,31.049999237060547,30.8799991607666,41224651.0,30.768159866333008
2017-09-04,30.559999465942383,29.3700008392334,30.559999465942383,29.809999465942383,43724971.0,29.702035903930664
2017-09-05,30.290000915527344,29.600000381469727,29.600000381469727,30.0,30177436.0,29.891347885131836
2017-09-06,29.770000457763672,28.920000076293945,29.6200008392334,29.25,36843167.0,29.144065856933594
2017-09-07,30.299999237060547,29.09000015258789,29.149999618530273,29.65999984741211,35720957.0,29.55257797241211
2017-09-08,30.25,29.219999313354492,29.520000457763672,29.670000076293945,31059602.0,29.562543869018555
2017-09-11,29.850000381469727,29.110000610351562,29.450000762939453,29.309999465942383,24151469.0,29.203847885131836
2017-09-12,31.649999618530273,29.200000762939453,29.31999969482422,31.3799991607666,79002412.0,31.26634979248047
2017-09-13,31.649999618530273,30.799999237060547,31.25,31.59000015258789,55657455.0,31.475589752197266
2017-09-14,31.479999542236328,30.65999984741211,31.350000381469727,30.75,37404113.0,30.63863182067871
2017-09-15,31.5,29.809999465942383,31.100000381469727,31.020000457763672,48867982.0,30.90765380859375
2017-09-18,31.139999389648438,30.049999237060547,30.850000381469727,30.190000534057617,33654804.0,30.080659866333008
2017-09-19,30.729999542236328,29.709999084472656,30.190000534057617,29.940000534057617,26944435.0,29.831565856933594
2017-09-20,29.940000534057617,28.899999618530273,29.899999618530273,29.299999237060547,36855131.0,29.19388198852539
2017-09-21,29.959999084472656,29.049999237060547,29.200000762939453,29.329999923706055,27968178.0,29.223773956298828
2017-09-22,29.510000228881836,28.600000381469727,29.190000534057617,28.65999984741211,25606353.0,28.55620002746582
2017-09-25,28.209999084472656,27.229999542236328,28.200000762939453,27.290000915527344,28638836.0,27.191164016723633
2017-09-26,27.8799991607666,27.31999969482422,27.600000381469727,27.65999984741211,15240111.0,27.559823989868164
2017-09-27,27.93000030517578,27.5,27.549999237060547,27.8700008392334,14160246.0,27.769062042236328
2017-09-28,27.8700008392334,27.059999465942383,27.719999313354492,27.100000381469727,18791394.0,27.00185203552246
2017-09-29,27.450000762939453,26.510000228881836,27.110000610351562,26.719999313354492,21786826.0,26.623226165771484
2017-10-09,27.709999084472656,27.139999389648438,27.520000457763672,27.290000915527344,21676836.0,27.191164016723633
2017-10-10,27.489999771118164,27.020000457763672,27.06999969482422,27.34000015258789,13739360.0,27.240982055664062
2017-10-11,28.049999237060547,27.040000915527344,27.34000015258789,27.889999389648438,27339043.0,27.788990020751953
2017-10-12,27.969999313354492,27.510000228881836,27.610000610351562,27.790000915527344,19005698.0,27.68935203552246
2017-10-13,28.139999389648438,27.510000228881836,27.850000381469727,27.579999923706055,15538397.0,27.480112075805664
2017-10-16,27.65999984741211,26.899999618530273,27.59000015258789,26.979999542236328,17868678.0,26.88228416442871
2017-10-17,27.190000534057617,26.670000076293945,26.899999618530273,26.739999771118164,12516274.0,26.643156051635742
2017-10-18,26.959999084472656,25.329999923706055,26.790000915527344,25.530000686645508,23324170.0,25.437536239624023
2017-10-19,25.65999984741211,24.420000076293945,25.350000381469727,24.579999923706055,25107622.0,24.490976333618164
2017-10-20,25.079999923706055,24.239999771118164,24.5,24.969999313354492,16165568.0,24.87956428527832
2017-10-23,25.18000030517578,24.700000762939453,25.0,24.959999084472656,13144597.0,24.869600296020508
2017-10-24,26.799999237060547,24.719999313354492,24.850000381469727,26.079999923706055,35550953.0,25.985544204711914
2017-10-25,26.18000030517578,25.549999237060547,25.969999313354492,26.020000457763672,16954924.0,25.925764083862305
2017-10-26,27.600000381469727,25.809999465942383,26.079999923706055,27.09000015258789,35505890.0,26.991886138916016
2017-10-27,27.670000076293945,26.809999465942383,26.8799991607666,27.239999771118164,26878027.0,27.14134407043457
2017-10-30,28.1200008392334,26.100000381469727,27.0,27.579999923706055,39722856.0,27.480112075805664
2017-10-31,27.15999984741211,26.579999923706055,27.0,26.809999465942383,23586486.0,26.712900161743164
2017-11-01,27.8799991607666,26.540000915527344,26.610000610351562,27.190000534057617,31107044.0,27.09152603149414
2017-11-02,27.0,26.299999237060547,27.0,26.31999969482422,21900697.0,26.22467613220215
2017-11-03,26.25,25.030000686645508,26.200000762939453,25.25,21664116.0,25.158550262451172
2017-11-06,25.81999969482422,25.200000762939453,25.200000762939453,25.600000381469727,12022681.0,25.50728416442871
2017-11-07,26.68000030517578,25.549999237060547,25.6299991607666,26.59000015258789,26399668.0,26.493698120117188
2017-11-08,26.729999542236328,26.1200008392334,26.610000610351562,26.31999969482422,19639973.0,26.22467613220215
2017-11-09,26.56999969482422,25.75,26.299999237060547,26.149999618530273,15787230.0,26.05529022216797
2017-11-10,28.25,26.010000228881836,26.100000381469727,27.56999969482422,53521242.0,27.47014808654785
2017-11-13,27.90999984741211,27.209999084472656,27.399999618530273,27.780000686645508,34400532.0,27.67938995361328
2017-11-14,29.700000762939453,27.56999969482422,27.799999237060547,29.520000457763672,64792243.0,29.4130859375
2017-11-15,30.8799991607666,28.8799991607666,29.0,29.209999084472656,71700781.0,29.10420799255371
2017-11-16,30.190000534057617,28.809999465942383,28.850000381469727,29.989999771118164,48883114.0,29.881383895874023
2017-11-17,30.5,28.81999969482422,29.68000030517578,28.969999313354492,49779821.0,28.865076065063477
2017-11-20,28.450000762939453,26.06999969482422,28.399999618530273,27.3799991607666,44001639.0,27.28083610534668
2017-11-21,28.700000762939453,26.8700008392334,27.170000076293945,28.469999313354492,40019762.0,28.36688995361328
2017-11-22,28.979999542236328,26.969999313354492,28.350000381469727,27.59000015258789,40278480.0,27.490076065063477
2017-11-23,27.559999465942383,25.8799991607666,27.18000030517578,26.030000686645508,30671955.0,25.935726165771484
2017-11-24,25.979999542236328,25.1200008392334,25.200000762939453,25.5,21640371.0,25.40764617919922
2017-11-27,25.600000381469727,24.290000915527344,25.309999465942383,24.360000610351562,25237351.0,24.271774291992188
2017-11-28,24.950000762939453,24.329999923706055,24.329999923706055,24.93000030517578,15067622.0,24.839710235595703
2017-11-29,25.559999465942383,24.8799991607666,25.0,25.270000457763672,21436102.0,25.178478240966797
2017-11-30,25.270000457763672,24.600000381469727,25.270000457763672,24.809999465942383,14199545.0,24.720144271850586
2017-12-01,25.280000686645508,24.65999984741211,24.68000030517578,24.969999313354492,12788646.0,24.87956428527832
2017-12-04,25.780000686645508,24.68000030517578,24.700000762939453,25.440000534057617,21126189.0,25.347864151000977
2017-12-05,25.6200008392334,23.389999389648438,25.190000534057617,24.309999465942383,22077704.0,24.221956253051758
2017-12-06,24.389999389648438,23.06999969482422,24.329999923706055,24.149999618530273,22569793.0,24.06253433227539
2017-12-07,24.0,23.6200008392334,24.0,23.690000534057617,12493519.0,23.60420036315918
2017-12-08,24.200000762939453,23.68000030517578,23.68000030517578,24.139999389648438,13916002.0,24.05257225036621
2017-12-11,24.489999771118164,23.8799991607666,23.950000762939453,24.399999618530273,14789394.0,24.311630249023438
2017-12-12,24.350000381469727,23.65999984741211,24.329999923706055,23.690000534057617,14706988.0,23.60420036315918
2017-12-13,24.040000915527344,23.739999771118164,23.75,24.0,9428532.0,23.91307830810547
2017-12-14,23.989999771118164,23.600000381469727,23.989999771118164,23.700000762939453,10468334.0,23.614166259765625
2017-12-15,23.780000686645508,23.200000762939453,23.6299991607666,23.25,11409115.0,23.165794372558594
2017-12-18,23.600000381469727,23.09000015258789,23.149999618530273,23.389999389648438,7920247.0,23.305288314819336
2017-12-19,24.329999923706055,23.459999084472656,23.5,24.149999618530273,23879078.0,24.06253433227539
2017-12-20,24.049999237060547,23.65999984741211,24.0,23.68000030517578,13961116.0,23.59423828125
2017-12-21,23.959999084472656,23.260000228881836,23.700000762939453,23.84000015258789,12502322.0,23.753658294677734
2017-12-22,24.110000610351562,23.65999984741211,23.84000015258789,23.739999771118164,10785518.0,23.654020309448242
2017-12-25,24.15999984741211,23.600000381469727,23.739999771118164,23.780000686645508,11516251.0,23.693876266479492
2017-12-26,24.079999923706055,23.40999984741211,23.84000015258789,23.860000610351562,11652656.0,23.773584365844727
2017-12-27,23.860000610351562,23.360000610351562,23.860000610351562,23.440000534057617,11369110.0,23.355106353759766
2017-12-28,23.649999618530273,23.049999237060547,23.299999237060547,23.440000534057617,12550614.0,23.355106353759766
2017-12-29,23.690000534057617,23.350000381469727,23.450000762939453,23.520000457763672,8069476.0,23.434816360473633
2018-01-02,24.15999984741211,23.459999084472656,23.579999923706055,24.149999618530273,21736682.0,24.06253433227539
2018-01-03,24.350000381469727,23.920000076293945,24.09000015258789,24.239999771118164,21056798.0,24.15220832824707
2018-01-04,25.290000915527344,24.049999237060547,24.18000030517578,24.809999465942383,31033477.0,24.720144271850586
2018-01-05,24.950000762939453,24.520000457763672,24.649999618530273,24.579999923706055,16363078.0,24.490976333618164
2018-01-08,24.5,23.940000534057617,24.5,24.3700008392334,16522323.0,24.281740188598633
2018-01-09,25.079999923706055,24.299999237060547,24.399999618530273,24.809999465942383,22321016.0,24.720144271850586
2018-01-10,24.75,24.200000762939453,24.649999618530273,24.450000762939453,15605689.0,24.3614501953125
2018-01-11,24.850000381469727,24.110000610351562,24.299999237060547,24.5,16579267.0,24.411266326904297
2018-01-12,24.610000610351562,24.18000030517578,24.34000015258789,24.3799991607666,13080535.0,24.29170036315918
2018-01-15,25.1299991607666,24.299999237060547,24.299999237060547,24.649999618530273,33712693.0,24.56072425842285
2018-01-16,24.530000686645508,24.110000610351562,24.389999389648438,24.43000030517578,20810904.0,24.341522216796875
2018-01-17,26.489999771118164,24.399999618530273,24.450000762939453,25.809999465942383,51555175.0,25.716522216796875
2018-01-18,26.579999923706055,25.5,25.5,26.239999771118164,41247071.0,26.14496612548828
2018-01-19,26.8799991607666,25.899999618530273,26.239999771118164,26.489999771118164,37351010.0,26.394060134887695
2018-01-22,26.450000762939453,25.81999969482422,26.200000762939453,26.1299991607666,25038454.0,26.035364151000977
2018-01-23,27.18000030517578,25.989999771118164,25.989999771118164,26.709999084472656,35634276.0,26.613264083862305
2018-01-24,26.770000457763672,25.760000228881836,26.649999618530273,26.219999313354492,28428698.0,26.125038146972656
2018-01-25,26.1299991607666,25.520000457763672,26.059999465942383,25.549999237060547,23746666.0,25.45746421813965
2018-01-26,26.0,25.549999237060547,25.600000381469727,25.719999313354492,16505771.0,25.626848220825195
2018-01-29,25.809999465942383,24.639999389648438,25.610000610351562,24.700000762939453,22428752.0,24.610544204711914
2018-01-30,24.8700008392334,24.43000030517578,24.649999618530273,24.610000610351562,11488004.0,24.5208683013916
2018-01-31,24.899999618530273,24.31999969482422,24.5,24.549999237060547,15361806.0,24.461084365844727
2018-02-01,24.65999984741211,22.100000381469727,24.5,22.15999984741211,32464190.0,22.079742431640625
2018-02-02,21.5,19.940000534057617,21.5,21.040000915527344,24570096.0,20.96379852294922
2018-02-05,21.440000534057617,20.25,20.5,21.34000015258789,15066430.0,21.262712478637695
2018-02-06,21.18000030517578,19.3799991607666,20.809999465942383,19.579999923706055,19811835.0,19.50908660888672
2018-02-07,20.280000686645508,19.350000381469727,20.170000076293945,19.770000457763672,13425234.0,19.69839859008789
2018-02-08,20.219999313354492,19.610000610351562,19.739999771118164,20.0,9844618.0,19.92756462097168
2018-02-09,19.450000762939453,18.010000228881836,19.3700008392334,18.420000076293945,18994135.0,18.353288650512695
2018-02-12,18.860000610351562,18.440000534057617,18.440000534057617,18.75,9474329.0,18.682090759277344
2018-02-13,20.18000030517578,19.020000457763672,19.030000686645508,19.709999084472656,19234381.0,19.638614654541016
2018-02-14,19.790000915527344,19.299999237060547,19.670000076293945,19.709999084472656,9235126.0,19.638614654541016
2018-02-22,20.139999389648438,19.899999618530273,19.899999618530273,20.09000015258789,10548014.0,20.01723861694336
2018-02-23,20.959999084472656,19.899999618530273,20.049999237060547,20.469999313354492,16226829.0,20.395862579345703
2018-02-26,20.75,20.040000915527344,20.479999542236328,20.690000534057617,16779165.0,20.615066528320312
2018-02-27,20.690000534057617,20.229999542236328,20.690000534057617,20.270000457763672,12169970.0,20.19658851623535
2018-02-28,20.5,19.700000762939453,19.979999542236328,20.309999465942383,11899517.0,20.236440658569336
2018-03-01,20.579999923706055,20.0,20.149999618530273,20.450000762939453,10949338.0,20.375934600830078
2018-03-02,20.420000076293945,20.100000381469727,20.329999923706055,20.18000030517578,8529597.0,20.106914520263672
2018-03-05,20.459999084472656,20.1299991607666,20.1299991607666,20.399999618530273,7510054.0,20.32611656188965
2018-03-06,21.3799991607666,20.239999771118164,20.610000610351562,21.329999923706055,25970823.0,21.252748489379883
2018-03-07,21.56999969482422,20.790000915527344,21.270000457763672,20.850000381469727,18000746.0,20.77448844909668
2018-03-08,21.200000762939453,20.809999465942383,20.950000762939453,21.1299991607666,12014707.0,21.0534725189209
2018-03-09,21.239999771118164,20.850000381469727,21.1299991607666,21.229999542236328,12272700.0,21.153108596801758
2018-03-12,21.549999237060547,21.030000686645508,21.229999542236328,21.450000762939453,17480580.0,21.372314453125
2018-03-13,21.3700008392334,20.93000030517578,21.3700008392334,21.030000686645508,12378401.0,20.953834533691406
2018-03-14,21.18000030517578,20.799999237060547,20.920000076293945,20.81999969482422,8079789.0,20.744596481323242
2018-03-15,21.3799991607666,20.610000610351562,20.729999542236328,21.1200008392334,16915650.0,21.043508529663086
2018-03-16,21.31999969482422,20.75,21.010000228881836,20.760000228881836,12464228.0,20.684812545776367
2018-03-19,20.59000015258789,19.920000076293945,20.59000015258789,20.299999237060547,13059892.0,20.226478576660156
2018-03-20,20.1200008392334,19.889999389648438,20.100000381469727,19.959999084472656,9303067.0,19.88770866394043
2018-03-21,20.389999389648438,19.719999313354492,20.270000457763672,19.790000915527344,10849759.0,19.718326568603516
2018-03-22,19.950000762939453,19.329999923706055,19.600000381469727,19.440000534057617,10753696.0,19.369592666625977
2018-03-23,18.940000534057617,17.719999313354492,18.799999237060547,18.149999618530273,17121658.0,18.084264755249023
2018-03-26,18.360000610351562,17.40999984741211,17.899999618530273,18.350000381469727,11500886.0,18.283540725708008
2018-03-27,19.299999237060547,18.5,18.579999923706055,19.270000457763672,14379895.0,19.20020866394043
2018-03-28,19.8799991607666,18.889999389648438,19.040000915527344,19.34000015258789,16555228.0,19.269956588745117
2018-03-29,19.829999923706055,19.079999923706055,19.350000381469727,19.670000076293945,12565855.0,19.5987606048584
2018-03-30,19.690000534057617,19.399999618530273,19.59000015258789,19.540000915527344,8341387.0,19.4692325592041
2018-04-02,19.829999923706055,19.3700008392334,19.600000381469727,19.389999389648438,8486349.0,19.319772720336914
2018-04-03,19.149999618530273,18.559999465942383,18.93000030517578,18.780000686645508,11413930.0,18.711984634399414
2018-04-04,19.239999771118164,18.760000228881836,18.950000762939453,18.90999984741211,8254602.0,18.84151268005371
2018-04-09,19.18000030517578,18.5,18.690000534057617,19.059999465942383,8102307.0,18.990970611572266
2018-04-10,19.65999984741211,19.059999465942383,19.100000381469727,19.649999618530273,15167771.0,19.578832626342773
2018-04-11,19.860000610351562,19.3799991607666,19.760000228881836,19.459999084472656,12012659.0,19.3895206451416
2018-04-12,20.59000015258789,19.399999618530273,19.399999618530273,19.8799991607666,23205054.0,19.807998657226562
2018-04-13,20.040000915527344,19.520000457763672,19.90999984741211,19.6200008392334,11036169.0,19.54894256591797
2018-04-16,19.5,18.579999923706055,19.43000030517578,18.600000381469727,15143852.0,18.532636642456055
2018-04-17,19.079999923706055,18.3799991607666,18.59000015258789,18.450000762939453,9471204.0,18.383180618286133
2018-04-18,19.3700008392334,18.389999389648438,18.709999084472656,19.030000686645508,11521307.0,18.96108055114746
2018-04-19,19.350000381469727,18.850000381469727,18.979999542236328,19.079999923706055,9539812.0,19.010896682739258
2018-04-20,19.079999923706055,18.440000534057617,19.059999465942383,18.530000686645508,8331275.0,18.462890625
2018-04-23,18.899999618530273,18.450000762939453,18.530000686645508,18.739999771118164,5404342.0,18.672128677368164
2018-04-24,19.329999923706055,18.780000686645508,18.780000686645508,19.270000457763672,13027992.0,19.20020866394043
2018-04-25,19.200000762939453,18.920000076293945,19.110000610351562,19.030000686645508,8046443.0,18.96108055114746
2018-04-26,19.18000030517578,18.209999084472656,18.969999313354492,18.25,9139671.0,18.18390464782715
2018-04-27,18.700000762939453,18.200000762939453,18.459999084472656,18.559999465942383,7909777.0,18.492780685424805
2018-05-02,18.559999465942383,18.559999465942383,18.559999465942383,18.559999465942383,0.0,18.492780685424805
2018-05-03,15.630000114440918,15.050000190734863,15.050000190734863,15.390000343322754,27124000.0,15.334261894226074
2018-05-04,15.630000114440918,15.109999656677246,15.1899995803833,15.220000267028809,13567422.0,15.164876937866211
2018-05-07,15.390000343322754,15.180000305175781,15.34000015258789,15.329999923706055,12601181.0,15.274478912353516
2018-05-08,16.229999542236328,15.239999771118164,15.329999923706055,15.949999809265137,25628517.0,15.892232894897461
2018-05-09,15.920000076293945,15.619999885559082,15.760000228881836,15.829999923706055,12429630.0,15.77266788482666
2018-05-10,16.049999237060547,15.720000267028809,15.899999618530273,15.869999885559082,8819304.0,15.812522888183594
2018-05-11,15.869999885559082,15.5,15.869999885559082,15.539999961853027,9844988.0,15.483717918395996
2018-05-14,15.819999694824219,15.40999984741211,15.510000228881836,15.529999732971191,7252596.0,15.473753929138184
2018-05-15,15.59000015258789,15.3100004196167,15.510000228881836,15.550000190734863,6924588.0,15.493682861328125
2018-05-16,15.479999542236328,15.180000305175781,15.300000190734863,15.199999809265137,10359156.0,15.144949913024902
2018-05-17,15.350000381469727,15.140000343322754,15.220000267028809,15.1899995803833,6109707.0,15.134984970092773
2018-05-18,15.380000114440918,15.199999809265137,15.239999771118164,15.34000015258789,8438253.0,15.284442901611328
2018-05-21,15.539999961853027,15.270000457763672,15.479999542236328,15.5,10115276.0,15.443862915039062
2018-05-22,15.5,15.149999618530273,15.489999771118164,15.350000381469727,9082571.0,15.294405937194824
2018-05-23,15.270000457763672,14.930000305175781,15.270000457763672,14.9399995803833,11540115.0,14.88589096069336
2018-05-24,15.09000015258789,14.90999984741211,14.90999984741211,14.9399995803833,5543029.0,14.88589096069336
2018-05-25,15.029999732971191,14.390000343322754,14.949999809265137,14.430000305175781,12558284.0,14.377738952636719
2018-05-28,14.569999694824219,14.020000457763672,14.380000114440918,14.470000267028809,10499188.0,14.417593002319336
2018-05-29,14.380000114440918,14.079999923706055,14.380000114440918,14.140000343322754,7141519.0,14.088788986206055
2018-05-30,13.880000114440918,13.029999732971191,13.880000114440918,13.210000038146973,14964591.0,13.16215705871582
2018-05-31,13.5,13.210000038146973,13.25,13.4399995803833,9146201.0,13.391324043273926
2018-06-01,13.850000381469727,13.260000228881836,13.300000190734863,13.710000038146973,11719514.0,13.660346031188965
2018-06-04,14.800000190734863,13.720000267028809,13.880000114440918,14.25,19265640.0,14.19839096069336
2018-06-05,14.470000267028809,14.039999961853027,14.229999542236328,14.399999618530273,14192283.0,14.347846031188965
2018-06-06,14.369999885559082,14.119999885559082,14.279999732971191,14.260000228881836,8469800.0,14.208353996276855
2018-06-07,14.75,14.359999656677246,14.359999656677246,14.4399995803833,15872261.0,14.387701034545898
2018-06-08,14.359999656677246,14.0,14.350000381469727,14.130000114440918,9047744.0,14.078824996948242
2018-06-11,14.4399995803833,14.039999961853027,14.149999618530273,14.220000267028809,7187116.0,14.168499946594238
2018-06-12,14.600000381469727,14.069999694824219,14.180000305175781,14.59000015258789,11594796.0,14.537158966064453
2018-06-13,14.479999542236328,13.880000114440918,14.479999542236328,14.020000457763672,11432106.0,13.969223976135254
2018-06-14,14.5,13.710000038146973,13.789999961853027,14.34000015258789,12753929.0,14.288064002990723
2018-06-15,14.489999771118164,14.0600004196167,14.489999771118164,14.319999694824219,8842875.0,14.268136978149414
2018-06-19,14.079999923706055,12.890000343322754,13.850000381469727,13.0,16640646.0,12.952917098999023
2018-06-20,13.279999732971191,12.8100004196167,12.930000305175781,13.170000076293945,8223177.0,13.12230110168457
2018-06-21,13.449999809265137,12.859999656677246,13.180000305175781,12.90999984741211,9028207.0,12.863243103027344
2018-06-22,13.069999694824219,12.390000343322754,12.8100004196167,13.020000457763672,7569151.0,12.972846031188965
2018-06-25,13.260000228881836,12.770000457763672,13.260000228881836,12.800000190734863,6294000.0,12.753642082214355
2018-06-26,13.010000228881836,12.399999618530273,12.420000076293945,13.0,6626693.0,12.952917098999023
2018-06-27,13.100000381469727,12.6899995803833,13.029999732971191,12.800000190734863,5927024.0,12.753642082214355
2018-06-28,13.0600004196167,12.630000114440918,12.789999961853027,12.84000015258789,7501617.0,12.793497085571289
2018-06-29,13.420000076293945,12.880000114440918,12.880000114440918,13.359999656677246,11362841.0,13.311613082885742
2018-07-02,13.289999961853027,12.779999732971191,13.289999961853027,12.899999618530273,8449831.0,12.853279113769531
2018-07-03,13.180000305175781,12.760000228881836,12.949999809265137,13.15999984741211,7429222.0,13.112338066101074
2018-07-04,13.170000076293945,12.819999694824219,13.140000343322754,12.869999885559082,5871420.0,12.82338809967041
2018-07-05,13.050000190734863,12.489999771118164,12.850000381469727,12.5,6345842.0,12.454728126525879
2018-07-06,12.829999923706055,12.140000343322754,12.479999542236328,12.649999618530273,8732169.0,12.6041841506958
2018-07-09,12.979999542236328,12.609999656677246,12.609999656677246,12.949999809265137,7907684.0,12.903099060058594
2018-07-10,12.979999542236328,12.829999923706055,12.949999809265137,12.949999809265137,5667962.0,12.903099060058594
2018-07-11,12.699999809265137,12.170000076293945,12.699999809265137,12.380000114440918,9467549.0,12.335163116455078
2018-07-12,12.850000381469727,12.380000114440918,12.380000114440918,12.75,9436435.0,12.70382308959961
2018-07-13,13.130000114440918,12.75,12.760000228881836,12.829999923706055,7751666.0,12.783533096313477
2018-07-16,12.880000114440918,12.65999984741211,12.720000267028809,12.739999771118164,5133185.0,12.693859100341797
2018-07-17,13.119999885559082,12.710000038146973,12.779999732971191,13.050000190734863,10204517.0,13.002737045288086
2018-07-18,13.119999885559082,12.850000381469727,13.09000015258789,12.890000343322754,7410540.0,12.843316078186035
2018-07-19,13.09000015258789,12.800000190734863,12.800000190734863,12.859999656677246,7119003.0,12.813424110412598
2018-07-20,13.989999771118164,12.520000457763672,12.859999656677246,13.579999923706055,24729641.0,13.530817031860352
2018-07-23,13.699999809265137,13.25,13.34000015258789,13.609999656677246,17331649.0,13.560708045959473
2018-07-24,14.899999618530273,13.5,13.609999656677246,14.5600004196167,33300347.0,14.507267951965332
2018-07-25,14.789999961853027,14.1899995803833,14.399999618530273,14.779999732971191,26167209.0,14.726470947265625
2018-07-26,14.699999809265137,14.220000267028809,14.699999809265137,14.260000228881836,14446706.0,14.237252235412598
2018-07-27,14.529999732971191,14.0600004196167,14.119999885559082,14.199999809265137,12014999.0,14.177348136901855
2018-07-30,14.59000015258789,14.100000381469727,14.15999984741211,14.34000015258789,12038124.0,14.31712532043457
2018-07-31,14.40999984741211,14.0,14.130000114440918,14.279999732971191,8829035.0,14.257220268249512
2018-08-01,14.449999809265137,13.619999885559082,14.279999732971191,13.640000343322754,12998753.0,13.618242263793945
2018-08-02,13.739999771118164,12.680000305175781,13.670000076293945,13.140000343322754,12992956.0,13.119039535522461
2018-08-03,13.289999961853027,12.90999984741211,13.140000343322754,12.9399995803833,6748300.0,12.919357299804688
2018-08-06,13.350000381469727,12.8100004196167,12.850000381469727,12.930000305175781,9226009.0,12.909374237060547
2018-08-07,13.479999542236328,12.920000076293945,12.920000076293945,13.460000038146973,12144807.0,13.438529014587402
2018-08-08,13.5,13.010000228881836,13.5,13.079999923706055,10467531.0,13.059134483337402
2018-08-09,13.529999732971191,12.949999809265137,12.970000267028809,13.369999885559082,12128697.0,13.348671913146973
2018-08-10,13.5,13.220000267028809,13.319999694824219,13.380000114440918,7197764.0,13.35865592956543
2018-08-13,13.199999809265137,12.819999694824219,13.029999732971191,13.1899995803833,11611305.0,13.16895866394043
2018-08-14,13.260000228881836,13.0600004196167,13.09000015258789,13.180000305175781,5628080.0,13.158975601196289
2018-08-15,13.229999542236328,12.880000114440918,13.180000305175781,12.890000343322754,5641951.0,12.869438171386719
2018-08-16,13.079999923706055,12.529999732971191,12.710000038146973,12.869999885559082,6602300.0,12.849470138549805
2018-08-17,13.100000381469727,12.65999984741211,13.0,12.670000076293945,5192268.0,12.649788856506348
2018-08-20,12.920000076293945,12.609999656677246,12.739999771118164,12.880000114440918,5868001.0,12.859454154968262
2018-08-21,13.25,12.859999656677246,12.880000114440918,13.140000343322754,9536474.0,13.119039535522461
2018-08-22,13.220000267028809,12.890000343322754,13.149999618530273,12.960000038146973,6168101.0,12.939326286315918
2018-08-23,13.170000076293945,12.899999618530273,12.920000076293945,13.050000190734863,5292402.0,13.029182434082031
2018-08-24,13.579999923706055,12.920000076293945,12.970000267028809,13.289999961853027,12103596.0,13.268799781799316
2018-08-27,13.75,13.289999961853027,13.399999618530273,13.720000267028809,14237749.0,13.698114395141602
2018-08-28,13.699999809265137,13.449999809265137,13.699999809265137,13.520000457763672,8513734.0,13.498433113098145
2018-08-29,13.5600004196167,13.329999923706055,13.489999771118164,13.369999885559082,6170835.0,13.348671913146973
2018-08-30,13.579999923706055,13.210000038146973,13.329999923706055,13.210000038146973,7569100.0,13.18892765045166
2018-08-31,13.0,12.300000190734863,13.0,12.329999923706055,17361922.0,12.310331344604492
2018-09-03,12.390000343322754,12.130000114440918,12.15999984741211,12.380000114440918,5117376.0,12.360251426696777
2018-09-04,12.609999656677246,12.260000228881836,12.399999618530273,12.510000228881836,6494553.0,12.490044593811035
2018-09-05,12.430000305175781,12.199999809265137,12.430000305175781,12.199999809265137,5851254.0,12.180538177490234
2018-09-06,12.380000114440918,12.130000114440918,12.220000267028809,12.170000076293945,4016471.0,12.150586128234863
2018-09-07,12.369999885559082,12.15999984741211,12.199999809265137,12.220000267028809,4688252.0,12.200507164001465
2018-09-10,12.220000267028809,11.680000305175781,12.180000305175781,11.699999809265137,7811020.0,11.681336402893066
2018-09-11,11.850000381469727,11.6899995803833,11.739999771118164,11.770000457763672,3737881.0,11.751224517822266
2018-09-12,11.880000114440918,11.720000267028809,11.8100004196167,11.8100004196167,3461892.0,11.79116153717041
2018-09-13,11.979999542236328,11.819999694824219,11.90999984741211,11.970000267028809,4227673.0,11.950905799865723
2018-09-14,12.010000228881836,11.800000190734863,11.979999542236328,11.800000190734863,3918836.0,11.781176567077637
2018-09-17,11.710000038146973,11.329999923706055,11.710000038146973,11.40999984741211,5303601.0,11.391798973083496
2018-09-18,11.729999542236328,11.34000015258789,11.399999618530273,11.680000305175781,4341790.0,11.661368370056152
2018-09-19,12.40999984741211,11.609999656677246,11.649999618530273,12.109999656677246,10683264.0,12.090682029724121
2018-09-20,12.079999923706055,11.850000381469727,12.050000190734863,11.890000343322754,5859601.0,11.871033668518066
2018-09-21,12.3100004196167,11.859999656677246,11.899999618530273,12.210000038146973,10161045.0,12.190522193908691
2018-09-25,12.140000343322754,11.979999542236328,12.0600004196167,12.039999961853027,4800600.0,12.020793914794922
2018-09-26,12.380000114440918,12.0600004196167,12.100000381469727,12.1899995803833,9261101.0,12.170554161071777
2018-09-27,12.149999618530273,12.010000228881836,12.149999618530273,12.010000228881836,5012000.0,11.99084186553955
2018-09-28,12.40999984741211,12.029999732971191,12.029999732971191,12.380000114440918,10417289.0,12.360251426696777
2018-10-08,12.149999618530273,11.770000457763672,12.149999618530273,11.829999923706055,7996723.0,11.811128616333008
2018-10-09,11.989999771118164,11.760000228881836,11.989999771118164,11.869999885559082,3181454.0,11.851064682006836
2018-10-10,12.020000457763672,11.850000381469727,11.850000381469727,11.930000305175781,3209700.0,11.910969734191895
2018-10-11,11.569999694824219,10.739999771118164,11.430000305175781,10.890000343322754,9673345.0,10.872628211975098
2018-10-12,10.930000305175781,10.029999732971191,10.729999542236328,10.670000076293945,10007480.0,10.652978897094727
2018-10-15,10.720000267028809,10.25,10.600000381469727,10.25,5900112.0,10.233649253845215
2018-10-16,10.550000190734863,10.069999694824219,10.270000457763672,10.100000381469727,5330471.0,10.08388900756836
2018-10-17,10.350000381469727,9.84000015258789,10.329999923706055,10.1899995803833,5297595.0,10.173744201660156
2018-10-18,10.149999618530273,9.829999923706055,10.100000381469727,9.899999618530273,4631104.0,9.884206771850586
2018-10-19,10.430000305175781,9.619999885559082,9.630000114440918,10.279999732971191,10670043.0,10.263601303100586
2018-10-22,11.3100004196167,10.350000381469727,10.359999656677246,11.3100004196167,24581114.0,11.291958808898926
2018-10-23,11.289999961853027,10.65999984741211,11.260000228881836,10.869999885559082,17361855.0,10.852660179138184
2018-10-24,11.899999618530273,10.779999732971191,10.850000381469727,11.40999984741211,22570367.0,11.391798973083496
2018-10-25,12.300000190734863,10.789999961853027,10.880000114440918,12.170000076293945,28536539.0,12.150586128234863
2018-10-26,12.140000343322754,11.739999771118164,11.979999542236328,11.899999618530273,18201674.0,11.881016731262207
2018-10-29,11.979999542236328,11.329999923706055,11.829999923706055,11.539999961853027,12235419.0,11.521591186523438
2018-10-30,12.199999809265137,11.260000228881836,11.380000114440918,12.010000228881836,21908019.0,11.99084186553955
2018-10-31,12.079999923706055,11.729999542236328,11.850000381469727,11.859999656677246,14713615.0,11.841080665588379
2018-11-01,12.449999809265137,11.829999923706055,11.859999656677246,11.84000015258789,18528371.0,11.821112632751465
2018-11-02,12.390000343322754,11.899999618530273,12.100000381469727,12.34000015258789,21955725.0,12.32031536102295
2018-11-05,12.329999923706055,11.970000267028809,12.210000038146973,12.300000190734863,15578803.0,12.280379295349121
2018-11-06,12.319999694824219,11.90999984741211,12.180000305175781,12.069999694824219,11438903.0,12.050745964050293
2018-11-07,12.15999984741211,11.800000190734863,12.069999694824219,11.819999694824219,11493893.0,11.80114459991455
2018-11-08,12.039999961853027,11.699999809265137,11.979999542236328,11.729999542236328,8074421.0,11.711287498474121
2018-11-09,11.829999923706055,11.5600004196167,11.609999656677246,11.680000305175781,5521633.0,11.661368370056152
2018-11-12,11.960000038146973,11.630000114440918,11.680000305175781,11.949999809265137,7299908.0,11.930936813354492
2018-11-13,12.380000114440918,11.760000228881836,11.850000381469727,12.300000190734863,18370550.0,12.280379295349121
2018-11-14,12.40999984741211,12.09000015258789,12.210000038146973,12.350000381469727,16312051.0,12.330299377441406
2018-11-15,12.869999885559082,12.180000305175781,12.350000381469727,12.819999694824219,22097500.0,12.799549102783203
2018-11-16,13.279999732971191,12.579999923706055,12.739999771118164,12.829999923706055,25755456.0,12.80953311920166
2018-11-19,13.180000305175781,12.729999542236328,12.800000190734863,13.029999732971191,18744662.0,13.009214401245117
2018-11-20,12.9399995803833,12.220000267028809,12.829999923706055,12.229999542236328,18495306.0,12.210490226745605
2018-11-21,12.359999656677246,11.880000114440918,11.989999771118164,12.229999542236328,11017561.0,12.210490226745605
2018-11-22,12.34000015258789,11.989999771118164,12.300000190734863,12.050000190734863,9241500.0,12.030777931213379
2018-11-23,12.170000076293945,11.449999809265137,12.119999885559082,11.460000038146973,12978033.0,11.441719055175781
2018-11-26,11.619999885559082,11.279999732971191,11.350000381469727,11.369999885559082,6844000.0,11.351862907409668
2018-11-27,11.600000381469727,11.40999984741211,11.470000267028809,11.520000457763672,6589303.0,11.50162410736084
2018-11-28,11.75,11.369999885559082,11.520000457763672,11.680000305175781,7733755.0,11.661368370056152
2018-11-29,11.899999618530273,11.239999771118164,11.760000228881836,11.270000457763672,9274367.0,11.252022743225098
2018-11-30,11.420000076293945,11.050000190734863,11.270000457763672,11.369999885559082,7488529.0,11.351862907409668
2018-12-03,11.899999618530273,11.670000076293945,11.680000305175781,11.720000267028809,12771418.0,11.70130443572998
2018-12-04,11.789999961853027,11.600000381469727,11.649999618530273,11.710000038146973,8191700.0,11.691320419311523
2018-12-05,11.579999923706055,11.40999984741211,11.420000076293945,11.489999771118164,6601234.0,11.471671104431152
2018-12-06,11.460000038146973,11.149999618530273,11.420000076293945,11.210000038146973,7426533.0,11.192117691040039
2018-12-07,11.3100004196167,11.15999984741211,11.25,11.25,4859608.0,11.232053756713867
2018-12-10,11.180000305175781,10.859999656677246,11.15999984741211,10.930000305175781,7126800.0,10.912565231323242
2018-12-11,11.039999961853027,10.880000114440918,10.949999809265137,10.960000038146973,4464600.0,10.942516326904297
2018-12-12,11.09000015258789,10.90999984741211,11.050000190734863,10.979999542236328,5102531.0,10.962484359741211
2018-12-13,11.25,10.899999618530273,11.029999732971191,11.15999984741211,8523271.0,11.142197608947754
2018-12-14,11.140000343322754,10.800000190734863,11.130000114440918,10.84000015258789,8401500.0,10.822708129882812
2018-12-17,10.819999694824219,10.640000343322754,10.739999771118164,10.779999732971191,5676573.0,10.762803077697754
2018-12-18,10.84000015258789,10.609999656677246,10.699999809265137,10.680000305175781,4835818.0,10.6629638671875
2018-12-19,10.770000457763672,10.630000114440918,10.680000305175781,10.640000343322754,3748100.0,10.623027801513672
2018-12-20,10.729999542236328,10.5,10.609999656677246,10.6899995803833,4933907.0,10.67294692993164
2018-12-21,10.649999618530273,10.430000305175781,10.609999656677246,10.5,4646526.0,10.483250617980957
2018-12-24,10.550000190734863,10.380000114440918,10.4399995803833,10.529999732971191,3300920.0,10.513202667236328
2018-12-25,10.430000305175781,10.100000381469727,10.399999618530273,10.329999923706055,5657871.0,10.313521385192871
2018-12-26,10.399999618530273,10.199999809265137,10.329999923706055,10.239999771118164,3313951.0,10.223665237426758
2018-12-27,10.5,10.180000305175781,10.390000343322754,10.1899995803833,4939771.0,10.173744201660156
2018-12-28,10.420000076293945,10.220000267028809,10.300000190734863,10.289999961853027,4193883.0,10.273585319519043
2019-01-02,10.380000114440918,10.1899995803833,10.300000190734863,10.239999771118164,3456418.0,10.223665237426758
2019-01-03,10.880000114440918,10.239999771118164,10.260000228881836,10.640000343322754,11030270.0,10.623027801513672
2019-01-04,11.479999542236328,10.460000038146973,10.5,11.220000267028809,18491186.0,11.202101707458496
2019-01-07,11.479999542236328,10.949999809265137,10.5,11.100000381469727,13526300.0,11.082293510437012
2019-01-08,11.079999923706055,10.8100004196167,11.010000228881836,11.039999961853027,9101092.0,11.02238941192627
2019-01-09,11.25,11.020000457763672,11.039999961853027,11.020000457763672,10734474.0,11.002421379089355
2019-01-10,11.0,10.8100004196167,11.0,10.8100004196167,6313900.0,10.792756080627441
2019-01-11,11.029999732971191,10.800000190734863,10.800000190734863,10.899999618530273,4431428.0,10.882612228393555
2019-01-14,10.970000267028809,10.800000190734863,10.920000076293945,10.8100004196167,3242448.0,10.792756080627441
2019-01-15,11.079999923706055,10.84000015258789,10.890000343322754,11.069999694824219,7753489.0,11.052340507507324
2019-01-16,11.069999694824219,10.920000076293945,11.069999694824219,10.930000305175781,4493394.0,10.912565231323242
2019-01-17,11.050000190734863,10.800000190734863,10.930000305175781,10.800000190734863,6707500.0,10.782772064208984
2019-01-18,11.010000228881836,10.760000228881836,10.829999923706055,10.979999542236328,6621408.0,10.962484359741211
2019-01-21,11.069999694824219,10.850000381469727,10.970000267028809,10.890000343322754,6961720.0,10.872628211975098
2019-01-22,10.920000076293945,10.579999923706055,10.869999885559082,10.619999885559082,5885184.0,10.603058815002441
2019-01-23,10.65999984741211,10.520000457763672,10.600000381469727,10.59000015258789,3241253.0,10.57310676574707
2019-01-24,10.770000457763672,10.520000457763672,10.539999961853027,10.640000343322754,4767875.0,10.623027801513672
2019-01-25,11.020000457763672,10.600000381469727,10.649999618530273,10.75,8327897.0,10.7328519821167
2019-01-28,11.029999732971191,10.600000381469727,10.850000381469727,10.600000381469727,6678759.0,10.583091735839844
2019-01-29,11.369999885559082,10.529999732971191,10.529999732971191,11.09000015258789,21533650.0,11.072309494018555
2019-01-30,11.050000190734863,10.800000190734863,10.949999809265137,10.800000190734863,8813590.0,10.782772064208984
2019-01-31,11.149999618530273,10.739999771118164,10.739999771118164,11.050000190734863,12423646.0,11.032373428344727
2019-02-01,11.140000343322754,10.899999618530273,11.0,11.119999885559082,10415583.0,11.102261543273926
2019-02-11,11.3100004196167,11.020000457763672,11.039999961853027,11.289999961853027,10315365.0,11.271989822387695
2019-02-12,11.329999923706055,11.15999984741211,11.260000228881836,11.3100004196167,11597525.0,11.291958808898926
2019-02-13,11.649999618530273,11.229999542236328,11.34000015258789,11.520000457763672,18192660.0,11.50162410736084
2019-02-14,11.520000457763672,11.3100004196167,11.470000267028809,11.359999656677246,12039900.0,11.341877937316895
2019-02-15,11.390000343322754,11.130000114440918,11.350000381469727,11.15999984741211,11807589.0,11.142197608947754
2019-02-18,11.859999656677246,11.199999809265137,11.199999809265137,11.760000228881836,26777095.0,11.741240501403809
2019-02-19,12.9399995803833,11.670000076293945,11.779999732971191,12.9399995803833,68804953.0,12.919357299804688
2019-02-20,12.960000038146973,12.5600004196167,12.899999618530273,12.789999961853027,35288795.0,12.769597053527832
2019-02-21,13.649999618530273,12.579999923706055,12.720000267028809,13.0,53941201.0,12.979262351989746
2019-02-22,14.300000190734863,12.819999694824219,13.050000190734863,14.239999771118164,50913446.0,14.217284202575684
2019-02-25,15.65999984741211,14.520000457763672,14.880000114440918,15.65999984741211,65472201.0,15.635019302368164
2019-02-26,15.930000305175781,14.779999732971191,15.65999984741211,14.8100004196167,62879163.0,14.786375045776367
2019-02-27,15.520000457763672,14.539999961853027,14.539999961853027,15.010000228881836,47604081.0,14.986056327819824
2019-02-28,14.9399995803833,14.100000381469727,14.9399995803833,14.25,29029051.0,14.22726821899414
2019-03-01,15.279999732971191,14.25,14.489999771118164,15.130000114440918,40377864.0,15.105864524841309
2019-03-04,16.579999923706055,14.90999984741211,15.380000114440918,15.640000343322754,66943865.0,15.61505126953125
2019-03-05,15.960000038146973,15.119999885559082,15.300000190734863,15.649999618530273,38622689.0,15.62503433227539
2019-03-06,16.450000762939453,15.350000381469727,15.449999809265137,16.3700008392334,55097559.0,16.343887329101562
2019-03-07,16.399999618530273,15.680000305175781,16.100000381469727,15.899999618530273,47819441.0,15.874635696411133
2019-03-08,15.229999542236328,14.3100004196167,14.880000114440918,14.3100004196167,50783476.0,14.2871732711792
2019-03-11,14.800000190734863,13.960000038146973,14.149999618530273,14.710000038146973,28169225.0,14.686534881591797
2019-03-12,15.180000305175781,14.510000228881836,14.8100004196167,14.699999809265137,30300858.0,14.676549911499023
2019-03-13,15.140000343322754,14.5,14.890000343322754,14.550000190734863,27257893.0,14.526789665222168
2019-03-14,14.649999618530273,13.779999732971191,14.25,14.079999923706055,24350899.0,14.057539939880371
2019-03-15,14.779999732971191,14.15999984741211,14.15999984741211,14.479999542236328,29022151.0,14.456900596618652
2019-03-18,14.850000381469727,14.210000038146973,14.479999542236328,14.819999694824219,25292800.0,14.796359062194824
2019-03-19,15.289999961853027,14.619999885559082,14.779999732971191,14.729999542236328,26462315.0,14.706501960754395
2019-03-20,15.029999732971191,14.300000190734863,14.5600004196167,14.779999732971191,25880683.0,14.756422996520996
2019-03-21,15.140000343322754,14.630000114440918,14.800000190734863,14.850000381469727,30196452.0,14.826312065124512
2019-03-22,14.800000190734863,14.300000190734863,14.699999809265137,14.550000190734863,22923342.0,14.526789665222168
2019-03-25,14.390000343322754,14.0,14.220000267028809,14.0600004196167,17635323.0,14.037571907043457
2019-03-26,14.239999771118164,13.399999618530273,14.199999809265137,13.600000381469727,19035910.0,13.5783052444458
2019-03-27,13.789999961853027,13.4399995803833,13.6899995803833,13.670000076293945,11968193.0,13.648193359375
2019-03-28,13.770000457763672,13.350000381469727,13.600000381469727,13.420000076293945,12521056.0,13.398592948913574
2019-03-29,14.239999771118164,13.399999618530273,13.550000190734863,14.210000038146973,28282354.0,14.187332153320312
2019-04-01,14.770000457763672,14.149999618530273,14.300000190734863,14.619999885559082,27328133.0,14.596677780151367
2019-04-02,15.100000381469727,14.449999809265137,14.600000381469727,14.670000076293945,28288812.0,14.646598815917969
2019-04-03,14.869999885559082,14.430000305175781,14.539999961853027,14.800000190734863,23027485.0,14.77639102935791
2019-04-04,15.300000190734863,14.819999694824219,14.84000015258789,15.010000228881836,32276756.0,14.986056327819824
2019-04-08,15.350000381469727,14.470000267028809,15.0600004196167,14.720000267028809,28212528.0,14.696518898010254
2019-04-09,15.149999618530273,14.600000381469727,14.699999809265137,14.800000190734863,17844590.0,14.77639102935791
2019-04-10,14.579999923706055,14.170000076293945,14.350000381469727,14.3100004196167,24274422.0,14.2871732711792
2019-04-11,14.5600004196167,14.079999923706055,14.34000015258789,14.100000381469727,15687456.0,14.077507972717285
2019-04-12,14.229999542236328,14.0,14.050000190734863,14.149999618530273,11837424.0,14.127427101135254
2019-04-15,15.220000267028809,14.329999923706055,14.390000343322754,14.59000015258789,38735019.0,14.566725730895996
2019-04-16,15.979999542236328,14.350000381469727,14.5,15.84000015258789,58665086.0,15.814732551574707
2019-04-17,15.739999771118164,15.329999923706055,15.529999732971191,15.449999809265137,37242342.0,15.42535400390625
2019-04-18,15.619999885559082,15.069999694824219,15.449999809265137,15.239999771118164,21426152.0,15.215688705444336
2019-04-19,15.800000190734863,15.3100004196167,15.3100004196167,15.550000190734863,27674043.0,15.525195121765137
2019-04-22,15.600000381469727,14.640000343322754,15.59000015258789,14.720000267028809,30044810.0,14.696518898010254
2019-04-23,14.930000305175781,14.329999923706055,14.680000305175781,14.5,19188500.0,14.476869583129883
2019-04-24,14.779999732971191,14.229999542236328,14.529999732971191,14.569999694824219,14177163.0,14.546757698059082
2019-04-25,14.609999656677246,13.899999618530273,14.5,13.899999618530273,18973565.0,13.877826690673828
2019-04-26,14.15999984741211,13.75,13.8100004196167,13.829999923706055,13583270.0,13.807938575744629
2019-05-06,11.1899995803833,10.680000305175781,11.140000343322754,10.6899995803833,33768723.0,10.67294692993164
2019-05-07,10.880000114440918,10.3100004196167,10.779999732971191,10.59000015258789,25040599.0,10.57310676574707
2019-05-08,10.760000228881836,10.0600004196167,10.25,10.529999732971191,15509575.0,10.513202667236328
2019-05-09,10.670000076293945,10.329999923706055,10.34000015258789,10.470000267028809,13033320.0,10.453298568725586
2019-05-10,10.9399995803833,10.399999618530273,10.640000343322754,10.899999618530273,22707521.0,10.882612228393555
2019-05-13,10.770000457763672,10.5,10.729999542236328,10.5600004196167,12948461.0,10.5431547164917
2019-05-14,10.649999618530273,10.289999961853027,10.420000076293945,10.4399995803833,16074813.0,10.423345565795898
2019-05-15,10.680000305175781,10.470000267028809,10.550000190734863,10.609999656677246,15432595.0,10.593074798583984
2019-05-16,10.699999809265137,10.5,10.529999732971191,10.699999809265137,12668962.0,10.682930946350098
2019-05-17,10.699999809265137,10.079999923706055,10.699999809265137,10.109999656677246,18249827.0,10.0938720703125
2019-05-20,10.350000381469727,9.899999618530273,10.100000381469727,10.270000457763672,10797346.0,10.253617286682129
2019-05-21,10.479999542236328,10.149999618530273,10.149999618530273,10.359999656677246,11935189.0,10.343473434448242
2019-05-22,10.369999885559082,10.050000190734863,10.359999656677246,10.109999656677246,11941990.0,10.0938720703125
2019-05-23,10.279999732971191,10.0,10.039999961853027,10.09000015258789,9402189.0,10.073904991149902
2019-05-24,10.319999694824219,10.039999961853027,10.079999923706055,10.15999984741211,8708617.0,10.143792152404785
2019-05-27,10.430000305175781,10.109999656677246,10.170000076293945,10.380000114440918,12323776.0,10.363442420959473
2019-05-28,10.460000038146973,10.220000267028809,10.380000114440918,10.260000228881836,11250491.0,10.243633270263672
2019-05-29,11.15999984741211,10.180000305175781,10.199999809265137,10.760000228881836,29849398.0,10.742835998535156
2019-05-30,10.630000114440918,10.369999885559082,10.5600004196167,10.550000190734863,17951880.0,10.533170700073242
2019-05-31,10.6899995803833,10.380000114440918,10.5600004196167,10.399999618530273,11601408.0,10.38340950012207
2019-06-03,10.34000015258789,10.020000457763672,10.170000076293945,10.079999923706055,14846001.0,10.063920021057129
2019-06-04,10.34000015258789,9.970000267028809,10.079999923706055,10.180000305175781,12177649.0,10.163761138916016
2019-06-05,10.300000190734863,10.069999694824219,10.25,10.109999656677246,8361942.0,10.0938720703125
2019-06-06,10.149999618530273,9.670000076293945,10.100000381469727,9.800000190734863,12001858.0,9.784367561340332
2019-06-10,9.9399995803833,9.720000267028809,9.8100004196167,9.880000114440918,7447680.0,9.864239692687988
2019-06-11,10.279999732971191,9.819999694824219,9.850000381469727,10.25,15845404.0,10.233649253845215
2019-06-12,10.300000190734863,10.109999656677246,10.229999542236328,10.119999885559082,8961671.0,10.103856086730957
2019-06-13,10.220000267028809,10.039999961853027,10.100000381469727,10.140000343322754,7531000.0,10.123825073242188
2019-06-14,10.270000457763672,9.930000305175781,10.15999984741211,9.9399995803833,10205768.0,9.924142837524414
2019-06-17,10.050000190734863,9.829999923706055,9.850000381469727,9.979999542236328,4929349.0,9.964079856872559
2019-06-18,10.050000190734863,9.850000381469727,9.979999542236328,9.930000305175781,5670528.0,9.914159774780273
2019-06-19,10.210000038146973,9.930000305175781,10.109999656677246,9.949999809265137,14401589.0,9.934127807617188
2019-06-20,10.600000381469727,9.760000228881836,9.850000381469727,10.350000381469727,33324669.0,10.333490371704102
2019-06-21,10.579999923706055,10.270000457763672,10.270000457763672,10.520000457763672,24983035.0,10.503218650817871
2019-06-24,10.550000190734863,10.289999961853027,10.460000038146973,10.329999923706055,12939514.0,10.313521385192871
2019-06-25,10.359999656677246,10.020000457763672,10.319999694824219,10.140000343322754,12060316.0,10.123825073242188
2019-06-26,10.180000305175781,10.0,10.050000190734863,10.069999694824219,6150158.0,10.053936004638672
2019-06-27,10.329999923706055,10.0600004196167,10.0600004196167,10.15999984741211,9679313.0,10.143792152404785
2019-06-28,10.149999618530273,9.970000267028809,10.130000114440918,10.0600004196167,7501627.0,10.043952941894531
2019-07-01,10.420000076293945,10.180000305175781,10.270000457763672,10.369999885559082,16277290.0,10.3534574508667
2019-07-02,10.449999809265137,10.25,10.380000114440918,10.369999885559082,13161400.0,10.3534574508667
2019-07-03,10.380000114440918,10.140000343322754,10.380000114440918,10.210000038146973,9108417.0,10.193713188171387
2019-07-04,10.289999961853027,10.130000114440918,10.25,10.180000305175781,6270800.0,10.163761138916016
2019-07-05,10.329999923706055,10.15999984741211,10.220000267028809,10.319999694824219,8556087.0,10.303537368774414
2019-07-08,10.25,9.949999809265137,10.239999771118164,9.979999542236328,10406631.0,9.964079856872559
2019-07-09,10.069999694824219,9.899999618530273,9.989999771118164,10.029999732971191,5364124.0,10.013999938964844
2019-07-10,10.050000190734863,9.850000381469727,10.050000190734863,9.880000114440918,5481200.0,9.880000114440918
2019-07-11,10.020000457763672,9.850000381469727,9.90999984741211,9.890000343322754,5970613.0,9.890000343322754
2019-07-12,10.25,9.819999694824219,9.90999984741211,10.079999923706055,11090190.0,10.079999923706055
2019-07-15,10.199999809265137,9.850000381469727,10.0,10.130000114440918,10559791.0,10.130000114440918
2019-07-16,10.130000114440918,10.010000228881836,10.069999694824219,10.050000190734863,5049428.0,10.050000190734863
2019-07-17,10.079999923706055,9.9399995803833,10.050000190734863,9.960000038146973,6546405.0,9.960000038146973
2019-07-18,9.9399995803833,9.84000015258789,9.90999984741211,9.84000015258789,5845706.0,9.84000015258789
2019-07-19,10.0,9.819999694824219,9.850000381469727,9.829999923706055,7620896.0,9.829999923706055
2019-07-22,9.890000343322754,9.329999923706055,9.880000114440918,9.369999885559082,11191900.0,9.369999885559082
2019-07-23,9.460000038146973,9.350000381469727,9.350000381469727,9.399999618530273,4365000.0,9.399999618530273
2019-07-24,9.640000343322754,9.40999984741211,9.430000305175781,9.510000228881836,5769248.0,9.510000228881836
2019-07-25,9.5600004196167,9.40999984741211,9.5,9.4399995803833,5217520.0,9.4399995803833
2019-07-26,9.59000015258789,9.359999656677246,9.449999809265137,9.539999961853027,5978420.0,9.539999961853027
2019-07-29,9.539999961853027,9.390000343322754,9.510000228881836,9.4399995803833,6022632.0,9.4399995803833
2019-07-30,9.829999923706055,9.529999732971191,9.529999732971191,9.680000305175781,17473434.0,9.680000305175781
2019-07-31,9.609999656677246,9.449999809265137,9.609999656677246,9.539999961853027,7683361.0,9.539999961853027
2019-08-01,9.489999771118164,9.34000015258789,9.430000305175781,9.380000114440918,8223461.0,9.380000114440918
2019-08-02,9.220000267028809,9.039999961853027,9.149999618530273,9.130000114440918,9581695.0,9.130000114440918
2019-08-05,9.109999656677246,8.850000381469727,9.109999656677246,8.869999885559082,9679700.0,8.869999885559082
2019-08-06,8.720000267028809,8.260000228881836,8.65999984741211,8.470000267028809,13922225.0,8.470000267028809
2019-08-07,8.579999923706055,8.449999809265137,8.520000457763672,8.470000267028809,4986800.0,8.470000267028809
2019-08-08,8.65999984741211,8.5,8.5,8.529999732971191,5338968.0,8.529999732971191
2019-08-09,8.600000381469727,8.390000343322754,8.569999694824219,8.420000076293945,4797800.0,8.420000076293945
2019-08-12,8.59000015258789,8.40999984741211,8.420000076293945,8.579999923706055,4670600.0,8.579999923706055
2019-08-13,8.550000190734863,8.460000038146973,8.489999771118164,8.529999732971191,3651461.0,8.529999732971191
2019-08-14,8.739999771118164,8.619999885559082,8.649999618530273,8.680000305175781,9586100.0,8.680000305175781
2019-08-15,8.789999961853027,8.449999809265137,8.489999771118164,8.720000267028809,8245210.0,8.720000267028809
2019-08-16,8.9399995803833,8.649999618530273,8.760000228881836,8.779999732971191,8423912.0,8.779999732971191
2019-08-19,9.199999809265137,8.859999656677246,8.869999885559082,9.15999984741211,11436892.0,9.15999984741211
2019-08-20,9.350000381469727,9.100000381469727,9.170000076293945,9.1899995803833,10604096.0,9.1899995803833
2019-08-21,9.289999961853027,9.100000381469727,9.109999656677246,9.170000076293945,8329414.0,9.170000076293945
2019-08-22,9.5,9.180000305175781,9.210000038146973,9.420000076293945,14473089.0,9.420000076293945
2019-08-23,9.640000343322754,9.300000190734863,9.390000343322754,9.34000015258789,11563701.0,9.34000015258789
2019-08-26,9.489999771118164,9.029999732971191,9.050000190734863,9.399999618530273,11794043.0,9.399999618530273
2019-08-27,9.609999656677246,9.329999923706055,9.479999542236328,9.380000114440918,11487396.0,9.380000114440918
2019-08-28,9.479999542236328,9.149999618530273,9.319999694824219,9.1899995803833,9528950.0,9.1899995803833
2019-08-29,9.229999542236328,9.079999923706055,9.199999809265137,9.100000381469727,6387279.0,9.100000381469727
2019-08-30,9.239999771118164,8.880000114440918,9.170000076293945,8.9399995803833,8059230.0,8.9399995803833
2019-09-02,8.539999961853027,8.210000038146973,8.210000038146973,8.510000228881836,31232686.0,8.510000228881836
2019-09-03,8.520000457763672,8.270000457763672,8.4399995803833,8.369999885559082,18443417.0,8.369999885559082
2019-09-04,8.479999542236328,8.319999694824219,8.350000381469727,8.449999809265137,15663037.0,8.449999809265137
2019-09-05,9.300000190734863,8.479999542236328,8.489999771118164,9.300000190734863,26162789.0,9.300000190734863
2019-09-06,10.020000457763672,9.420000076293945,9.710000038146973,9.65999984741211,56998655.0,9.65999984741211
2019-09-09,10.15999984741211,9.579999923706055,9.670000076293945,9.899999618530273,39356414.0,9.899999618530273
2019-09-10,10.149999618530273,9.720000267028809,9.850000381469727,10.029999732971191,36683747.0,10.029999732971191
2019-09-11,10.180000305175781,9.770000457763672,10.100000381469727,9.800000190734863,23757029.0,9.800000190734863
2019-09-12,10.25,9.859999656677246,9.989999771118164,10.170000076293945,34632538.0,10.170000076293945
2019-09-16,10.380000114440918,9.920000076293945,10.319999694824219,9.930000305175781,26407471.0,9.930000305175781
2019-09-17,10.020000457763672,9.59000015258789,10.0,9.720000267028809,21035868.0,9.720000267028809
2019-09-18,9.819999694824219,9.5,9.8100004196167,9.529999732971191,14186468.0,9.529999732971191
2019-09-19,9.619999885559082,9.40999984741211,9.579999923706055,9.59000015258789,13913915.0,9.59000015258789
2019-09-20,9.569999694824219,9.40999984741211,9.569999694824219,9.449999809265137,13886992.0,9.449999809265137
2019-09-23,9.449999809265137,9.130000114440918,9.420000076293945,9.25,12228743.0,9.25
2019-09-24,9.34000015258789,9.130000114440918,9.25,9.180000305175781,10585710.0,9.180000305175781
2019-09-25,9.130000114440918,8.899999618530273,9.109999656677246,9.0,10755620.0,9.0
2019-09-26,9.170000076293945,8.859999656677246,9.020000457763672,8.890000343322754,12300509.0,8.890000343322754
2019-09-27,8.989999771118164,8.859999656677246,8.899999618530273,8.880000114440918,6307253.0,8.880000114440918
2019-09-30,8.9399995803833,8.729999542236328,8.899999618530273,8.729999542236328,6668908.0,8.729999542236328
2019-10-08,8.850000381469727,8.720000267028809,8.75,8.739999771118164,5795597.0,8.739999771118164
2019-10-09,8.8100004196167,8.579999923706055,8.699999809265137,8.8100004196167,5819391.0,8.8100004196167
2019-10-10,9.039999961853027,8.779999732971191,8.800000190734863,8.930000305175781,8832793.0,8.930000305175781
2019-10-11,9.020000457763672,8.779999732971191,8.949999809265137,8.899999618530273,10431367.0,8.899999618530273
2019-10-14,9.239999771118164,8.960000038146973,9.020000457763672,9.100000381469727,13103049.0,9.100000381469727
2019-10-15,9.0600004196167,8.850000381469727,9.050000190734863,8.880000114440918,8008432.0,8.880000114440918
2019-10-16,9.770000457763672,8.899999618530273,8.899999618530273,9.430000305175781,44040829.0,9.430000305175781
2019-10-17,9.600000381469727,9.229999542236328,9.229999542236328,9.4399995803833,25751761.0,9.4399995803833
2019-10-18,9.460000038146973,8.899999618530273,9.4399995803833,8.899999618530273,25700849.0,8.899999618530273
2019-10-21,8.970000267028809,8.739999771118164,8.890000343322754,8.859999656677246,11805672.0,8.859999656677246
2019-10-22,8.930000305175781,8.779999732971191,8.859999656677246,8.90999984741211,7832523.0,8.90999984741211
2019-10-23,8.949999809265137,8.75,8.90999984741211,8.8100004196167,7961856.0,8.8100004196167
2019-10-24,8.920000076293945,8.739999771118164,8.800000190734863,8.850000381469727,7258141.0,8.850000381469727
2019-10-25,8.90999984741211,8.699999809265137,8.829999923706055,8.880000114440918,8192173.0,8.880000114440918
2019-10-28,9.050000190734863,8.850000381469727,8.890000343322754,9.039999961853027,11812521.0,9.039999961853027
2019-10-29,9.020000457763672,8.729999542236328,9.0,8.729999542236328,13518082.0,8.729999542236328
2019-10-30,8.890000343322754,8.680000305175781,8.75,8.75,8272241.0,8.75
2019-10-31,8.6899995803833,8.319999694824219,8.680000305175781,8.380000114440918,15922201.0,8.380000114440918
2019-11-01,8.460000038146973,8.270000457763672,8.390000343322754,8.4399995803833,7133800.0,8.4399995803833
2019-11-04,8.539999961853027,8.449999809265137,8.449999809265137,8.5,6561960.0,8.5
2019-11-05,8.920000076293945,8.460000038146973,8.520000457763672,8.640000343322754,13853000.0,8.640000343322754
2019-11-06,8.779999732971191,8.529999732971191,8.630000114440918,8.59000015258789,7804966.0,8.59000015258789
2019-11-07,8.65999984741211,8.539999961853027,8.550000190734863,8.600000381469727,4974561.0,8.600000381469727
2019-11-08,8.739999771118164,8.460000038146973,8.6899995803833,8.489999771118164,8239596.0,8.489999771118164
2019-11-11,8.4399995803833,8.199999809265137,8.399999618530273,8.210000038146973,8611465.0,8.210000038146973
2019-11-12,8.319999694824219,8.1899995803833,8.220000267028809,8.3100004196167,5365451.0,8.3100004196167
2019-11-13,8.300000190734863,8.199999809265137,8.260000228881836,8.25,4398100.0,8.25
2019-11-14,8.289999961853027,8.199999809265137,8.260000228881836,8.239999771118164,3828081.0,8.239999771118164
2019-11-15,8.270000457763672,8.079999923706055,8.270000457763672,8.09000015258789,6630000.0,8.09000015258789
2019-11-18,8.170000076293945,8.079999923706055,8.109999656677246,8.130000114440918,4139432.0,8.130000114440918
2019-11-19,8.260000228881836,8.100000381469727,8.100000381469727,8.260000228881836,5406189.0,8.260000228881836
2019-11-20,8.279999732971191,8.130000114440918,8.25,8.149999618530273,4675204.0,8.149999618530273
2019-11-21,8.220000267028809,8.109999656677246,8.119999885559082,8.220000267028809,3656721.0,8.220000267028809
2019-11-22,8.380000114440918,8.180000305175781,8.199999809265137,8.260000228881836,7240722.0,8.260000228881836
2019-11-25,8.34000015258789,8.15999984741211,8.229999542236328,8.34000015258789,6045711.0,8.34000015258789
2019-11-26,8.420000076293945,8.199999809265137,8.34000015258789,8.220000267028809,5339042.0,8.220000267028809
2019-11-27,8.270000457763672,8.170000076293945,8.229999542236328,8.180000305175781,3994240.0,8.180000305175781
2019-11-28,8.229999542236328,8.109999656677246,8.180000305175781,8.140000343322754,3218700.0,8.140000343322754
2019-11-29,8.260000228881836,8.140000343322754,8.170000076293945,8.220000267028809,3250101.0,8.220000267028809
2019-12-02,8.3100004196167,8.1899995803833,8.239999771118164,8.220000267028809,3604100.0,8.220000267028809
2019-12-03,8.289999961853027,8.15999984741211,8.199999809265137,8.279999732971191,3785576.0,8.279999732971191
2019-12-04,8.279999732971191,8.199999809265137,8.220000267028809,8.270000457763672,2729845.0,8.270000457763672
2019-12-05,8.399999618530273,8.260000228881836,8.319999694824219,8.350000381469727,5570280.0,8.350000381469727
2019-12-06,8.380000114440918,8.289999961853027,8.329999923706055,8.350000381469727,4019700.0,8.350000381469727
2019-12-09,8.75,8.399999618530273,8.399999618530273,8.489999771118164,10089981.0,8.489999771118164
2019-12-10,8.470000267028809,8.0,8.470000267028809,8.420000076293945,8080551.0,8.420000076293945
2019-12-11,8.449999809265137,8.34000015258789,8.4399995803833,8.369999885559082,5027896.0,8.369999885559082
2019-12-12,8.430000305175781,8.300000190734863,8.399999618530273,8.329999923706055,4518858.0,8.329999923706055
2019-12-13,8.680000305175781,8.359999656677246,8.420000076293945,8.569999694824219,17153774.0,8.569999694824219
2019-12-16,8.649999618530273,8.460000038146973,8.569999694824219,8.630000114440918,11371495.0,8.630000114440918
2019-12-17,9.25,8.59000015258789,8.609999656677246,8.90999984741211,25486230.0,8.90999984741211
2019-12-18,9.140000343322754,8.850000381469727,8.899999618530273,8.90999984741211,17351330.0,8.90999984741211
2019-12-19,9.010000228881836,8.869999885559082,8.979999542236328,8.9399995803833,8655311.0,8.9399995803833
2019-12-20,9.180000305175781,8.899999618530273,8.970000267028809,8.930000305175781,15235573.0,8.930000305175781
2019-12-23,9.029999732971191,8.569999694824219,8.869999885559082,8.600000381469727,13427792.0,8.600000381469727
2019-12-24,8.729999542236328,8.510000228881836,8.65999984741211,8.710000038146973,8971226.0,8.710000038146973
2019-12-25,8.760000228881836,8.609999656677246,8.65999984741211,8.649999618530273,8066417.0,8.649999618530273
2019-12-26,8.710000038146973,8.550000190734863,8.649999618530273,8.6899995803833,9881315.0,8.6899995803833
2019-12-27,9.0,8.640000343322754,8.680000305175781,8.75,17806411.0,8.75
2019-12-30,9.180000305175781,8.510000228881836,8.649999618530273,9.15999984741211,23498685.0,9.15999984741211
2019-12-31,9.079999923706055,8.930000305175781,9.079999923706055,8.989999771118164,13503448.0,8.989999771118164
2020-01-02,9.289999961853027,9.039999961853027,9.109999656677246,9.119999885559082,17284229.0,9.119999885559082
2020-01-03,9.220000267028809,8.989999771118164,9.149999618530273,9.0600004196167,11452798.0,9.0600004196167
2020-01-06,9.130000114440918,8.850000381469727,8.949999809265137,8.979999542236328,12790449.0,8.979999542236328
2020-01-07,9.170000076293945,9.010000228881836,9.010000228881836,9.15999984741211,13844203.0,9.15999984741211
2020-01-08,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,12810720.0,8.970000267028809
2020-01-09,9.130000114440918,8.989999771118164,9.100000381469727,9.050000190734863,8833184.0,9.050000190734863
2020-01-10,9.130000114440918,8.949999809265137,9.079999923706055,8.979999542236328,8510080.0,8.979999542236328
2020-01-13,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,8925698.0,9.039999961853027
2020-01-14,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,9207980.0,8.979999542236328
2020-01-15,9.050000190734863,8.850000381469727,8.960000038146973,8.859999656677246,7109100.0,8.859999656677246
2020-01-16,8.949999809265137,8.8100004196167,8.869999885559082,8.819999694824219,6136643.0,8.819999694824219
2020-01-17,8.90999984741211,8.670000076293945,8.880000114440918,8.670000076293945,8030540.0,8.670000076293945
2020-01-20,8.84000015258789,8.699999809265137,8.699999809265137,8.829999923706055,8023066.0,8.829999923706055
2020-01-21,8.949999809265137,8.699999809265137,8.75,8.75,9198836.0,8.75
2020-01-22,8.789999961853027,8.550000190734863,8.680000305175781,8.710000038146973,7588130.0,8.710000038146973
2020-01-23,8.680000305175781,8.199999809265137,8.640000343322754,8.239999771118164,14065701.0,8.239999771118164
2020-02-03,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,3019000.0,7.420000076293945
2020-02-04,7.369999885559082,6.710000038146973,6.710000038146973,7.130000114440918,18274481.0,7.130000114440918
2020-02-05,7.409999847412109,7.090000152587891,7.130000114440918,7.21999979019165,13250278.0,7.21999979019165
2020-02-06,7.340000152587891,7.110000133514404,7.239999771118164,7.28000020980835,13424598.0,7.28000020980835
2020-02-07,7.300000190734863,7.139999866485596,7.28000020980835,7.260000228881836,11040569.0,7.260000228881836
2020-02-10,7.409999847412109,7.159999847412109,7.21999979019165,7.380000114440918,12131316.0,7.380000114440918
2020-02-11,7.570000171661377,7.369999885559082,7.449999809265137,7.400000095367432,12667316.0,7.400000095367432
2020-02-12,7.550000190734863,7.309999942779541,7.400000095367432,7.480000019073486,10582508.0,7.480000019073486
2020-02-13,7.5,7.309999942779541,7.480000019073486,7.309999942779541,10140047.0,7.309999942779541
2020-02-14,7.510000228881836,7.239999771118164,7.28000020980835,7.380000114440918,12066116.0,7.380000114440918
2020-02-17,7.849999904632568,7.420000076293945,7.480000019073486,7.800000190734863,19286731.0,7.800000190734863
2020-02-18,7.880000114440918,7.679999828338623,7.820000171661377,7.849999904632568,15558260.0,7.849999904632568
2020-02-19,8.319999694824219,7.849999904632568,7.929999828338623,7.980000019073486,20655240.0,7.980000019073486
2020-02-20,8.34000015258789,7.869999885559082,8.020000457763672,8.279999732971191,21611054.0,8.279999732971191
2020-02-21,8.5600004196167,8.130000114440918,8.199999809265137,8.350000381469727,26070843.0,8.350000381469727
2020-02-24,8.430000305175781,8.229999542236328,8.279999732971191,8.279999732971191,18030760.0,8.279999732971191
2020-02-25,8.270000457763672,7.96999979019165,8.180000305175781,8.100000381469727,19321069.0,8.100000381469727
2020-02-26,8.399999618530273,7.929999828338623,8.0,8.109999656677246,18187098.0,8.109999656677246
2020-02-27,8.300000190734863,7.829999923706055,8.170000076293945,7.880000114440918,25523420.0,7.880000114440918
2020-02-28,7.710000038146973,7.260000228881836,7.650000095367432,7.289999961853027,25192219.0,7.289999961853027
2020-03-02,7.599999904632568,7.289999961853027,7.329999923706055,7.539999961853027,15157668.0,7.539999961853027
2020-03-03,7.789999961853027,7.53000020980835,7.670000076293945,7.570000171661377,16034067.0,7.570000171661377
2020-03-04,7.760000228881836,7.539999961853027,7.570000171661377,7.75,12563824.0,7.75
2020-03-05,8.479999542236328,7.78000020980835,7.829999923706055,8.40999984741211,42508550.0,8.40999984741211
2020-03-06,8.239999771118164,8.020000457763672,8.180000305175781,8.050000190734863,24805956.0,8.050000190734863
2020-03-09,7.940000057220459,7.699999809265137,7.940000057220459,7.730000019073486,18067391.0,7.730000019073486
2020-03-10,8.020000457763672,7.630000114440918,7.699999809265137,7.940000057220459,17773818.0,7.940000057220459
2020-03-11,7.960000038146973,7.75,7.929999828338623,7.75,13774069.0,7.75
2020-03-12,7.820000171661377,7.630000114440918,7.659999847412109,7.699999809265137,10898909.0,7.699999809265137
2020-03-13,7.670000076293945,7.21999979019165,7.21999979019165,7.579999923706055,15319905.0,7.579999923706055
2020-03-16,7.650000095367432,7.269999980926514,7.650000095367432,7.28000020980835,11944384.0,7.28000020980835
2020-03-17,7.440000057220459,7.110000133514404,7.309999942779541,7.340000152587891,10767489.0,7.340000152587891
2020-03-18,7.429999828338623,7.099999904632568,7.389999866485596,7.099999904632568,11706949.0,7.099999904632568
2020-03-19,7.170000076293945,6.880000114440918,7.090000152587891,7.099999904632568,11706932.0,7.099999904632568
2020-03-20,7.239999771118164,7.059999942779541,7.170000076293945,7.239999771118164,7595329.0,7.239999771118164
2020-03-23,7.130000114440918,6.960000038146973,7.0,7.010000228881836,7092089.0,7.010000228881836
2020-03-24,7.28000020980835,7.099999904632568,7.139999866485596,7.25,10730521.0,7.25
2020-03-25,7.510000228881836,7.320000171661377,7.369999885559082,7.389999866485596,12508878.0,7.389999866485596
2020-03-26,7.400000095367432,7.21999979019165,7.369999885559082,7.230000019073486,7848932.0,7.230000019073486
2020-03-27,7.420000076293945,7.199999809265137,7.329999923706055,7.210000038146973,7239996.0,7.210000038146973
2020-03-30,7.369999885559082,6.980000019073486,7.079999923706055,7.340000152587891,13997205.0,7.340000152587891
2020-03-31,7.369999885559082,7.150000095367432,7.349999904632568,7.320000171661377,10658534.0,7.320000171661377
2020-04-01,7.460000038146973,7.190000057220459,7.28000020980835,7.239999771118164,10071902.0,7.239999771118164
2020-04-02,7.349999904632568,7.099999904632568,7.159999847412109,7.269999980926514,8396054.0,7.269999980926514
2020-04-03,7.239999771118164,7.050000190734863,7.230000019073486,7.079999923706055,9480008.0,7.079999923706055
2020-04-07,7.239999771118164,7.139999866485596,7.199999809265137,7.190000057220459,10321938.0,7.190000057220459
2020-04-08,7.269999980926514,7.130000114440918,7.170000076293945,7.210000038146973,8484804.0,7.210000038146973
2020-04-09,7.449999809265137,7.230000019073486,7.260000228881836,7.380000114440918,16144929.0,7.380000114440918
2020-04-10,7.440000057220459,7.230000019073486,7.440000057220459,7.239999771118164,11901449.0,7.239999771118164
2020-04-13,7.260000228881836,7.070000171661377,7.21999979019165,7.079999923706055,8589800.0,7.079999923706055
2020-04-14,7.199999809265137,7.090000152587891,7.110000133514404,7.179999828338623,6995281.0,7.179999828338623
2020-04-15,7.320000171661377,7.139999866485596,7.210000038146973,7.139999866485596,9010404.0,7.139999866485596
2020-04-16,7.199999809265137,7.090000152587891,7.110000133514404,7.150000095367432,5698188.0,7.150000095367432
2020-04-17,7.380000114440918,7.170000076293945,7.210000038146973,7.239999771118164,11797971.0,7.239999771118164
2020-04-20,7.269999980926514,7.119999885559082,7.260000228881836,7.150000095367432,8592633.0,7.150000095367432
2020-04-21,7.130000114440918,7.03000020980835,7.130000114440918,7.059999942779541,7345830.0,7.059999942779541
2020-04-22,7.110000133514404,7.010000228881836,7.019999980926514,7.110000133514404,4868970.0,7.110000133514404
2020-04-23,7.119999885559082,7.019999980926514,7.110000133514404,7.039999961853027,7082599.0,7.039999961853027
2020-04-24,7.059999942779541,6.860000133514404,7.059999942779541,6.909999847412109,8870547.0,6.909999847412109
2020-04-27,6.989999771118164,6.820000171661377,6.929999828338623,6.829999923706055,5745210.0,6.829999923706055
2020-04-28,6.909999847412109,6.570000171661377,6.889999866485596,6.699999809265137,8052269.0,6.699999809265137
2020-04-29,6.889999866485596,6.659999847412109,6.670000076293945,6.880000114440918,6513907.0,6.880000114440918
2020-04-30,7.570000171661377,7.199999809265137,7.269999980926514,7.570000171661377,35893659.0,7.570000171661377
2020-05-06,7.78000020980835,7.510000228881836,7.570000171661377,7.650000095367432,35574048.0,7.650000095367432
2020-05-07,8.100000381469727,7.579999923706055,7.670000076293945,7.869999885559082,35373196.0,7.869999885559082
2020-05-08,8.069999694824219,7.829999923706055,7.900000095367432,7.949999809265137,25537919.0,7.949999809265137
2020-05-11,8.329999923706055,7.920000076293945,7.920000076293945,8.220000267028809,28088595.0,8.220000267028809
2020-05-12,8.260000228881836,8.020000457763672,8.220000267028809,8.109999656677246,19626403.0,8.109999656677246
2020-05-13,8.170000076293945,7.96999979019165,8.050000190734863,8.050000190734863,15175303.0,8.050000190734863
2020-05-14,8.079999923706055,7.880000114440918,8.050000190734863,7.909999847412109,13233760.0,7.909999847412109
2020-05-15,8.039999961853027,7.800000190734863,7.989999771118164,7.809999942779541,16391971.0,7.809999942779541
2020-05-18,7.900000095367432,7.659999847412109,7.829999923706055,7.769999980926514,13493031.0,7.769999980926514
2020-05-19,7.949999809265137,7.760000228881836,7.849999904632568,7.800000190734863,11978642.0,7.800000190734863
2020-05-20,8.039999961853027,7.659999847412109,7.78000020980835,8.020000457763672,17462619.0,8.020000457763672
2020-05-21,8.0600004196167,7.659999847412109,8.0,7.670000076293945,20268470.0,7.670000076293945
2020-05-22,7.760000228881836,7.519999980926514,7.679999828338623,7.53000020980835,14715081.0,7.53000020980835
2020-05-25,7.610000133514404,7.360000133514404,7.53000020980835,7.409999847412109,12554712.0,7.409999847412109
2020-05-26,7.630000114440918,7.409999847412109,7.460000038146973,7.630000114440918,9402553.0,7.630000114440918
2020-05-27,7.699999809265137,7.550000190734863,7.630000114440918,7.559999942779541,8848000.0,7.559999942779541
2020-05-28,8.319999694824219,7.590000152587891,7.610000133514404,8.069999694824219,42813582.0,8.069999694824219
2020-05-29,8.239999771118164,7.949999809265137,7.96999979019165,8.069999694824219,26555342.0,8.069999694824219
2020-06-01,8.319999694824219,8.0,8.1899995803833,8.1899995803833,30120761.0,8.1899995803833
2020-06-02,8.609999656677246,8.149999618530273,8.199999809265137,8.430000305175781,32319652.0,8.430000305175781
2020-06-03,8.979999542236328,8.34000015258789,8.4399995803833,8.59000015258789,36856877.0,8.59000015258789
2020-06-04,8.670000076293945,8.3100004196167,8.579999923706055,8.369999885559082,27033389.0,8.369999885559082
2020-06-05,8.420000076293945,8.149999618530273,8.369999885559082,8.279999732971191,17657263.0,8.279999732971191
2020-06-08,8.859999656677246,8.319999694824219,8.350000381469727,8.739999771118164,32375051.0,8.739999771118164
2020-06-09,9.149999618530273,8.65999984741211,8.680000305175781,8.979999542236328,34268823.0,8.979999542236328
2020-06-10,8.960000038146973,8.600000381469727,8.84000015258789,8.619999885559082,23763342.0,8.619999885559082
2020-06-11,8.819999694824219,8.510000228881836,8.6899995803833,8.649999618530273,21317955.0,8.649999618530273
2020-06-12,8.550000190734863,8.34000015258789,8.4399995803833,8.430000305175781,20376215.0,8.430000305175781
2020-06-15,9.069999694824219,8.399999618530273,8.479999542236328,8.729999542236328,36095871.0,8.729999542236328
2020-06-16,8.930000305175781,8.710000038146973,8.899999618530273,8.789999961853027,20923900.0,8.789999961853027
2020-06-17,9.270000457763672,8.739999771118164,8.8100004196167,9.229999542236328,42150336.0,9.229999542236328
2020-06-18,9.229999542236328,9.029999732971191,9.229999542236328,9.109999656677246,30915238.0,9.109999656677246
2020-06-19,9.319999694824219,9.010000228881836,9.119999885559082,9.289999961853027,30345667.0,9.289999961853027
2020-06-22,9.729999542236328,9.15999984741211,9.199999809265137,9.239999771118164,41236847.0,9.239999771118164
2020-06-23,9.229999542236328,8.920000076293945,9.15999984741211,9.210000038146973,28195127.0,9.210000038146973
2020-06-24,9.359999656677246,9.069999694824219,9.229999542236328,9.109999656677246,20298499.0,9.109999656677246
2020-06-29,9.100000381469727,8.75,9.020000457763672,8.890000343322754,26529610.0,8.890000343322754
2020-06-30,9.15999984741211,8.84000015258789,8.90999984741211,9.050000190734863,26433474.0,9.050000190734863
2020-07-01,9.199999809265137,8.869999885559082,9.0600004196167,9.199999809265137,28183444.0,9.199999809265137
2020-07-02,10.119999885559082,9.109999656677246,9.149999618530273,10.09000015258789,81378251.0,10.09000015258789
2020-07-03,10.970000267028809,9.920000076293945,9.949999809265137,10.960000038146973,90228356.0,10.960000038146973
2020-07-06,12.0600004196167,11.329999923706055,11.550000190734863,12.0600004196167,63549847.0,12.0600004196167
2020-07-07,13.270000457763672,12.489999771118164,13.0,13.270000457763672,94096730.0,13.270000457763672
2020-07-08,14.5,12.699999809265137,12.859999656677246,14.220000267028809,123612233.0,14.220000267028809
2020-07-09,14.880000114440918,13.510000228881836,13.699999809265137,14.140000343322754,112026011.0,14.140000343322754
2020-07-10,13.84000015258789,13.029999732971191,13.59000015258789,13.119999885559082,95369152.0,13.119999885559082
2020-07-13,13.880000114440918,12.829999923706055,12.850000381469727,13.8100004196167,78758053.0,13.8100004196167
2020-07-14,13.800000190734863,13.149999618530273,13.6899995803833,13.619999885559082,53266052.0,13.619999885559082
2020-07-15,14.979999542236328,13.449999809265137,13.789999961853027,14.539999961853027,121222428.0,14.539999961853027
2020-07-16,15.989999771118164,14.40999984741211,14.600000381469727,15.979999542236328,166999726.0,15.979999542236328
2020-07-17,14.989999771118164,14.380000114440918,14.529999732971191,14.380000114440918,38115314.0,14.380000114440918
2020-07-20,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,9027000.0,12.9399995803833
2020-07-21,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,8317100.0,11.649999618530273
2020-07-22,12.489999771118164,10.489999771118164,10.489999771118164,11.579999923706055,199636219.0,11.579999923706055
2020-07-23,10.9399995803833,10.420000076293945,10.619999885559082,10.680000305175781,149096769.0,10.680000305175781
2020-07-24,10.579999923706055,9.739999771118164,10.359999656677246,9.930000305175781,101392630.0,9.930000305175781
2020-07-27,10.039999961853027,9.520000457763672,9.989999771118164,9.979999542236328,63423189.0,9.979999542236328
2020-07-28,10.109999656677246,9.819999694824219,10.0,10.09000015258789,55572701.0,10.09000015258789
2020-07-29,10.920000076293945,9.930000305175781,10.010000228881836,10.609999656677246,92419941.0,10.609999656677246
2020-07-30,10.850000381469727,10.40999984741211,10.489999771118164,10.729999542236328,75346449.0,10.729999542236328
2020-07-31,10.859999656677246,10.359999656677246,10.630000114440918,10.600000381469727,71202559.0,10.600000381469727
2020-08-03,10.819999694824219,10.449999809265137,10.520000457763672,10.789999961853027,71484663.0,10.789999961853027
2020-08-04,11.5600004196167,10.430000305175781,10.800000190734863,11.270000457763672,116826242.0,11.270000457763672
2020-08-05,11.039999961853027,10.75,10.9399995803833,10.970000267028809,62764742.0,10.970000267028809
2020-08-06,11.09000015258789,10.600000381469727,10.890000343322754,10.869999885559082,49771420.0,10.869999885559082
2020-08-07,10.75,10.3100004196167,10.75,10.34000015258789,50431589.0,10.34000015258789
2020-08-10,10.680000305175781,10.079999923706055,10.180000305175781,10.5600004196167,46247248.0,10.5600004196167
2020-08-11,9.989999771118164,9.5,9.5,9.5,93112276.0,9.5
2020-08-12,9.319999694824219,9.050000190734863,9.140000343322754,9.260000228881836,44832559.0,9.260000228881836
2020-08-13,9.420000076293945,9.170000076293945,9.260000228881836,9.359999656677246,31348270.0,9.359999656677246
2020-08-14,9.600000381469727,9.119999885559082,9.350000381469727,9.5600004196167,42605097.0,9.5600004196167
2020-08-17,10.350000381469727,9.260000228881836,9.319999694824219,10.100000381469727,93201751.0,10.100000381469727
2020-08-18,10.050000190734863,9.770000457763672,10.0,9.859999656677246,53654326.0,9.859999656677246
2020-08-19,10.239999771118164,9.760000228881836,9.800000190734863,9.979999542236328,53404106.0,9.979999542236328
2020-08-20,9.970000267028809,9.710000038146973,9.829999923706055,9.760000228881836,25830589.0,9.760000228881836
2020-08-21,9.979999542236328,9.75,9.819999694824219,9.920000076293945,25315935.0,9.920000076293945
2020-08-24,9.819999694824219,9.449999809265137,9.800000190734863,9.579999923706055,29056082.0,9.579999923706055
2020-08-25,9.779999732971191,9.479999542236328,9.579999923706055,9.5600004196167,24033568.0,9.5600004196167
2020-08-26,9.59000015258789,9.210000038146973,9.479999542236328,9.260000228881836,25147995.0,9.260000228881836
2020-08-27,9.449999809265137,9.199999809265137,9.289999961853027,9.369999885559082,19157499.0,9.369999885559082
2020-08-28,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,8549600.0,8.430000305175781
2020-08-31,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,4526400.0,7.590000152587891
2020-09-01,6.829999923706055,6.829999923706055,6.829999923706055,6.829999923706055,4711900.0,6.829999923706055
2020-09-02,6.730000019073486,6.150000095367432,6.150000095367432,6.440000057220459,125893392.0,6.440000057220459
2020-09-03,6.090000152587891,5.800000190734863,6.0,5.800000190734863,109877070.0,5.800000190734863
2020-09-04,5.989999771118164,5.510000228881836,5.519999980926514,5.909999847412109,66856537.0,5.909999847412109
2020-09-07,5.940000057220459,5.710000038146973,5.860000133514404,5.75,46765955.0,5.75
2020-09-08,5.800000190734863,5.570000171661377,5.760000228881836,5.679999828338623,38461516.0,5.679999828338623
2020-09-09,6.25,6.010000228881836,6.010000228881836,6.25,57924345.0,6.25
2020-09-10,6.880000114440918,6.590000152587891,6.880000114440918,6.880000114440918,32884817.0,6.880000114440918
2020-09-11,7.360000133514404,6.429999828338623,7.039999961853027,6.510000228881836,120309902.0,6.510000228881836
2020-09-14,6.409999847412109,5.860000133514404,5.860000133514404,6.25,78741542.0,6.25
2020-09-15,6.269999980926514,5.880000114440918,6.239999771118164,5.909999847412109,59393206.0,5.909999847412109
2020-09-16,6.019999980926514,5.809999942779541,5.869999885559082,5.860000133514404,34637884.0,5.860000133514404
2020-09-17,5.860000133514404,5.659999847412109,5.840000152587891,5.78000020980835,36918618.0,5.78000020980835
2020-09-18,6.360000133514404,5.670000076293945,5.730000019073486,6.360000133514404,75283431.0,6.360000133514404
2020-09-21,6.519999980926514,6.099999904632568,6.5,6.119999885559082,71924036.0,6.119999885559082
2020-09-22,6.460000038146973,5.96999979019165,6.110000133514404,6.199999809265137,60757668.0,6.199999809265137
2020-09-23,6.320000171661377,6.099999904632568,6.300000190734863,6.130000114440918,38869230.0,6.130000114440918
2020-09-24,6.550000190734863,6.0,6.070000171661377,6.230000019073486,56087751.0,6.230000019073486
2020-09-25,6.28000020980835,6.070000171661377,6.230000019073486,6.150000095367432,35225320.0,6.150000095367432
2020-09-28,6.150000095367432,5.800000190734863,6.150000095367432,5.849999904632568,34518302.0,5.849999904632568
2020-09-29,6.03000020980835,5.789999961853027,5.860000133514404,5.869999885559082,26229204.0,5.869999885559082
2020-09-30,5.909999847412109,5.710000038146973,5.869999885559082,5.769999980926514,22898239.0,5.769999980926514
2020-10-09,6.110000133514404,5.800000190734863,5.800000190734863,6.079999923706055,39465635.0,6.079999923706055
2020-10-12,6.630000114440918,6.139999866485596,6.190000057220459,6.579999923706055,66641378.0,6.579999923706055
2020-10-13,6.559999942779541,6.260000228881836,6.559999942779541,6.340000152587891,55034681.0,6.340000152587891
2020-10-14,6.440000057220459,6.170000076293945,6.400000095367432,6.190000057220459,30403378.0,6.190000057220459
2020-10-15,6.809999942779541,6.159999847412109,6.170000076293945,6.400000095367432,64378937.0,6.400000095367432
2020-10-16,6.420000076293945,6.179999828338623,6.380000114440918,6.28000020980835,38577615.0,6.28000020980835
2020-10-19,6.579999923706055,6.21999979019165,6.269999980926514,6.289999961853027,39134102.0,6.289999961853027
2020-10-20,6.289999961853027,6.150000095367432,6.210000038146973,6.289999961853027,27135810.0,6.289999961853027
2020-10-21,6.440000057220459,6.170000076293945,6.269999980926514,6.360000133514404,35588467.0,6.360000133514404
2020-10-22,6.329999923706055,6.179999828338623,6.289999961853027,6.25,24274197.0,6.25
2020-10-23,6.309999942779541,6.110000133514404,6.230000019073486,6.119999885559082,25981249.0,6.119999885559082
2020-10-26,6.079999923706055,5.800000190734863,6.079999923706055,5.940000057220459,22391804.0,5.940000057220459
2020-10-27,5.940000057220459,5.800000190734863,5.800000190734863,5.860000133514404,12641921.0,5.860000133514404