Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.1899995803833,10.890000343322754,11.0,11.710000038146973,35832591.0,11.365097045898438
2010-01-05,12.34000015258789,11.529999732971191,11.600000381469727,11.8100004196167,44015919.0,11.462153434753418
2010-01-06,12.289999961853027,11.600000381469727,11.75,12.0600004196167,30592840.0,11.704789161682129
2010-01-07,12.449999809265137,11.899999618530273,12.199999809265137,12.09000015258789,30499900.0,11.733907699584961
2010-01-08,13.300000190734863,11.680000305175781,11.899999618530273,13.289999961853027,40502211.0,12.898561477661133
2010-01-11,13.680000305175781,12.819999694824219,12.890000343322754,13.270000457763672,30576017.0,12.879151344299316
2010-01-12,13.779999732971191,12.90999984741211,13.199999809265137,13.229999542236328,26496327.0,12.84032917022705
2010-01-13,13.460000038146973,12.850000381469727,12.899999618530273,12.949999809265137,19534788.0,12.568574905395508
2010-01-14,13.40999984741211,12.880000114440918,12.899999618530273,13.15999984741211,17543584.0,12.77238941192627
2010-01-15,13.350000381469727,12.869999885559082,13.25,12.9399995803833,13554093.0,12.558870315551758
2010-01-18,12.960000038146973,12.369999885559082,12.899999618530273,12.59000015258789,27056865.0,12.219179153442383
2010-01-19,12.789999961853027,12.449999809265137,12.5,12.739999771118164,18292846.0,12.364761352539062
2010-01-20,12.789999961853027,11.600000381469727,12.770000457763672,11.779999732971191,24370984.0,11.433035850524902
2010-01-21,11.9399995803833,11.510000228881836,11.699999809265137,11.680000305175781,11375113.0,11.335981369018555
2010-01-22,12.079999923706055,11.5,11.699999809265137,11.90999984741211,15016713.0,11.559207916259766
2010-01-25,12.069999694824219,11.699999809265137,11.84000015258789,11.789999961853027,8939383.0,11.442741394042969
2010-01-26,11.850000381469727,10.609999656677246,11.65999984741211,10.680000305175781,16340523.0,10.365434646606445
2010-01-27,10.829999923706055,10.180000305175781,10.680000305175781,10.359999656677246,10878150.0,10.05486011505127
2010-01-28,10.640000343322754,10.1899995803833,10.399999618530273,10.619999885559082,9842747.0,10.307201385498047
2010-01-29,11.0,10.430000305175781,10.630000114440918,10.770000457763672,11615237.0,10.45278549194336
2010-02-01,10.6899995803833,9.9399995803833,10.6899995803833,10.289999961853027,13333722.0,9.986921310424805
2010-02-02,10.470000267028809,10.170000076293945,10.260000228881836,10.199999809265137,8403554.0,9.899574279785156
2010-02-03,10.5,9.699999809265137,10.170000076293945,10.479999542236328,11733251.0,10.17132568359375
2010-02-04,10.699999809265137,10.1899995803833,10.329999923706055,10.369999885559082,15548089.0,10.064566612243652
2010-02-05,10.59000015258789,9.880000114440918,9.989999771118164,10.270000457763672,11997322.0,9.967512130737305
2010-02-08,10.270000457763672,9.949999809265137,10.199999809265137,10.0,7365586.0,9.705463409423828
2010-02-09,10.210000038146973,9.960000038146973,9.989999771118164,10.130000114440918,4171560.0,9.831634521484375
2010-02-10,10.5,10.15999984741211,10.170000076293945,10.489999771118164,8596503.0,10.1810302734375
2010-02-11,10.550000190734863,10.289999961853027,10.550000190734863,10.4399995803833,5849206.0,10.132502555847168
2010-02-12,10.600000381469727,10.350000381469727,10.5,10.529999732971191,6716739.0,10.219853401184082
2010-02-22,10.520000457763672,10.329999923706055,10.479999542236328,10.350000381469727,5653451.0,10.04515552520752
2010-02-23,10.670000076293945,10.0600004196167,10.319999694824219,10.65999984741211,9819751.0,10.346025466918945
2010-02-24,11.220000267028809,10.5,10.609999656677246,11.199999809265137,17455936.0,10.87012004852295
2010-02-25,11.350000381469727,11.0,11.210000038146973,11.229999542236328,15116165.0,10.899234771728516
2010-02-26,11.5,11.079999923706055,11.15999984741211,11.390000343322754,12510209.0,11.054524421691895
2010-03-01,11.65999984741211,11.300000190734863,11.390000343322754,11.390000343322754,11907455.0,11.054524421691895
2010-03-02,11.850000381469727,11.40999984741211,11.4399995803833,11.630000114440918,15170992.0,11.287452697753906
2010-03-03,12.300000190734863,11.619999885559082,11.710000038146973,12.199999809265137,21991743.0,11.840665817260742
2010-03-04,12.140000343322754,11.210000038146973,12.109999656677246,11.279999732971191,21383577.0,10.947763442993164
2010-03-05,11.420000076293945,11.010000228881836,11.279999732971191,11.149999618530273,9135049.0,10.8215913772583
2010-03-08,11.420000076293945,11.170000076293945,11.170000076293945,11.260000228881836,6708410.0,10.928353309631348
2010-03-09,11.390000343322754,10.970000267028809,11.270000457763672,11.34000015258789,7388959.0,11.00599479675293
2010-03-10,11.420000076293945,11.010000228881836,11.220000267028809,11.140000343322754,6089675.0,10.81188678741455
2010-03-11,11.229999542236328,10.850000381469727,11.130000114440918,10.880000114440918,8035449.0,10.559544563293457
2010-03-12,10.9399995803833,10.520000457763672,10.8100004196167,10.550000190734863,7125192.0,10.239264488220215
2010-03-15,10.829999923706055,10.279999732971191,10.550000190734863,10.579999923706055,6151699.0,10.268381118774414
2010-03-16,10.880000114440918,10.510000228881836,10.550000190734863,10.859999656677246,4489473.0,10.54013442993164
2010-03-17,11.539999961853027,10.90999984741211,10.90999984741211,11.399999618530273,14786162.0,11.064228057861328
2010-03-18,11.5,11.109999656677246,11.390000343322754,11.420000076293945,18902354.0,11.083640098571777
2010-03-19,11.960000038146973,11.260000228881836,11.359999656677246,11.800000190734863,29318326.0,11.452446937561035
2010-03-22,11.9399995803833,11.600000381469727,11.720000267028809,11.800000190734863,16792252.0,11.452446937561035
2010-03-23,11.850000381469727,11.460000038146973,11.819999694824219,11.470000267028809,13099479.0,11.132166862487793
2010-03-24,11.859999656677246,11.420000076293945,11.4399995803833,11.619999885559082,14079189.0,11.277749061584473
2010-03-25,11.75,11.15999984741211,11.600000381469727,11.180000305175781,14174990.0,10.8507080078125
2010-03-26,11.430000305175781,11.0600004196167,11.100000381469727,11.3100004196167,7134936.0,10.976880073547363
2010-03-29,11.569999694824219,11.1899995803833,11.300000190734863,11.529999732971191,10917840.0,11.190399169921875
2010-03-30,11.75,11.520000457763672,11.539999961853027,11.710000038146973,11845213.0,11.365097045898438
2010-03-31,11.979999542236328,11.609999656677246,11.6899995803833,11.880000114440918,17371527.0,11.530092239379883
2010-04-01,12.170000076293945,11.770000457763672,11.880000114440918,11.949999809265137,18114113.0,11.598029136657715
2010-04-02,11.979999542236328,11.680000305175781,11.949999809265137,11.720000267028809,14501583.0,11.37480354309082
2010-04-06,11.850000381469727,11.569999694824219,11.729999542236328,11.75,9825531.0,11.403921127319336
2010-04-07,11.850000381469727,11.600000381469727,11.739999771118164,11.75,8185616.0,11.403921127319336
2010-04-08,12.369999885559082,11.760000228881836,11.800000190734863,12.130000114440918,29167499.0,11.772727966308594
2010-04-09,12.579999923706055,12.109999656677246,12.109999656677246,12.5,27614847.0,12.131830215454102
2010-04-12,12.680000305175781,12.350000381469727,12.539999961853027,12.65999984741211,23918663.0,12.287117004394531
2010-04-13,12.649999618530273,11.699999809265137,12.649999618530273,12.039999961853027,24630213.0,11.685378074645996
2010-04-14,12.279999732971191,11.84000015258789,11.890000343322754,12.170000076293945,11739193.0,11.811549186706543
2010-04-15,12.270000457763672,11.720000267028809,12.149999618530273,11.819999694824219,13100699.0,11.471858024597168
2010-04-16,12.0,11.619999885559082,11.699999809265137,11.800000190734863,7236430.0,11.452446937561035
2010-04-19,12.260000228881836,11.619999885559082,11.850000381469727,11.649999618530273,18970560.0,11.306865692138672
2010-04-20,12.170000076293945,11.350000381469727,11.550000190734863,12.140000343322754,18161235.0,11.782432556152344
2010-04-21,13.199999809265137,12.199999809265137,12.199999809265137,12.9399995803833,44071447.0,12.558870315551758
2010-04-22,13.199999809265137,12.680000305175781,12.800000190734863,12.859999656677246,31777934.0,12.481225967407227
2010-04-23,13.270000457763672,12.5,12.90999984741211,12.699999809265137,26082837.0,12.325939178466797
2010-04-26,13.569999694824219,12.720000267028809,12.890000343322754,13.199999809265137,33011206.0,12.811211585998535
2010-04-27,13.25,12.25,13.229999542236328,12.619999885559082,23131346.0,12.248295783996582
2010-04-28,12.760000228881836,12.260000228881836,12.40999984741211,12.4399995803833,12200428.0,12.073596954345703
2010-04-29,13.680000305175781,12.65999984741211,12.680000305175781,13.40999984741211,87663634.0,13.015026092529297
2010-04-30,12.920000076293945,12.069999694824219,12.760000228881836,12.069999694824219,45177632.0,11.714494705200195
2010-05-04,11.800000190734863,10.859999656677246,11.229999542236328,11.470000267028809,29973161.0,11.132166862487793
2010-05-05,12.069999694824219,11.109999656677246,11.1899995803833,11.970000267028809,21950621.0,11.617439270019531
2010-05-06,12.420000076293945,11.829999923706055,11.960000038146973,11.920000076293945,20593370.0,11.568913459777832
2010-05-07,12.3100004196167,11.300000190734863,11.539999961853027,12.010000228881836,18548002.0,11.656262397766113
2010-05-10,12.069999694824219,11.079999923706055,11.90999984741211,11.319999694824219,16766424.0,10.986583709716797
2010-05-11,11.619999885559082,10.5,11.550000190734863,10.520000457763672,14905492.0,10.210148811340332
2010-05-12,10.819999694824219,9.949999809265137,10.260000228881836,10.149999618530273,10684772.0,9.851044654846191
2010-05-13,10.600000381469727,9.960000038146973,10.15999984741211,10.539999961853027,9979117.0,10.229559898376465
2010-05-14,10.930000305175781,10.350000381469727,10.510000228881836,10.630000114440918,11244699.0,10.31690788269043
2010-05-17,10.579999923706055,9.569999694824219,10.470000267028809,9.579999923706055,13793558.0,9.297835350036621
2010-05-18,10.0,9.510000228881836,9.680000305175781,9.890000343322754,9910524.0,9.59870433807373
2010-05-19,10.350000381469727,9.800000190734863,9.899999618530273,10.180000305175781,12771694.0,9.880162239074707
2010-05-20,10.470000267028809,9.949999809265137,10.15999984741211,10.0,11674462.0,9.705463409423828
2010-05-21,10.579999923706055,9.510000228881836,9.649999618530273,10.550000190734863,14016125.0,10.239264488220215
2010-05-24,11.09000015258789,10.579999923706055,10.630000114440918,10.930000305175781,15303123.0,10.608071327209473
2010-05-25,11.050000190734863,10.5600004196167,10.779999732971191,10.779999732971191,13360996.0,10.462489128112793
2010-05-26,10.9399995803833,10.59000015258789,10.800000190734863,10.760000228881836,8255651.0,10.443079948425293
2010-05-27,10.949999809265137,10.5,10.649999618530273,10.930000305175781,11802060.0,10.608071327209473
2010-05-28,11.279999732971191,10.960000038146973,11.0,11.029999732971191,15474399.0,10.705127716064453
2010-05-31,11.0,10.380000114440918,10.8100004196167,10.399999618530273,11296093.0,10.093682289123535
2010-06-01,10.369999885559082,9.850000381469727,10.350000381469727,10.229999542236328,9283816.0,9.928688049316406
2010-06-02,10.5,9.989999771118164,10.010000228881836,10.470000267028809,6725771.0,10.161620140075684
2010-06-03,10.800000190734863,10.25,10.5,10.279999732971191,9556981.0,9.977215766906738
2010-06-04,10.449999809265137,10.140000343322754,10.210000038146973,10.329999923706055,6764686.0,10.025744438171387
2010-06-07,10.449999809265137,10.0,10.050000190734863,10.3100004196167,7522751.0,10.006333351135254
2010-06-08,11.260000228881836,10.260000228881836,10.260000228881836,11.199999809265137,21041662.0,10.87012004852295
2010-06-09,11.329999923706055,11.010000228881836,11.050000190734863,11.270000457763672,20087507.0,10.938056945800781
2010-06-10,11.600000381469727,11.199999809265137,11.350000381469727,11.319999694824219,17549292.0,10.986583709716797
2010-06-11,11.649999618530273,11.270000457763672,11.350000381469727,11.289999961853027,12848504.0,10.957469940185547
2010-06-15,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0.0,10.957469940185547
2010-06-17,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0.0,10.957469940185547
2010-06-18,11.670000076293945,10.899999618530273,11.109999656677246,11.4399995803833,20841162.0,11.103050231933594
2010-06-21,11.989999771118164,11.100000381469727,11.40999984741211,11.890000343322754,17336472.0,11.539796829223633
2010-06-22,12.3100004196167,11.699999809265137,11.84000015258789,11.869999885559082,20811638.0,11.520383834838867
2010-06-23,12.300000190734863,11.699999809265137,11.800000190734863,12.020000457763672,14084647.0,11.665966987609863
2010-06-24,12.199999809265137,11.869999885559082,12.149999618530273,12.069999694824219,8890182.0,11.714494705200195
2010-06-25,12.199999809265137,11.680000305175781,11.989999771118164,11.779999732971191,10009368.0,11.433035850524902
2010-06-28,11.869999885559082,11.220000267028809,11.779999732971191,11.260000228881836,9048406.0,10.928353309631348
2010-06-29,11.430000305175781,10.800000190734863,11.220000267028809,11.0600004196167,8819362.0,10.734243392944336
2010-06-30,11.199999809265137,10.640000343322754,11.09000015258789,10.65999984741211,8796181.0,10.346025466918945
2010-07-01,10.970000267028809,10.600000381469727,10.65999984741211,10.920000076293945,7688599.0,10.598366737365723
2010-07-02,11.079999923706055,10.539999961853027,10.869999885559082,11.0,13350197.0,10.676010131835938
2010-07-05,11.380000114440918,10.729999542236328,10.880000114440918,11.279999732971191,10519604.0,10.947763442993164
2010-07-06,11.619999885559082,11.149999618530273,11.25,11.479999542236328,10198416.0,11.141870498657227
2010-07-07,11.59000015258789,11.260000228881836,11.5,11.510000228881836,10003123.0,11.170988082885742
2010-07-08,11.600000381469727,11.130000114440918,11.460000038146973,11.199999809265137,7893694.0,10.87012004852295
2010-07-09,11.970000267028809,10.970000267028809,11.180000305175781,11.8100004196167,15123761.0,11.462153434753418
2010-07-12,12.140000343322754,11.760000228881836,11.850000381469727,11.930000305175781,13055660.0,11.578619003295898
2010-07-13,12.319999694824219,11.670000076293945,11.84000015258789,12.239999771118164,18509133.0,11.879487991333008
2010-07-14,12.34000015258789,12.010000228881836,12.3100004196167,12.0600004196167,17288102.0,11.704789161682129
2010-07-15,12.199999809265137,11.699999809265137,12.050000190734863,11.75,12753493.0,11.403921127319336
2010-07-16,12.369999885559082,11.609999656677246,11.699999809265137,12.319999694824219,13229128.0,11.957131385803223
2010-07-19,12.600000381469727,12.149999618530273,12.199999809265137,12.5,17334952.0,12.131830215454102
2010-07-20,12.600000381469727,12.350000381469727,12.380000114440918,12.510000228881836,19702894.0,12.141535758972168
2010-07-21,12.609999656677246,12.130000114440918,12.470000267028809,12.1899995803833,20612786.0,11.830960273742676
2010-07-22,12.539999961853027,12.149999618530273,12.1899995803833,12.520000457763672,15672879.0,12.151241302490234
2010-07-23,13.3100004196167,12.430000305175781,12.539999961853027,13.220000267028809,49695403.0,12.830622673034668
2010-07-26,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0.0,12.84032917022705
2010-07-27,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0.0,12.84032917022705
2010-07-28,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0.0,12.84032917022705
2010-07-29,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0.0,12.84032917022705
2010-07-30,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,0.0,12.84032917022705
2010-08-02,13.699999809265137,12.930000305175781,13.5,13.300000190734863,49173383.0,12.9082670211792
2010-08-03,13.680000305175781,13.0600004196167,13.289999961853027,13.170000076293945,30975468.0,12.782097816467285
2010-08-04,13.6899995803833,13.020000457763672,13.170000076293945,13.569999694824219,24884398.0,13.17031478881836
2010-08-05,13.579999923706055,13.010000228881836,13.579999923706055,13.130000114440918,20217493.0,12.762084007263184
2010-08-06,13.199999809265137,12.600000381469727,13.09000015258789,13.069999694824219,23167821.0,12.703764915466309
2010-08-09,13.25,12.9399995803833,13.09000015258789,13.1899995803833,22072643.0,12.820401191711426
2010-08-10,13.1899995803833,12.619999885559082,13.1899995803833,12.789999961853027,18371747.0,12.431610107421875
2010-08-11,13.149999618530273,12.729999542236328,12.800000190734863,13.09000015258789,12770861.0,12.723204612731934
2010-08-12,13.100000381469727,12.680000305175781,12.989999771118164,12.739999771118164,10383652.0,12.383011817932129
2010-08-13,13.25,12.699999809265137,12.720000267028809,13.1899995803833,14106024.0,12.820401191711426
2010-08-16,13.5,13.109999656677246,13.149999618530273,13.34000015258789,18816591.0,12.966198921203613
2010-08-17,13.649999618530273,13.289999961853027,13.40999984741211,13.40999984741211,16119326.0,13.034236907958984
2010-08-18,14.5600004196167,13.3100004196167,13.350000381469727,14.09000015258789,32885122.0,13.695182800292969
2010-08-19,14.300000190734863,13.930000305175781,14.0,14.109999656677246,18721571.0,13.714621543884277
2010-08-20,14.4399995803833,13.770000457763672,14.0,14.170000076293945,21399972.0,13.772942543029785
2010-08-23,14.170000076293945,14.170000076293945,14.170000076293945,14.170000076293945,0.0,13.772942543029785
2010-08-24,14.819999694824219,14.029999732971191,14.5600004196167,14.100000381469727,21266792.0,13.704902648925781
2010-08-25,13.90999984741211,13.279999732971191,13.90999984741211,13.40999984741211,20530415.0,13.034236907958984
2010-08-26,13.5600004196167,13.15999984741211,13.470000267028809,13.4399995803833,11450464.0,13.063397407531738
2010-08-27,13.640000343322754,13.25,13.4399995803833,13.550000190734863,8684416.0,13.17031478881836
2010-08-30,14.069999694824219,13.449999809265137,13.630000114440918,14.039999961853027,14327777.0,13.646583557128906
2010-08-31,14.25,13.8100004196167,13.90999984741211,14.15999984741211,14308326.0,13.763221740722656
2010-09-01,14.289999961853027,13.449999809265137,14.15999984741211,13.600000381469727,15747444.0,13.218914985656738
2010-09-02,14.09000015258789,13.6899995803833,13.6899995803833,13.779999732971191,19199021.0,13.393871307373047
2010-09-03,13.930000305175781,13.479999542236328,13.720000267028809,13.699999809265137,16547967.0,13.31611156463623
2010-09-06,14.779999732971191,13.729999542236328,13.800000190734863,14.470000267028809,29658291.0,14.064535140991211
2010-09-07,14.75,14.199999809265137,14.5,14.710000038146973,19344389.0,14.297811508178711
2010-09-08,15.279999732971191,14.520000457763672,14.609999656677246,15.0,21396408.0,14.57968521118164
2010-09-09,15.380000114440918,14.699999809265137,15.109999656677246,15.039999961853027,18964288.0,14.61856460571289
2010-09-10,16.540000915527344,14.899999618530273,15.09000015258789,16.299999237060547,45168118.0,15.843255996704102
2010-09-13,16.489999771118164,15.800000190734863,16.0,16.31999969482422,28080185.0,15.862693786621094
2010-09-14,16.440000534057617,15.949999809265137,16.209999084472656,16.170000076293945,17257797.0,15.716899871826172
2010-09-15,16.770000457763672,15.729999542236328,16.270000457763672,15.8100004196167,18834957.0,15.366987228393555
2010-09-16,16.469999313354492,15.600000381469727,15.880000114440918,16.299999237060547,22561074.0,15.843255996704102
2010-09-17,16.290000915527344,15.300000190734863,16.18000030517578,15.579999923706055,19060116.0,15.143431663513184
2010-09-20,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0,15.143431663513184
2010-09-21,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,0.0,15.143431663513184
2010-09-27,15.880000114440918,14.899999618530273,15.800000190734863,15.430000305175781,15332071.0,14.997634887695312
2010-09-28,15.649999618530273,15.149999618530273,15.399999618530273,15.529999732971191,10085181.0,15.094831466674805
2010-09-29,16.350000381469727,15.399999618530273,15.539999961853027,15.979999542236328,13533621.0,15.53222370147705
2010-09-30,16.200000762939453,15.800000190734863,15.949999809265137,16.049999237060547,8346343.0,15.600261688232422
2010-10-08,16.280000686645508,15.800000190734863,16.18000030517578,16.170000076293945,12552875.0,15.716899871826172
2010-10-11,16.31999969482422,15.529999732971191,16.200000762939453,15.600000381469727,16639187.0,15.162872314453125
2010-10-12,16.06999969482422,15.40999984741211,15.5,15.729999542236328,12628951.0,15.289228439331055
2010-10-13,15.699999809265137,15.100000381469727,15.5600004196167,15.600000381469727,15333808.0,15.162872314453125
2010-10-14,15.359999656677246,14.220000267028809,15.359999656677246,14.34000015258789,17754603.0,13.938176155090332
2010-10-15,13.970000267028809,13.0,13.970000267028809,13.479999542236328,34459327.0,13.102275848388672
2010-10-18,13.420000076293945,12.720000267028809,13.279999732971191,13.390000343322754,21737473.0,13.01479721069336
2010-10-19,13.859999656677246,13.300000190734863,13.350000381469727,13.819999694824219,16793353.0,13.432748794555664
2010-10-20,14.210000038146973,13.399999618530273,13.399999618530273,13.770000457763672,18056800.0,13.384150505065918
2010-10-21,14.0,13.600000381469727,13.6899995803833,13.84000015258789,14128107.0,13.452187538146973
2010-10-22,14.239999771118164,13.729999542236328,13.989999771118164,14.15999984741211,18545317.0,13.763221740722656
2010-10-25,14.350000381469727,14.0600004196167,14.170000076293945,14.25,19300356.0,13.850699424743652
2010-10-26,14.420000076293945,13.859999656677246,14.119999885559082,14.300000190734863,22396748.0,13.899298667907715
2010-10-27,14.380000114440918,13.899999618530273,14.319999694824219,13.920000076293945,17515020.0,13.529948234558105
2010-10-28,13.850000381469727,13.5,13.800000190734863,13.609999656677246,15860416.0,13.228633880615234
2010-10-29,14.600000381469727,13.5,13.800000190734863,14.430000305175781,27519441.0,14.025655746459961
2010-11-01,14.779999732971191,14.300000190734863,14.350000381469727,14.729999542236328,26008912.0,14.31725025177002
2010-11-02,15.260000228881836,14.460000038146973,14.699999809265137,14.970000267028809,28869989.0,14.550524711608887
2010-11-03,15.029999732971191,14.34000015258789,15.0,14.359999656677246,15867582.0,13.95761775970459
2010-11-04,14.850000381469727,14.329999923706055,14.359999656677246,14.630000114440918,13846815.0,14.220051765441895
2010-11-05,14.84000015258789,14.479999542236328,14.779999732971191,14.569999694824219,16937593.0,14.161733627319336
2010-11-08,15.229999542236328,14.350000381469727,14.579999923706055,15.119999885559082,24383585.0,14.696321487426758
2010-11-09,15.34000015258789,14.819999694824219,15.0,15.270000457763672,24766327.0,14.842119216918945
2010-11-10,15.520000457763672,15.010000228881836,15.329999923706055,15.25,21200003.0,14.822680473327637
2010-11-11,15.390000343322754,14.829999923706055,15.109999656677246,14.850000381469727,19200957.0,14.43388843536377
2010-11-12,14.779999732971191,13.369999885559082,14.65999984741211,13.40999984741211,22510490.0,13.034236907958984
2010-11-15,13.630000114440918,13.109999656677246,13.449999809265137,13.600000381469727,12823414.0,13.218914985656738
2010-11-16,13.619999885559082,12.5,13.609999656677246,12.510000228881836,15189642.0,12.159457206726074
2010-11-17,12.789999961853027,12.239999771118164,12.420000076293945,12.420000076293945,8514247.0,12.071976661682129
2010-11-18,12.739999771118164,12.399999618530273,12.550000190734863,12.569999694824219,6169347.0,12.21777629852295
2010-11-19,13.350000381469727,12.5600004196167,12.75,13.109999656677246,14955781.0,12.742642402648926
2010-11-22,13.84000015258789,12.850000381469727,13.039999961853027,13.390000343322754,16207942.0,13.01479721069336
2010-11-23,13.600000381469727,12.859999656677246,13.399999618530273,13.109999656677246,10313817.0,12.742642402648926
2010-11-24,13.550000190734863,12.930000305175781,12.930000305175781,13.5,10954963.0,13.12171459197998
2010-11-25,13.6899995803833,13.350000381469727,13.59000015258789,13.460000038146973,10377474.0,13.082836151123047
2010-11-26,13.5600004196167,13.199999809265137,13.449999809265137,13.329999923706055,7304348.0,12.956480026245117
2010-11-29,13.350000381469727,13.079999923706055,13.34000015258789,13.25,6429468.0,12.878721237182617
2010-11-30,13.329999923706055,12.199999809265137,13.279999732971191,12.59000015258789,12166475.0,12.237215042114258
2010-12-01,12.880000114440918,12.449999809265137,12.579999923706055,12.720000267028809,5281930.0,12.36357307434082
2010-12-02,12.9399995803833,12.550000190734863,12.890000343322754,12.579999923706055,7180449.0,12.227496147155762
2010-12-03,12.6899995803833,12.329999923706055,12.5,12.4399995803833,5388970.0,12.09141731262207
2010-12-06,12.5,11.920000076293945,12.4399995803833,12.020000457763672,8677359.0,11.683186531066895
2010-12-07,12.279999732971191,11.930000305175781,12.020000457763672,12.270000457763672,5833928.0,11.92618179321289
2010-12-08,12.760000228881836,12.199999809265137,12.229999542236328,12.600000381469727,10984324.0,12.24693489074707
2010-12-09,12.5600004196167,12.199999809265137,12.539999961853027,12.260000228881836,5443229.0,11.916460990905762
2010-12-10,12.729999542236328,12.15999984741211,12.25,12.600000381469727,8180007.0,12.24693489074707
2010-12-13,13.050000190734863,12.5600004196167,12.699999809265137,12.90999984741211,10805836.0,12.548248291015625
2010-12-14,13.079999923706055,12.829999923706055,12.930000305175781,12.960000038146973,8105188.0,12.596846580505371
2010-12-15,13.399999618530273,12.850000381469727,12.899999618530273,13.199999809265137,14410395.0,12.830121040344238
2010-12-16,13.270000457763672,12.890000343322754,13.09000015258789,13.029999732971191,10265070.0,12.664885520935059
2010-12-17,13.239999771118164,12.949999809265137,13.069999694824219,13.09000015258789,7270331.0,12.723204612731934
2010-12-20,13.380000114440918,12.449999809265137,13.09000015258789,13.109999656677246,12192864.0,12.742642402648926
2010-12-21,13.25,12.829999923706055,13.050000190734863,13.15999984741211,9519989.0,12.791241645812988
2010-12-22,13.199999809265137,12.779999732971191,13.170000076293945,12.800000190734863,6722922.0,12.441329956054688
2010-12-23,12.850000381469727,12.359999656677246,12.8100004196167,12.4399995803833,5987930.0,12.09141731262207
2010-12-24,12.550000190734863,12.210000038146973,12.399999618530273,12.3100004196167,4167082.0,11.96506118774414
2010-12-27,12.600000381469727,11.949999809265137,12.399999618530273,11.970000267028809,5284361.0,11.634587287902832
2010-12-28,11.880000114440918,11.210000038146973,11.880000114440918,11.369999885559082,6275044.0,11.051401138305664
2010-12-29,11.569999694824219,11.199999809265137,11.399999618530273,11.529999732971191,3706828.0,11.206916809082031
2010-12-30,11.619999885559082,11.359999656677246,11.579999923706055,11.479999542236328,3537902.0,11.158316612243652
2010-12-31,11.949999809265137,11.5,11.550000190734863,11.880000114440918,5807162.0,11.547110557556152
2011-01-04,12.210000038146973,11.800000190734863,11.949999809265137,12.029999732971191,5035724.0,11.692906379699707
2011-01-05,12.039999961853027,11.789999961853027,11.899999618530273,11.920000076293945,4201401.0,11.585988998413086
2011-01-06,12.09000015258789,11.869999885559082,11.880000114440918,11.9399995803833,3689282.0,11.605428695678711
2011-01-07,12.359999656677246,11.869999885559082,11.899999618530273,12.260000228881836,8580780.0,11.916460990905762
2011-01-10,12.300000190734863,11.579999923706055,12.1899995803833,11.670000076293945,5151918.0,11.34299373626709
2011-01-11,11.640000343322754,11.279999732971191,11.640000343322754,11.489999771118164,4127635.0,11.168039321899414
2011-01-12,11.65999984741211,11.380000114440918,11.489999771118164,11.649999618530273,3151562.0,11.323554992675781
2011-01-13,11.850000381469727,11.470000267028809,11.65999984741211,11.520000457763672,3338454.0,11.197196960449219
2011-01-14,11.520000457763672,11.15999984741211,11.420000076293945,11.300000190734863,3790741.0,10.98336410522461
2011-01-17,11.319999694824219,10.800000190734863,11.239999771118164,10.84000015258789,3412080.0,10.536251068115234
2011-01-18,10.979999542236328,10.800000190734863,10.819999694824219,10.850000381469727,2007900.0,10.54597282409668
2011-01-19,11.170000076293945,10.819999694824219,10.850000381469727,11.119999885559082,2954629.0,10.808406829833984
2011-01-20,11.140000343322754,10.430000305175781,11.140000343322754,10.489999771118164,4338392.0,10.19605827331543
2011-01-21,10.779999732971191,10.420000076293945,10.449999809265137,10.710000038146973,2947895.0,10.409893989562988
2011-01-24,10.930000305175781,10.609999656677246,10.75,10.619999885559082,2914251.0,10.322415351867676
2011-01-25,10.75,10.479999542236328,10.619999885559082,10.539999961853027,2169911.0,10.244658470153809
2011-01-26,11.100000381469727,10.640000343322754,10.649999618530273,11.079999923706055,4212375.0,10.769526481628418
2011-01-27,11.300000190734863,10.869999885559082,11.0600004196167,11.140000343322754,7690733.0,10.827845573425293
2011-01-28,11.15999984741211,10.960000038146973,11.09000015258789,11.069999694824219,3495001.0,10.759805679321289
2011-01-31,11.180000305175781,10.979999542236328,11.079999923706055,11.130000114440918,3388021.0,10.818126678466797
2011-02-01,11.210000038146973,11.100000381469727,11.149999618530273,11.149999618530273,2542232.0,10.837564468383789
2011-02-09,11.170000076293945,10.84000015258789,11.100000381469727,10.850000381469727,3470969.0,10.54597282409668
2011-02-10,11.380000114440918,10.899999618530273,10.90999984741211,11.319999694824219,6407523.0,11.002800941467285
2011-02-11,11.539999961853027,11.25,11.319999694824219,11.529999732971191,6187081.0,11.206916809082031
2011-02-14,11.6899995803833,11.4399995803833,11.5,11.600000381469727,7313067.0,11.274956703186035
2011-02-15,11.829999923706055,11.489999771118164,11.600000381469727,11.569999694824219,6780295.0,11.245795249938965
2011-02-16,11.880000114440918,11.510000228881836,11.550000190734863,11.869999885559082,6912728.0,11.537388801574707
2011-02-17,12.09000015258789,11.6899995803833,11.800000190734863,12.0,9919130.0,11.663747787475586
2011-02-18,11.989999771118164,11.6899995803833,11.989999771118164,11.699999809265137,5675687.0,11.372153282165527
2011-02-21,12.199999809265137,11.520000457763672,11.609999656677246,12.149999618530273,8987748.0,11.809544563293457
2011-02-22,12.199999809265137,11.710000038146973,12.199999809265137,11.720000267028809,7663110.0,11.391592979431152
2011-02-23,11.869999885559082,11.649999618530273,11.680000305175781,11.800000190734863,4296558.0,11.469350814819336
2011-02-24,11.890000343322754,11.649999618530273,11.770000457763672,11.760000228881836,5693556.0,11.430472373962402
2011-02-25,12.079999923706055,11.710000038146973,11.819999694824219,12.050000190734863,6971199.0,11.712347030639648
2011-02-28,12.380000114440918,11.979999542236328,12.0600004196167,12.279999732971191,9115610.0,11.935901641845703
2011-03-01,12.319999694824219,12.069999694824219,12.239999771118164,12.229999542236328,8052477.0,11.887301445007324
2011-03-02,12.489999771118164,12.0,12.15999984741211,12.390000343322754,7430473.0,12.04281997680664
2011-03-03,12.430000305175781,12.010000228881836,12.300000190734863,12.270000457763672,10381992.0,11.92618179321289
2011-03-04,12.229999542236328,11.960000038146973,12.180000305175781,12.130000114440918,8335923.0,11.790105819702148
2011-03-07,12.380000114440918,12.029999732971191,12.199999809265137,12.3100004196167,11192321.0,11.96506118774414
2011-03-08,13.079999923706055,12.15999984741211,12.319999694824219,12.880000114440918,25454732.0,12.519088745117188
2011-03-09,13.050000190734863,12.680000305175781,12.770000457763672,12.869999885559082,18703936.0,12.509368896484375
2011-03-10,12.970000267028809,12.579999923706055,12.819999694824219,12.59000015258789,10661311.0,12.237215042114258
2011-03-11,12.75,12.399999618530273,12.5,12.420000076293945,8260346.0,12.071976661682129
2011-03-14,12.800000190734863,12.430000305175781,12.460000038146973,12.569999694824219,7184940.0,12.21777629852295
2011-03-15,12.5600004196167,11.920000076293945,12.510000228881836,12.210000038146973,10080366.0,11.867863655090332
2011-03-16,12.430000305175781,12.130000114440918,12.220000267028809,12.319999694824219,7709935.0,11.974781036376953
2011-03-17,12.239999771118164,11.880000114440918,12.199999809265137,11.949999809265137,6522962.0,11.615147590637207
2011-03-18,12.170000076293945,11.989999771118164,12.0600004196167,12.109999656677246,3780716.0,11.77066421508789
2011-03-21,12.279999732971191,12.069999694824219,12.109999656677246,12.149999618530273,4800758.0,11.809544563293457
2011-03-22,12.3100004196167,12.010000228881836,12.279999732971191,12.199999809265137,4003604.0,11.858142852783203
2011-03-23,12.279999732971191,12.050000190734863,12.25,12.279999732971191,5184980.0,11.935901641845703
2011-03-24,12.420000076293945,12.199999809265137,12.270000457763672,12.329999923706055,6454474.0,11.98449993133545
2011-03-25,12.739999771118164,12.350000381469727,12.420000076293945,12.579999923706055,12975880.0,12.227496147155762
2011-03-28,12.699999809265137,12.420000076293945,12.699999809265137,12.520000457763672,8763186.0,12.169177055358887
2011-03-29,13.399999618530273,12.539999961853027,12.539999961853027,13.130000114440918,30259578.0,12.762084007263184
2011-03-30,13.300000190734863,12.789999961853027,13.140000343322754,13.229999542236328,15944955.0,12.859281539916992
2011-03-31,13.649999618530273,12.800000190734863,13.25,12.850000381469727,16713021.0,12.48992919921875
2011-04-01,12.850000381469727,12.520000457763672,12.850000381469727,12.770000457763672,7806905.0,12.4121732711792
2011-04-06,13.739999771118164,12.600000381469727,12.699999809265137,13.699999809265137,22034058.0,13.31611156463623
2011-04-07,13.979999542236328,13.460000038146973,13.5,13.510000228881836,19956295.0,13.131436347961426
2011-04-08,13.920000076293945,13.3100004196167,13.510000228881836,13.829999923706055,15886825.0,13.442469596862793
2011-04-11,13.970000267028809,13.529999732971191,13.720000267028809,13.880000114440918,13318243.0,13.491067886352539
2011-04-12,13.930000305175781,13.420000076293945,13.800000190734863,13.510000228881836,10550040.0,13.131436347961426
2011-04-13,13.520000457763672,13.050000190734863,13.34000015258789,13.460000038146973,8604420.0,13.082836151123047
2011-04-14,13.520000457763672,13.229999542236328,13.380000114440918,13.270000457763672,5789214.0,12.898160934448242
2011-04-15,13.300000190734863,12.9399995803833,13.25,13.050000190734863,8909892.0,12.684325218200684
2011-04-18,13.279999732971191,13.039999961853027,13.050000190734863,13.149999618530273,6192956.0,12.781522750854492
2011-04-19,13.949999809265137,13.029999732971191,13.100000381469727,13.819999694824219,21157178.0,13.432748794555664
2011-04-20,13.869999885559082,13.510000228881836,13.75,13.6899995803833,10849158.0,13.306392669677734
2011-04-21,14.25,13.600000381469727,13.640000343322754,13.880000114440918,19489897.0,13.491067886352539
2011-04-22,13.880000114440918,13.430000305175781,13.8100004196167,13.6899995803833,11512079.0,13.306392669677734
2011-04-25,13.670000076293945,13.0,13.529999732971191,13.029999732971191,8687516.0,12.664885520935059
2011-04-26,12.960000038146973,12.34000015258789,12.699999809265137,12.390000343322754,9262590.0,12.04281997680664
2011-04-27,12.729999542236328,12.020000457763672,12.4399995803833,12.210000038146973,6498242.0,11.867863655090332
2011-04-28,12.399999618530273,11.800000190734863,12.229999542236328,11.829999923706055,5400229.0,11.498510360717773
2011-04-29,12.180000305175781,11.800000190734863,11.850000381469727,12.100000381469727,3447868.0,11.760944366455078
2011-05-03,12.329999923706055,11.899999618530273,12.109999656677246,12.279999732971191,3485580.0,11.935901641845703
2011-05-04,12.210000038146973,11.90999984741211,12.210000038146973,12.029999732971191,3398681.0,11.692906379699707
2011-05-05,12.199999809265137,11.9399995803833,12.039999961853027,12.140000343322754,2564262.0,11.799823760986328
2011-05-06,12.130000114440918,11.800000190734863,12.010000228881836,12.029999732971191,3408644.0,11.692906379699707
2011-05-09,12.25,11.989999771118164,12.069999694824219,12.199999809265137,2761437.0,11.858142852783203
2011-05-10,12.279999732971191,12.079999923706055,12.279999732971191,12.239999771118164,2903006.0,11.897022247314453
2011-05-12,12.140000343322754,11.850000381469727,12.140000343322754,11.880000114440918,4291859.0,11.547110557556152
2011-05-13,12.220000267028809,11.930000305175781,11.930000305175781,12.180000305175781,3183528.0,11.838704109191895
2011-05-16,12.369999885559082,12.119999885559082,12.260000228881836,12.229999542236328,3284789.0,11.887301445007324
2011-05-17,12.680000305175781,12.180000305175781,12.229999542236328,12.539999961853027,7388086.0,12.188617706298828
2011-05-18,12.729999542236328,12.369999885559082,12.5,12.59000015258789,4826242.0,12.237215042114258
2011-05-19,12.670000076293945,12.390000343322754,12.649999618530273,12.460000038146973,3581394.0,12.110857009887695
2011-05-20,12.600000381469727,12.220000267028809,12.399999618530273,12.460000038146973,3053675.0,12.110857009887695
2011-05-23,12.600000381469727,11.779999732971191,12.399999618530273,11.789999961853027,5066393.0,11.45963191986084
2011-05-24,11.779999732971191,11.270000457763672,11.640000343322754,11.449999809265137,3389890.0,11.129158973693848
2011-05-25,11.539999961853027,10.890000343322754,11.470000267028809,10.9399995803833,3816166.0,10.633450508117676
2011-05-26,11.470000267028809,10.979999542236328,11.010000228881836,11.449999809265137,6541953.0,11.129158973693848
2011-05-27,11.649999618530273,11.25,11.649999618530273,11.550000190734863,5308348.0,11.226356506347656
2011-05-30,11.960000038146973,11.109999656677246,11.479999542236328,11.850000381469727,8719887.0,11.517951011657715
2011-05-31,12.119999885559082,11.449999809265137,11.899999618530273,11.829999923706055,10725149.0,11.498510360717773
2011-06-01,11.8100004196167,11.619999885559082,11.680000305175781,11.75,6201162.0,11.420753479003906
2011-06-02,11.470000267028809,10.920000076293945,11.399999618530273,11.100000381469727,5778192.0,10.78896713256836
2011-06-03,11.25,11.050000190734863,11.0600004196167,11.199999809265137,2706571.0,10.886164665222168
2011-06-07,11.270000457763672,11.100000381469727,11.15999984741211,11.239999771118164,1992703.0,10.925044059753418
2011-06-08,11.239999771118164,10.899999618530273,11.239999771118164,11.100000381469727,2902576.0,10.78896713256836
2011-06-09,11.100000381469727,10.8100004196167,11.100000381469727,10.819999694824219,3055695.0,10.516812324523926
2011-06-10,10.859999656677246,10.579999923706055,10.710000038146973,10.800000190734863,2302420.0,10.497373580932617
2011-06-13,10.90999984741211,10.600000381469727,10.720000267028809,10.819999694824219,1735878.0,10.516812324523926
2011-06-14,11.0600004196167,10.75,10.819999694824219,11.020000457763672,1978212.0,10.711207389831543
2011-06-15,11.050000190734863,10.850000381469727,11.029999732971191,10.880000114440918,1963672.0,10.575130462646484
2011-06-16,10.789999961853027,10.510000228881836,10.699999809265137,10.520000457763672,2335403.0,10.225218772888184
2011-06-17,10.649999618530273,10.350000381469727,10.529999732971191,10.399999618530273,1923363.0,10.108580589294434
2011-06-20,10.529999732971191,10.350000381469727,10.380000114440918,10.380000114440918,1185781.0,10.089139938354492
2011-06-21,10.569999694824219,10.390000343322754,10.5,10.529999732971191,957732.0,10.23493766784668
2011-06-22,10.619999885559082,10.5,10.59000015258789,10.529999732971191,960682.0,10.23493766784668
2011-06-23,11.199999809265137,10.479999542236328,10.550000190734863,11.149999618530273,3698651.0,10.837564468383789
2011-06-24,11.430000305175781,10.850000381469727,11.0,11.199999809265137,6274464.0,10.886164665222168
2011-06-27,11.65999984741211,11.130000114440918,11.130000114440918,11.390000343322754,8391143.0,11.070840835571289
2011-06-28,11.449999809265137,11.1899995803833,11.300000190734863,11.300000190734863,4122239.0,10.98336410522461
2011-06-29,11.9399995803833,11.300000190734863,11.680000305175781,11.699999809265137,14607312.0,11.372153282165527
2011-07-08,12.300000190734863,11.529999732971191,12.100000381469727,11.6899995803833,9817725.0,11.362434387207031
2011-07-11,11.649999618530273,11.40999984741211,11.529999732971191,11.529999732971191,4046436.0,11.206916809082031
2011-07-12,11.449999809265137,11.170000076293945,11.449999809265137,11.210000038146973,3748792.0,10.89588451385498
2011-07-13,11.520000457763672,11.100000381469727,11.100000381469727,11.460000038146973,3071166.0,11.138877868652344
2011-07-14,11.710000038146973,11.420000076293945,11.460000038146973,11.65999984741211,3215304.0,11.333274841308594
2011-07-15,11.75,11.5,11.65999984741211,11.520000457763672,3402881.0,11.197196960449219
2011-07-18,11.680000305175781,11.350000381469727,11.520000457763672,11.430000305175781,3364076.0,11.109718322753906
2011-07-19,11.539999961853027,11.279999732971191,11.40999984741211,11.449999809265137,2692442.0,11.129158973693848
2011-07-20,11.779999732971191,11.510000228881836,11.529999732971191,11.579999923706055,4120199.0,11.255516052246094
2011-07-21,12.260000228881836,11.5,11.619999885559082,11.960000038146973,13707134.0,11.624868392944336
2011-07-22,12.100000381469727,11.800000190734863,12.0,12.039999961853027,5226625.0,11.702625274658203
2011-07-25,12.510000228881836,11.869999885559082,12.039999961853027,11.90999984741211,12735393.0,11.576269149780273
2011-07-26,12.390000343322754,11.789999961853027,11.949999809265137,12.319999694824219,9787629.0,11.974781036376953
2011-07-27,12.470000267028809,12.149999618530273,12.25,12.380000114440918,6767046.0,12.033100128173828
2011-07-28,12.279999732971191,11.829999923706055,12.279999732971191,12.0,5632049.0,11.663747787475586
2011-07-29,12.100000381469727,11.630000114440918,12.0,11.649999618530273,4749256.0,11.323554992675781
2011-08-01,11.84000015258789,11.579999923706055,11.75,11.609999656677246,4279519.0,11.284673690795898
2011-08-02,12.199999809265137,11.270000457763672,11.680000305175781,12.149999618530273,7593357.0,11.809544563293457
2011-08-03,12.59000015258789,11.880000114440918,12.0,12.430000305175781,12566956.0,12.08169937133789
2011-09-09,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,1992500.0,10.85700511932373
2011-09-13,10.739999771118164,10.0600004196167,10.0600004196167,10.380000114440918,9525910.0,10.089139938354492
2011-09-14,10.3100004196167,9.890000343322754,10.180000305175781,10.170000076293945,8006299.0,9.885025024414062
2011-09-15,10.220000267028809,10.0,10.100000381469727,10.010000228881836,4977979.0,9.729509353637695
2011-09-16,10.170000076293945,9.930000305175781,10.029999732971191,9.979999542236328,3564469.0,9.700349807739258
2011-09-19,10.109999656677246,9.800000190734863,9.899999618530273,9.960000038146973,3552255.0,9.680910110473633
2011-09-20,10.069999694824219,9.859999656677246,9.869999885559082,9.920000076293945,2847770.0,9.642030715942383
2011-09-21,10.199999809265137,9.930000305175781,10.0,10.15999984741211,5069052.0,9.875306129455566
2011-09-22,10.319999694824219,10.0600004196167,10.100000381469727,10.25,6261095.0,9.962784767150879
2011-09-23,10.130000114440918,9.789999961853027,10.079999923706055,9.979999542236328,3587586.0,9.700349807739258
2011-09-26,10.239999771118164,9.819999694824219,9.819999694824219,9.90999984741211,2441079.0,9.632311820983887
2011-09-27,10.069999694824219,9.789999961853027,9.979999542236328,9.90999984741211,1783504.0,9.632311820983887
2011-09-28,10.100000381469727,9.489999771118164,10.069999694824219,9.569999694824219,2362736.0,9.301837921142578
2011-09-29,9.579999923706055,8.859999656677246,9.579999923706055,8.890000343322754,3340794.0,8.64089298248291
2011-09-30,8.989999771118164,8.699999809265137,8.859999656677246,8.75,1814302.0,8.504814147949219
2011-10-10,8.949999809265137,8.710000038146973,8.90999984741211,8.84000015258789,1501964.0,8.592291831970215
2011-10-11,9.15999984741211,8.859999656677246,9.020000457763672,8.949999809265137,2252375.0,8.699211120605469
2011-10-12,9.350000381469727,8.779999732971191,8.869999885559082,9.329999923706055,2000280.0,9.068564414978027
2011-10-13,9.800000190734863,9.229999542236328,9.239999771118164,9.569999694824219,2978392.0,9.301837921142578
2011-10-14,9.699999809265137,9.229999542236328,9.65999984741211,9.369999885559082,2272640.0,9.107441902160645
2011-10-17,9.460000038146973,9.300000190734863,9.319999694824219,9.359999656677246,1059947.0,9.097721099853516
2011-10-18,9.34000015258789,8.829999923706055,9.34000015258789,8.869999885559082,2522989.0,8.621453285217285
2011-10-19,8.949999809265137,8.720000267028809,8.859999656677246,8.850000381469727,3588602.0,8.602014541625977
2011-10-20,8.779999732971191,8.270000457763672,8.770000457763672,8.279999732971191,3782173.0,8.047985076904297
2011-10-21,8.380000114440918,7.880000114440918,8.289999961853027,7.940000057220459,2465493.0,7.717512607574463
2011-10-24,8.039999961853027,7.599999904632568,8.010000228881836,7.900000095367432,3550992.0,7.678634166717529
2011-10-25,8.220000267028809,7.900000095367432,7.989999771118164,8.180000305175781,3187512.0,7.950787544250488
2011-10-26,8.430000305175781,8.069999694824219,8.109999656677246,8.380000114440918,3956853.0,8.145183563232422
2011-10-27,8.649999618530273,8.289999961853027,8.289999961853027,8.479999542236328,6230711.0,8.242380142211914
2011-10-28,8.640000343322754,8.4399995803833,8.550000190734863,8.539999961853027,5157036.0,8.300700187683105
2011-10-31,8.65999984741211,8.510000228881836,8.520000457763672,8.600000381469727,5611931.0,8.35901927947998
2011-11-01,8.960000038146973,8.430000305175781,8.470000267028809,8.880000114440918,11731482.0,8.631173133850098
2011-11-02,9.600000381469727,8.670000076293945,8.800000190734863,9.4399995803833,18889316.0,9.175480842590332
2011-11-03,9.680000305175781,9.25,9.4399995803833,9.289999961853027,15764137.0,9.029684066772461
2011-11-04,9.369999885559082,9.0600004196167,9.270000457763672,9.229999542236328,8649125.0,8.971364974975586
2011-11-07,9.649999618530273,9.260000228881836,9.350000381469727,9.3100004196167,10158873.0,9.049123764038086
2011-11-08,9.199999809265137,8.960000038146973,9.1899995803833,9.039999961853027,6410505.0,8.786688804626465
2011-11-09,9.199999809265137,8.84000015258789,9.039999961853027,9.199999809265137,5415755.0,8.942204475402832
2011-11-10,9.15999984741211,8.90999984741211,9.050000190734863,8.920000076293945,5063504.0,8.670052528381348
2011-11-11,9.0,8.800000190734863,9.0,8.829999923706055,3144169.0,8.582573890686035
2011-11-14,9.180000305175781,8.890000343322754,8.960000038146973,9.010000228881836,7019229.0,8.757529258728027
2011-11-15,9.260000228881836,9.0,9.029999732971191,9.220000267028809,7766930.0,8.961645126342773
2011-11-16,9.380000114440918,9.010000228881836,9.220000267028809,9.0600004196167,7698101.0,8.80612850189209
2011-11-17,9.180000305175781,8.899999618530273,9.0600004196167,8.979999542236328,4312930.0,8.728370666503906
2011-11-18,8.970000267028809,8.319999694824219,8.920000076293945,8.359999656677246,6578000.0,8.125743865966797
2011-11-21,8.449999809265137,8.15999984741211,8.359999656677246,8.380000114440918,3306324.0,8.145183563232422
2011-11-22,8.350000381469727,8.180000305175781,8.25,8.3100004196167,2389185.0,8.077144622802734
2011-11-23,8.369999885559082,8.079999923706055,8.369999885559082,8.100000381469727,3243413.0,7.8730292320251465
2011-11-24,8.109999656677246,7.829999923706055,7.909999847412109,8.029999732971191,2823661.0,7.804990291595459
2011-11-25,8.079999923706055,7.800000190734863,8.0,7.849999904632568,2778465.0,7.630034923553467
2011-11-28,8.029999732971191,7.760000228881836,7.809999942779541,8.010000228881836,4344158.0,7.785551071166992
2011-11-29,8.210000038146973,7.940000057220459,8.050000190734863,8.199999809265137,6210703.0,7.970227241516113
2011-11-30,8.15999984741211,7.619999885559082,8.15999984741211,7.699999809265137,4487736.0,7.4842376708984375
2011-12-01,8.180000305175781,7.820000171661377,7.949999809265137,7.829999923706055,4208210.0,7.610595226287842
2011-12-02,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.610595226287842
2011-12-05,7.789999961853027,7.46999979019165,7.650000095367432,7.71999979019165,3788369.0,7.5036773681640625
2011-12-06,8.15999984741211,7.610000133514404,7.610000133514404,7.869999885559082,6247162.0,7.649474620819092
2011-12-07,7.860000133514404,7.699999809265137,7.860000133514404,7.75,2743792.0,7.532836437225342
2011-12-08,7.800000190734863,7.449999809265137,7.730000019073486,7.630000114440918,3468576.0,7.416199684143066
2011-12-09,7.619999885559082,7.360000133514404,7.5,7.369999885559082,2805609.0,7.163484573364258
2011-12-12,7.440000057220459,7.349999904632568,7.369999885559082,7.389999866485596,1618327.0,7.182924747467041
2011-12-13,7.329999923706055,6.789999961853027,7.329999923706055,6.849999904632568,4256000.0,6.658055782318115
2011-12-14,6.889999866485596,6.429999828338623,6.849999904632568,6.510000228881836,4045209.0,6.327582836151123
2011-12-15,6.489999771118164,6.179999828338623,6.46999979019165,6.320000171661377,3966608.0,6.142907619476318
2011-12-16,6.590000152587891,6.260000228881836,6.28000020980835,6.550000190734863,3325387.0,6.366462230682373
2011-12-19,6.670000076293945,6.380000114440918,6.489999771118164,6.670000076293945,3963952.0,6.483099460601807
2011-12-20,6.75,6.5,6.610000133514404,6.519999980926514,3375844.0,6.3373026847839355
2011-12-21,6.630000114440918,6.230000019073486,6.590000152587891,6.260000228881836,3078628.0,6.084588527679443
2011-12-22,6.21999979019165,5.920000076293945,6.179999828338623,6.110000133514404,3399290.0,5.938791275024414
2011-12-23,6.300000190734863,6.010000228881836,6.050000190734863,6.230000019073486,2738284.0,6.055428504943848
2011-12-26,6.349999904632568,6.179999828338623,6.199999809265137,6.179999828338623,2008379.0,6.006830215454102
2011-12-27,6.179999828338623,5.929999828338623,6.139999866485596,5.949999809265137,2575697.0,5.7832746505737305
2011-12-28,5.940000057220459,5.71999979019165,5.900000095367432,5.909999847412109,2269687.0,5.744395732879639
2011-12-29,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,0.0,5.744395732879639
2011-12-30,6.079999923706055,5.909999847412109,5.920000076293945,6.070000171661377,2259721.0,5.899911880493164
2012-01-04,6.289999961853027,5.980000019073486,6.150000095367432,6.0,4284382.0,5.831873893737793
2012-01-05,5.960000038146973,5.730000019073486,5.949999809265137,5.760000228881836,2473807.0,5.598598480224609
2012-01-06,5.889999866485596,5.599999904632568,5.809999942779541,5.880000114440918,2069532.0,5.715236186981201
2012-01-09,6.260000228881836,5.800000190734863,5.929999828338623,6.25,4672157.0,6.074868679046631
2012-01-10,6.539999961853027,6.199999809265137,6.260000228881836,6.489999771118164,8672731.0,6.308143615722656
2012-01-11,6.670000076293945,6.400000095367432,6.489999771118164,6.590000152587891,8109684.0,6.405340671539307
2012-01-12,6.639999866485596,6.489999771118164,6.550000190734863,6.550000190734863,4612249.0,6.366462230682373
2012-01-13,6.880000114440918,6.400000095367432,6.679999828338623,6.429999828338623,8520860.0,6.249824523925781
2012-01-16,6.329999923706055,6.079999923706055,6.300000190734863,6.090000152587891,3173287.0,5.919352054595947
2012-01-17,6.53000020980835,6.0,6.110000133514404,6.5,6023371.0,6.317863464355469
2012-01-18,6.639999866485596,6.360000133514404,6.5,6.409999847412109,5699811.0,6.230384826660156
2012-01-19,6.590000152587891,6.360000133514404,6.400000095367432,6.570000171661377,3279160.0,6.38590145111084
2012-01-20,6.670000076293945,6.53000020980835,6.619999885559082,6.639999866485596,3126811.0,6.453939914703369
2012-01-30,6.679999828338623,6.510000228881836,6.679999828338623,6.519999980926514,2552231.0,6.3373026847839355
2012-01-31,6.570000171661377,6.320000171661377,6.519999980926514,6.53000020980835,3179610.0,6.34702205657959
2012-02-01,6.769999980926514,6.53000020980835,6.630000114440918,6.570000171661377,6351616.0,6.38590145111084
2012-02-02,7.079999923706055,6.440000057220459,6.579999923706055,7.010000228881836,9123848.0,6.813572406768799
2012-02-03,7.710000038146973,6.900000095367432,6.900000095367432,7.710000038146973,25261956.0,7.493957042694092
2012-02-06,7.920000076293945,7.590000152587891,7.760000228881836,7.800000190734863,11530243.0,7.5814361572265625
2012-02-07,7.980000019073486,7.619999885559082,7.730000019073486,7.920000076293945,17129497.0,7.698073387145996
2012-02-08,8.260000228881836,7.710000038146973,7.889999866485596,8.199999809265137,11116083.0,7.970227241516113
2012-02-09,8.850000381469727,7.889999866485596,8.0,8.760000228881836,44715321.0,8.514535903930664
2012-02-10,8.880000114440918,8.40999984741211,8.760000228881836,8.720000267028809,41223625.0,8.475656509399414
2012-02-13,8.770000457763672,8.520000457763672,8.59000015258789,8.699999809265137,23365402.0,8.456215858459473
2012-02-14,8.800000190734863,8.449999809265137,8.680000305175781,8.630000114440918,24547533.0,8.388177871704102
2012-02-15,8.699999809265137,8.449999809265137,8.5600004196167,8.619999885559082,24527080.0,8.378460884094238
2012-02-16,8.630000114440918,8.260000228881836,8.59000015258789,8.270000457763672,20429402.0,8.038264274597168
2012-02-17,8.399999618530273,7.96999979019165,8.199999809265137,8.199999809265137,17002615.0,7.970227241516113
2012-02-20,8.449999809265137,8.1899995803833,8.3100004196167,8.199999809265137,14018199.0,7.970227241516113
2012-02-21,8.5,8.050000190734863,8.130000114440918,8.5,15057762.0,8.261820793151855
2012-02-22,8.5600004196167,8.369999885559082,8.449999809265137,8.510000228881836,14807410.0,8.271540641784668
2012-02-23,8.920000076293945,8.449999809265137,8.5,8.65999984741211,20658478.0,8.417336463928223
2012-02-24,8.65999984741211,8.34000015258789,8.619999885559082,8.550000190734863,13193590.0,8.310420036315918
2012-02-27,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.310420036315918
2012-02-28,8.550000190734863,8.130000114440918,8.550000190734863,8.260000228881836,12483240.0,8.028546333312988
2012-02-29,8.279999732971191,7.860000133514404,8.279999732971191,7.880000114440918,9543147.0,7.659193515777588
2012-03-01,8.100000381469727,7.769999980926514,7.78000020980835,7.989999771118164,7462770.0,7.766111850738525
2012-03-02,8.15999984741211,7.989999771118164,8.050000190734863,8.130000114440918,7277076.0,7.9021897315979
2012-03-05,8.350000381469727,8.130000114440918,8.170000076293945,8.1899995803833,9214631.0,7.960507869720459
2012-03-06,8.239999771118164,7.980000019073486,8.140000343322754,8.109999656677246,6951591.0,7.882748126983643
2012-03-07,8.619999885559082,7.96999979019165,8.079999923706055,8.4399995803833,17680188.0,8.203502655029297
2012-03-08,8.649999618530273,8.390000343322754,8.40999984741211,8.539999961853027,13549072.0,8.300700187683105
2012-03-09,8.630000114440918,8.460000038146973,8.520000457763672,8.579999923706055,9317164.0,8.339579582214355
2012-03-12,8.680000305175781,8.40999984741211,8.579999923706055,8.579999923706055,9204817.0,8.339579582214355
2012-03-13,8.600000381469727,8.380000114440918,8.550000190734863,8.569999694824219,9756942.0,8.329859733581543
2012-03-14,8.789999961853027,7.880000114440918,8.579999923706055,7.96999979019165,16141039.0,7.746672630310059
2012-03-15,8.0600004196167,7.559999942779541,7.940000057220459,7.670000076293945,9478648.0,7.455078601837158
2012-03-16,7.909999847412109,7.619999885559082,7.679999828338623,7.900000095367432,6111927.0,7.678634166717529
2012-03-19,8.029999732971191,7.809999942779541,7.880000114440918,7.989999771118164,5848617.0,7.766111850738525
2012-03-20,8.0,7.710000038146973,7.949999809265137,7.730000019073486,4770362.0,7.513396739959717
2012-03-21,7.909999847412109,7.650000095367432,7.75,7.869999885559082,4373228.0,7.649474620819092
2012-03-22,7.949999809265137,7.730000019073486,7.829999923706055,7.909999847412109,3641706.0,7.688353538513184
2012-03-23,7.880000114440918,7.760000228881836,7.869999885559082,7.829999923706055,3447910.0,7.610595226287842
2012-03-26,8.220000267028809,7.900000095367432,8.0,8.15999984741211,10461596.0,7.931346893310547
2012-03-27,8.25,8.039999961853027,8.25,8.0600004196167,5468295.0,7.834149360656738
2012-03-28,8.050000190734863,7.489999771118164,7.989999771118164,7.5,6431730.0,7.28984260559082
2012-03-29,7.5,7.5,7.5,7.5,0.0,7.28984260559082
2012-03-30,7.789999961853027,7.269999980926514,7.789999961853027,7.389999866485596,4219489.0,7.182924747467041
2012-04-05,7.690000057220459,7.400000095367432,7.460000038146973,7.579999923706055,4484677.0,7.367600917816162
2012-04-06,7.849999904632568,7.599999904632568,7.679999828338623,7.760000228881836,6231171.0,7.5425567626953125
2012-04-09,7.699999809265137,7.5,7.679999828338623,7.579999923706055,4130293.0,7.367600917816162
2012-04-10,8.09000015258789,7.550000190734863,7.579999923706055,8.0600004196167,11120259.0,7.834149360656738
2012-04-11,8.300000190734863,7.940000057220459,7.949999809265137,8.199999809265137,15729015.0,7.970227241516113
2012-04-12,8.300000190734863,8.0600004196167,8.140000343322754,8.25,10336398.0,8.018826484680176
2012-04-13,8.350000381469727,8.130000114440918,8.239999771118164,8.289999961853027,9437632.0,8.05770492553711
2012-04-16,8.460000038146973,8.130000114440918,8.199999809265137,8.319999694824219,11809577.0,8.086864471435547
2012-04-17,8.350000381469727,8.029999732971191,8.3100004196167,8.09000015258789,6966684.0,7.863309860229492
2012-04-18,8.739999771118164,8.09000015258789,8.149999618530273,8.640000343322754,19509783.0,8.39789867401123
2012-04-19,8.65999984741211,8.479999542236328,8.630000114440918,8.5600004196167,10307304.0,8.32013988494873
2012-04-20,8.75,8.470000267028809,8.520000457763672,8.520000457763672,12242509.0,8.28126049041748
2012-04-23,8.729999542236328,8.3100004196167,8.5,8.699999809265137,11541536.0,8.456215858459473
2012-04-24,8.489999771118164,7.829999923706055,8.489999771118164,7.940000057220459,21960539.0,7.717512607574463
2012-04-25,7.880000114440918,7.579999923706055,7.880000114440918,7.820000171661377,9716481.0,7.6008758544921875
2012-04-26,7.860000133514404,7.659999847412109,7.820000171661377,7.75,4885121.0,7.532836437225342
2012-04-27,7.920000076293945,7.730000019073486,7.760000228881836,7.78000020980835,4068463.0,7.5619964599609375
2012-05-02,7.940000057220459,7.739999771118164,7.889999866485596,7.789999961853027,4952331.0,7.571715831756592
2012-05-03,7.829999923706055,7.309999942779541,7.75,7.429999828338623,9786628.0,7.221804141998291
2012-05-04,7.639999866485596,7.369999885559082,7.380000114440918,7.599999904632568,4697784.0,7.387040615081787
2012-05-07,7.880000114440918,7.5,7.599999904632568,7.800000190734863,5949209.0,7.5814361572265625
2012-05-08,7.789999961853027,7.619999885559082,7.769999980926514,7.710000038146973,4328551.0,7.493957042694092
2012-05-09,7.690000057220459,7.550000190734863,7.690000057220459,7.550000190734863,2926201.0,7.338440895080566
2012-05-10,7.639999866485596,7.489999771118164,7.550000190734863,7.539999961853027,2850452.0,7.328721046447754
2012-05-11,7.659999847412109,7.5,7.539999961853027,7.510000228881836,2413549.0,7.299562454223633
2012-05-14,7.610000133514404,7.320000171661377,7.559999942779541,7.369999885559082,3621339.0,7.163484573364258
2012-05-15,7.449999809265137,7.25,7.300000190734863,7.440000057220459,2904724.0,7.2315239906311035
2012-05-16,7.53000020980835,7.369999885559082,7.440000057220459,7.409999847412109,2387577.0,7.202364444732666
2012-05-17,7.590000152587891,7.409999847412109,7.480000019073486,7.559999942779541,3556246.0,7.348160743713379
2012-05-18,7.739999771118164,7.460000038146973,7.510000228881836,7.5,3992828.0,7.28984260559082
2012-05-21,7.610000133514404,7.349999904632568,7.5,7.570000171661377,2795846.0,7.357881546020508
2012-05-22,7.739999771118164,7.559999942779541,7.659999847412109,7.71999979019165,4493639.0,7.5036773681640625
2012-05-23,7.730000019073486,7.539999961853027,7.730000019073486,7.599999904632568,3670217.0,7.387040615081787
2012-05-24,7.710000038146973,7.400000095367432,7.519999980926514,7.5,2811256.0,7.28984260559082
2012-05-25,7.550000190734863,7.269999980926514,7.5,7.28000020980835,3895080.0,7.076006889343262
2012-05-28,7.28000020980835,6.949999809265137,7.25,7.150000095367432,3975675.0,6.949649333953857
2012-05-29,7.369999885559082,7.179999828338623,7.260000228881836,7.349999904632568,3194441.0,7.144045352935791
2012-05-30,7.489999771118164,7.28000020980835,7.369999885559082,7.380000114440918,4135868.0,7.1732048988342285
2012-05-31,7.650000095367432,7.289999961853027,7.360000133514404,7.539999961853027,6339229.0,7.328721046447754
2012-06-01,7.599999904632568,7.389999866485596,7.5,7.409999847412109,3735235.0,7.202364444732666
2012-06-04,7.300000190734863,7.0,7.300000190734863,7.03000020980835,3849680.0,6.833012104034424
2012-06-05,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,6.833012104034424
2012-06-06,7.21999979019165,7.050000190734863,7.070000171661377,7.059999942779541,2487712.0,6.862171649932861
2012-06-07,7.21999979019165,7.079999923706055,7.179999828338623,7.150000095367432,1885477.0,6.949649333953857
2012-06-08,7.289999961853027,7.119999885559082,7.199999809265137,7.21999979019165,3179367.0,7.0176873207092285
2012-06-11,7.380000114440918,7.179999828338623,7.230000019073486,7.360000133514404,2107899.0,7.1537652015686035
2012-06-12,7.53000020980835,7.300000190734863,7.360000133514404,7.309999942779541,3734262.0,7.105166435241699
2012-06-13,7.539999961853027,7.239999771118164,7.309999942779541,7.519999980926514,5205772.0,7.309282302856445
2012-06-14,7.550000190734863,7.389999866485596,7.5,7.46999979019165,2556838.0,7.260682106018066
2012-06-15,7.570000171661377,7.380000114440918,7.5,7.5,3974030.0,7.28984260559082
2012-06-18,7.610000133514404,7.440000057220459,7.519999980926514,7.480000019073486,2819520.0,7.270402431488037
2012-06-19,7.639999866485596,7.420000076293945,7.5,7.460000038146973,3848107.0,7.250962734222412
2012-06-20,7.559999942779541,7.409999847412109,7.480000019073486,7.429999828338623,2007850.0,7.221804141998291
2012-06-21,7.449999809265137,7.179999828338623,7.420000076293945,7.380000114440918,2815023.0,7.1732048988342285
2012-06-25,7.400000095367432,7.179999828338623,7.320000171661377,7.210000038146973,2508731.0,7.007968425750732
2012-06-26,7.300000190734863,7.010000228881836,7.170000076293945,7.210000038146973,2980561.0,7.007968425750732
2012-06-27,7.260000228881836,7.079999923706055,7.190000057220459,7.090000152587891,1420865.0,6.891330242156982
2012-06-28,7.139999866485596,6.949999809265137,7.090000152587891,6.960000038146973,2322220.0,6.764974117279053
2012-06-29,7.070000171661377,6.809999942779541,6.949999809265137,7.039999961853027,3341115.0,6.842731475830078
2012-07-02,7.28000020980835,7.070000171661377,7.119999885559082,7.239999771118164,2820376.0,7.037127494812012
2012-07-03,7.730000019073486,7.260000228881836,7.289999961853027,7.559999942779541,12430165.0,7.348160743713379
2012-07-04,8.069999694824219,7.460000038146973,7.539999961853027,7.940000057220459,18835681.0,7.717512607574463
2012-07-05,7.920000076293945,7.579999923706055,7.800000190734863,7.71999979019165,21270831.0,7.5036773681640625
2012-07-06,7.71999979019165,7.71999979019165,7.71999979019165,7.71999979019165,0.0,7.5036773681640625
2012-07-09,7.980000019073486,7.619999885559082,7.630000114440918,7.940000057220459,24790233.0,7.717512607574463
2012-07-10,8.239999771118164,7.630000114440918,7.849999904632568,8.119999885559082,30428788.0,7.892468452453613
2012-07-11,8.119999885559082,7.75,7.96999979019165,7.920000076293945,26362690.0,7.698073387145996
2012-07-12,8.170000076293945,7.550000190734863,7.829999923706055,8.069999694824219,25170509.0,7.843868732452393
2012-07-13,8.369999885559082,7.840000152587891,7.949999809265137,8.220000267028809,24728837.0,7.98966646194458
2012-07-16,8.239999771118164,7.920000076293945,8.100000381469727,8.069999694824219,24722940.0,7.843868732452393
2012-07-17,8.180000305175781,7.760000228881836,7.900000095367432,7.860000133514404,22345005.0,7.639754295349121
2012-07-18,7.940000057220459,7.070000171661377,7.75,7.28000020980835,22288592.0,7.076006889343262
2012-07-19,7.340000152587891,7.110000133514404,7.150000095367432,7.190000057220459,11008142.0,6.988528251647949
2012-07-20,7.329999923706055,7.130000114440918,7.199999809265137,7.199999809265137,5594381.0,6.99824857711792
2012-07-23,7.260000228881836,6.900000095367432,7.21999979019165,7.230000019073486,4337393.0,7.05189323425293
2012-07-24,7.949999809265137,7.130000114440918,7.130000114440918,7.949999809265137,27471340.0,7.754157066345215
2012-07-25,8.029999732971191,7.769999980926514,7.889999866485596,7.900000095367432,23815024.0,7.705388069152832
2012-07-26,7.960000038146973,7.710000038146973,7.800000190734863,7.739999771118164,11529763.0,7.54932975769043
2012-07-27,7.920000076293945,7.53000020980835,7.710000038146973,7.670000076293945,10932759.0,7.481054306030273
2012-07-30,7.829999923706055,7.510000228881836,7.599999904632568,7.699999809265137,9993987.0,7.510315418243408
2012-07-31,7.860000133514404,7.079999923706055,7.639999866485596,7.739999771118164,16165081.0,7.54932975769043
2012-08-01,8.510000228881836,7.599999904632568,7.610000133514404,8.510000228881836,37885245.0,8.300361633300781
2012-08-02,8.789999961853027,8.3100004196167,8.600000381469727,8.529999732971191,33487879.0,8.319869995117188
2012-08-03,8.65999984741211,8.329999923706055,8.420000076293945,8.640000343322754,22682255.0,8.427159309387207
2012-08-06,9.5,8.359999656677246,8.529999732971191,9.489999771118164,34817214.0,9.256218910217285
2012-08-07,9.550000190734863,9.069999694824219,9.300000190734863,9.260000228881836,44588945.0,9.03188419342041
2012-08-08,9.359999656677246,8.920000076293945,9.09000015258789,9.319999694824219,46546866.0,9.090407371520996
2012-08-09,9.430000305175781,9.109999656677246,9.239999771118164,9.289999961853027,42388727.0,9.061145782470703
2012-08-10,9.319999694824219,8.899999618530273,9.289999961853027,9.029999732971191,27745516.0,8.807550430297852
2012-08-13,9.149999618530273,8.680000305175781,8.920000076293945,8.989999771118164,16972849.0,8.768534660339355
2012-08-14,9.149999618530273,8.699999809265137,8.819999694824219,8.960000038146973,14366665.0,8.739274978637695
2012-08-15,9.220000267028809,8.789999961853027,8.899999618530273,8.979999542236328,27532385.0,8.758783340454102
2012-08-16,9.170000076293945,8.800000190734863,8.8100004196167,8.9399995803833,24830596.0,8.719768524169922
2012-08-17,9.09000015258789,8.800000190734863,8.90999984741211,8.819999694824219,13776769.0,8.602724075317383
2012-08-20,8.9399995803833,8.380000114440918,8.649999618530273,8.859999656677246,19327183.0,8.641737937927246
2012-08-21,9.079999923706055,8.6899995803833,8.829999923706055,8.920000076293945,19393743.0,8.700261116027832
2012-08-22,8.960000038146973,8.829999923706055,8.890000343322754,8.869999885559082,6801887.0,8.651493072509766
2012-08-23,9.050000190734863,8.529999732971191,8.880000114440918,8.960000038146973,21644947.0,8.739274978637695
2012-08-24,9.010000228881836,8.8100004196167,8.90999984741211,8.890000343322754,11716005.0,8.671001434326172
2012-08-27,9.039999961853027,8.550000190734863,8.819999694824219,8.789999961853027,18823233.0,8.573463439941406
2012-08-28,8.930000305175781,8.649999618530273,8.710000038146973,8.90999984741211,20803275.0,8.690506935119629
2012-08-29,9.130000114440918,8.800000190734863,8.84000015258789,8.84000015258789,28683323.0,8.622230529785156
2012-08-30,8.850000381469727,7.960000038146973,8.6899995803833,7.960000038146973,27052415.0,7.763910293579102
2012-08-31,7.880000114440918,7.659999847412109,7.659999847412109,7.670000076293945,11140592.0,7.481054306030273
2012-09-03,7.900000095367432,7.599999904632568,7.670000076293945,7.840000152587891,7061459.0,7.6468658447265625
2012-09-04,7.909999847412109,7.670000076293945,7.789999961853027,7.820000171661377,6482760.0,7.627358913421631
2012-09-05,8.579999923706055,7.730000019073486,7.739999771118164,8.569999694824219,29729395.0,8.358882904052734
2012-09-06,8.569999694824219,8.289999961853027,8.430000305175781,8.420000076293945,22923577.0,8.212577819824219
2012-09-07,8.600000381469727,8.380000114440918,8.4399995803833,8.5,28246147.0,8.290607452392578
2012-09-10,8.59000015258789,8.40999984741211,8.460000038146973,8.470000267028809,10480491.0,8.261346817016602
2012-09-11,8.720000267028809,8.399999618530273,8.5,8.40999984741211,10383217.0,8.202824592590332
2012-09-12,8.479999542236328,8.229999542236328,8.460000038146973,8.390000343322754,9480686.0,8.183317184448242
2012-09-13,8.460000038146973,8.239999771118164,8.380000114440918,8.260000228881836,7728851.0,8.056519508361816
2012-09-14,8.4399995803833,8.15999984741211,8.319999694824219,8.199999809265137,6318235.0,7.997997760772705
2012-09-17,8.199999809265137,7.710000038146973,8.199999809265137,7.71999979019165,8740263.0,7.52982234954834
2012-09-18,7.860000133514404,7.670000076293945,7.699999809265137,7.75,3494026.0,7.559083461761475
2012-09-19,7.880000114440918,7.75,7.820000171661377,7.869999885559082,3408305.0,7.6761274337768555
2012-09-20,7.869999885559082,7.429999828338623,7.869999885559082,7.440000057220459,5226220.0,7.256720066070557
2012-09-21,7.539999961853027,7.300000190734863,7.329999923706055,7.309999942779541,4406019.0,7.129922866821289
2012-09-24,7.460000038146973,7.099999904632568,7.28000020980835,7.369999885559082,3763135.0,7.1884446144104
2012-09-25,7.420000076293945,7.309999942779541,7.329999923706055,7.340000152587891,3158189.0,7.159183979034424
2012-09-26,7.369999885559082,7.0,7.340000152587891,7.019999980926514,4760171.0,6.847066402435303
2012-09-27,7.25,7.010000228881836,7.010000228881836,7.159999847412109,3875060.0,6.983617782592773
2012-09-28,7.360000133514404,7.150000095367432,7.190000057220459,7.300000190734863,3341554.0,7.120169162750244
2012-10-08,7.550000190734863,7.300000190734863,7.340000152587891,7.309999942779541,3921577.0,7.129922866821289
2012-10-09,7.559999942779541,7.269999980926514,7.28000020980835,7.53000020980835,4664201.0,7.344503402709961
2012-10-10,7.690000057220459,7.429999828338623,7.5,7.610000133514404,5455022.0,7.42253303527832
2012-10-11,7.630000114440918,7.380000114440918,7.630000114440918,7.389999866485596,3985246.0,7.20795202255249
2012-10-12,7.5,7.25,7.380000114440918,7.300000190734863,2916535.0,7.120169162750244
2012-10-15,7.380000114440918,7.159999847412109,7.349999904632568,7.239999771118164,2868719.0,7.061646938323975
2012-10-16,7.349999904632568,7.170000076293945,7.239999771118164,7.269999980926514,2667267.0,7.090908050537109
2012-10-17,7.380000114440918,7.21999979019165,7.269999980926514,7.329999923706055,2708167.0,7.149430274963379
2012-10-18,7.460000038146973,7.329999923706055,7.369999885559082,7.429999828338623,3781072.0,7.246967315673828
2012-10-19,7.480000019073486,7.369999885559082,7.449999809265137,7.409999847412109,2622431.0,7.22745943069458
2012-10-22,7.429999828338623,7.28000020980835,7.349999904632568,7.409999847412109,2832240.0,7.22745943069458
2012-10-23,7.46999979019165,7.269999980926514,7.420000076293945,7.28000020980835,3075000.0,7.100661754608154
2012-10-24,7.349999904632568,7.21999979019165,7.28000020980835,7.230000019073486,1991352.0,7.05189323425293
2012-10-25,7.300000190734863,7.179999828338623,7.230000019073486,7.190000057220459,2194120.0,7.01287841796875
2012-10-26,7.190000057220459,7.0,7.190000057220459,7.010000228881836,3242206.0,6.837313175201416
2012-10-29,7.079999923706055,7.019999980926514,7.059999942779541,7.039999961853027,1655021.0,6.866574287414551
2012-10-30,7.380000114440918,7.079999923706055,7.079999923706055,7.320000171661377,7089905.0,7.139676094055176
2012-10-31,7.369999885559082,7.269999980926514,7.329999923706055,7.360000133514404,3500287.0,7.1786909103393555
2012-11-01,7.449999809265137,7.360000133514404,7.360000133514404,7.389999866485596,3721058.0,7.20795202255249
2012-11-02,7.429999828338623,7.329999923706055,7.420000076293945,7.380000114440918,3330783.0,7.198198318481445
2012-11-05,7.400000095367432,7.230000019073486,7.380000114440918,7.239999771118164,3251368.0,7.061646938323975
2012-11-06,7.300000190734863,7.179999828338623,7.25,7.25,2039107.0,7.071401596069336
2012-11-07,7.340000152587891,7.21999979019165,7.260000228881836,7.289999961853027,1745546.0,7.110414981842041
2012-11-08,7.300000190734863,7.070000171661377,7.25,7.099999904632568,2427189.0,6.925095081329346
2012-11-09,7.159999847412109,7.059999942779541,7.059999942779541,7.079999923706055,1323332.0,6.905588150024414
2012-11-12,7.190000057220459,7.050000190734863,7.119999885559082,7.179999828338623,2081955.0,7.003124713897705
2012-11-13,7.179999828338623,6.809999942779541,7.179999828338623,6.849999904632568,4234300.0,6.681254863739014
2012-11-14,6.880000114440918,6.71999979019165,6.820000171661377,6.840000152587891,1723283.0,6.671501159667969
2012-11-15,6.889999866485596,6.75,6.840000152587891,6.75,1606334.0,6.583717346191406
2012-11-16,6.840000152587891,6.610000133514404,6.760000228881836,6.789999961853027,1383110.0,6.622733116149902
2012-11-19,6.820000171661377,6.650000095367432,6.809999942779541,6.769999980926514,1197688.0,6.603225231170654
2012-11-20,6.840000152587891,6.699999809265137,6.78000020980835,6.699999809265137,1101728.0,6.534949779510498
2012-11-21,6.829999923706055,6.650000095367432,6.71999979019165,6.820000171661377,1222338.0,6.651993751525879
2012-11-22,6.820000171661377,6.730000019073486,6.800000190734863,6.769999980926514,1127872.0,6.603225231170654
2012-11-23,7.300000190734863,6.800000190734863,6.800000190734863,6.920000076293945,4163113.0,6.749529838562012
2012-11-26,7.03000020980835,6.880000114440918,6.900000095367432,6.940000057220459,1925018.0,6.76903772354126
2012-11-27,6.960000038146973,6.619999885559082,6.900000095367432,6.630000114440918,2085549.0,6.466673851013184
2012-11-28,6.630000114440918,6.099999904632568,6.630000114440918,6.300000190734863,2168119.0,6.144804000854492
2012-11-29,6.389999866485596,6.079999923706055,6.349999904632568,6.119999885559082,1419014.0,5.969237804412842
2012-11-30,6.21999979019165,6.059999942779541,6.119999885559082,6.179999828338623,1036088.0,6.027760028839111
2012-12-03,6.199999809265137,5.900000095367432,6.179999828338623,5.929999828338623,1297453.0,5.7839179039001465
2012-12-04,6.03000020980835,5.760000228881836,5.920000076293945,6.019999980926514,1774931.0,5.871700763702393
2012-12-05,6.289999961853027,6.019999980926514,6.050000190734863,6.230000019073486,2447622.0,6.0765275955200195
2012-12-06,6.289999961853027,6.179999828338623,6.260000228881836,6.190000057220459,1628424.0,6.037513256072998
2012-12-07,6.329999923706055,6.110000133514404,6.190000057220459,6.320000171661377,2905034.0,6.164310932159424
2012-12-10,6.480000019073486,6.300000190734863,6.329999923706055,6.440000057220459,2821912.0,6.2813544273376465
2012-12-11,6.449999809265137,6.329999923706055,6.380000114440918,6.340000152587891,2536978.0,6.1838178634643555
2012-12-12,6.449999809265137,6.309999942779541,6.329999923706055,6.409999847412109,2151342.0,6.252093315124512
2012-12-13,6.429999828338623,6.25,6.400000095367432,6.300000190734863,1945596.0,6.144804000854492
2012-12-14,6.579999923706055,6.28000020980835,6.349999904632568,6.550000190734863,3990296.0,6.388644695281982
2012-12-17,6.699999809265137,6.510000228881836,6.550000190734863,6.639999866485596,4765152.0,6.4764275550842285
2012-12-18,6.650000095367432,6.480000019073486,6.610000133514404,6.519999980926514,3823142.0,6.359384059906006
2012-12-19,6.590000152587891,6.510000228881836,6.519999980926514,6.539999961853027,2245871.0,6.378891468048096
2012-12-20,6.75,6.539999961853027,6.559999942779541,6.639999866485596,4673047.0,6.4764275550842285
2012-12-21,6.679999828338623,6.519999980926514,6.659999847412109,6.559999942779541,2874289.0,6.398397922515869
2012-12-24,6.639999866485596,6.489999771118164,6.53000020980835,6.539999961853027,1609223.0,6.378891468048096
2012-12-25,6.679999828338623,6.449999809265137,6.449999809265137,6.670000076293945,4367400.0,6.505688667297363
2012-12-26,6.849999904632568,6.650000095367432,6.679999828338623,6.800000190734863,5259453.0,6.632486343383789
2012-12-27,6.829999923706055,6.690000057220459,6.78000020980835,6.699999809265137,4382427.0,6.534949779510498
2012-12-28,6.760000228881836,6.630000114440918,6.71999979019165,6.739999771118164,2612387.0,6.573963642120361
2012-12-31,6.960000038146973,6.699999809265137,6.71999979019165,6.809999942779541,4934032.0,6.642240524291992
2013-01-04,6.860000133514404,6.679999828338623,6.820000171661377,6.699999809265137,3823102.0,6.534949779510498
2013-01-07,6.789999961853027,6.659999847412109,6.699999809265137,6.78000020980835,3154354.0,6.612979412078857
2013-01-08,7.0,6.789999961853027,6.789999961853027,6.96999979019165,6802171.0,6.7982988357543945
2013-01-09,7.03000020980835,6.889999866485596,6.96999979019165,7.0,4444979.0,6.827558994293213
2013-01-10,7.099999904632568,6.960000038146973,7.019999980926514,7.019999980926514,5006257.0,6.847066402435303
2013-01-11,7.130000114440918,6.929999828338623,7.039999961853027,6.949999809265137,5917714.0,6.7787909507751465
2013-01-14,7.260000228881836,6.880000114440918,6.909999847412109,7.199999809265137,8211132.0,7.022632122039795
2013-01-15,7.449999809265137,7.199999809265137,7.199999809265137,7.320000171661377,9377457.0,7.139676094055176
2013-01-16,7.460000038146973,7.159999847412109,7.320000171661377,7.449999809265137,8178561.0,7.26647424697876
2013-01-17,7.519999980926514,7.230000019073486,7.5,7.25,5703779.0,7.071401596069336
2013-01-18,7.309999942779541,7.159999847412109,7.199999809265137,7.289999961853027,4294822.0,7.110414981842041
2013-01-21,7.329999923706055,7.230000019073486,7.28000020980835,7.239999771118164,3521763.0,7.061646938323975
2013-01-22,7.28000020980835,7.0,7.21999979019165,7.019999980926514,4349321.0,6.847066402435303
2013-01-23,7.099999904632568,6.940000057220459,7.019999980926514,7.099999904632568,3979746.0,6.925095081329346
2013-01-24,7.179999828338623,6.849999904632568,7.019999980926514,6.920000076293945,4982130.0,6.749529838562012
2013-01-25,6.96999979019165,6.880000114440918,6.880000114440918,6.920000076293945,2049626.0,6.749529838562012
2013-01-28,7.090000152587891,6.880000114440918,6.920000076293945,7.070000171661377,2740765.0,6.895834922790527
2013-01-29,7.150000095367432,7.03000020980835,7.079999923706055,7.119999885559082,4097896.0,6.9446024894714355
2013-01-30,7.130000114440918,7.019999980926514,7.090000152587891,7.070000171661377,2928869.0,6.895834922790527
2013-01-31,7.239999771118164,7.039999961853027,7.079999923706055,7.230000019073486,5586777.0,7.05189323425293
2013-02-01,7.25,7.079999923706055,7.190000057220459,7.170000076293945,3719768.0,6.993370532989502
2013-02-04,7.210000038146973,7.03000020980835,7.179999828338623,7.070000171661377,3031746.0,6.895834922790527
2013-02-05,7.119999885559082,6.980000019073486,7.03000020980835,7.090000152587891,3953994.0,6.915341854095459
2013-02-06,7.119999885559082,7.039999961853027,7.090000152587891,7.070000171661377,2569745.0,6.895834922790527
2013-02-07,7.079999923706055,6.96999979019165,7.079999923706055,7.039999961853027,2247487.0,6.866574287414551
2013-02-08,7.210000038146973,7.010000228881836,7.03000020980835,7.150000095367432,4372661.0,6.9738640785217285
2013-02-18,7.389999866485596,7.179999828338623,7.179999828338623,7.340000152587891,8232652.0,7.159183979034424
2013-02-19,7.340000152587891,7.190000057220459,7.329999923706055,7.239999771118164,5377438.0,7.061646938323975
2013-02-20,7.349999904632568,7.179999828338623,7.199999809265137,7.340000152587891,4634133.0,7.159183979034424
2013-02-21,7.550000190734863,7.28000020980835,7.329999923706055,7.46999979019165,14375213.0,7.285980701446533
2013-02-22,7.949999809265137,7.320000171661377,7.420000076293945,7.679999828338623,18140579.0,7.490808010101318
2013-02-25,8.34000015258789,7.769999980926514,8.0,8.199999809265137,25785081.0,7.997997760772705
2013-02-26,8.039999961853027,7.760000228881836,7.989999771118164,7.820000171661377,15594968.0,7.627358913421631
2013-02-27,7.880000114440918,7.579999923706055,7.849999904632568,7.71999979019165,8345681.0,7.52982234954834
2013-02-28,7.920000076293945,7.659999847412109,7.739999771118164,7.800000190734863,8866596.0,7.607851982116699
2013-03-01,7.949999809265137,7.679999828338623,7.800000190734863,7.940000057220459,9238747.0,7.744402885437012
2013-03-04,7.880000114440918,7.449999809265137,7.829999923706055,7.519999980926514,7965132.0,7.334749698638916
2013-03-05,7.760000228881836,7.519999980926514,7.519999980926514,7.75,6307227.0,7.559083461761475
2013-03-06,8.029999732971191,7.75,7.760000228881836,7.96999979019165,9886178.0,7.7736639976501465
2013-03-07,8.020000457763672,7.639999866485596,8.0,7.920000076293945,9287107.0,7.72489595413208
2013-03-08,8.5600004196167,7.909999847412109,8.399999618530273,7.949999809265137,14701951.0,7.754157066345215
2013-03-11,7.960000038146973,7.699999809265137,7.829999923706055,7.800000190734863,7070819.0,7.607851982116699
2013-03-12,7.880000114440918,7.289999961853027,7.78000020980835,7.449999809265137,7992101.0,7.26647424697876
2013-03-13,8.079999923706055,7.25,7.400000095367432,8.0600004196167,10997870.0,7.861445903778076
2013-03-14,8.09000015258789,7.760000228881836,7.880000114440918,7.880000114440918,9130762.0,7.685880661010742
2013-03-15,7.989999771118164,7.619999885559082,7.840000152587891,7.710000038146973,7721678.0,7.520068645477295
2013-03-18,7.659999847412109,7.340000152587891,7.630000114440918,7.369999885559082,5781332.0,7.1884446144104
2013-03-19,7.480000019073486,7.260000228881836,7.369999885559082,7.420000076293945,3865839.0,7.237213134765625
2013-03-20,7.599999904632568,7.380000114440918,7.420000076293945,7.53000020980835,4675049.0,7.344503402709961
2013-03-21,7.71999979019165,7.519999980926514,7.550000190734863,7.610000133514404,5455391.0,7.42253303527832
2013-03-22,7.639999866485596,7.5,7.590000152587891,7.570000171661377,3492248.0,7.383518218994141
2013-03-25,7.690000057220459,7.570000171661377,7.570000171661377,7.650000095367432,3628596.0,7.461547374725342
2013-03-26,7.659999847412109,7.360000133514404,7.659999847412109,7.460000038146973,4064044.0,7.2762274742126465
2013-03-27,7.539999961853027,7.329999923706055,7.489999771118164,7.389999866485596,3670665.0,7.20795202255249
2013-03-28,7.340000152587891,6.96999979019165,7.329999923706055,6.989999771118164,5048679.0,6.817805290222168
2013-03-29,7.079999923706055,7.0,7.019999980926514,7.059999942779541,2411939.0,6.886081218719482
2013-04-01,7.139999866485596,7.039999961853027,7.059999942779541,7.079999923706055,1817991.0,6.905588150024414
2013-04-02,7.139999866485596,6.820000171661377,7.070000171661377,6.860000133514404,2927541.0,6.691008567810059
2013-04-03,6.96999979019165,6.849999904632568,6.860000133514404,6.889999866485596,1966446.0,6.720269680023193
2013-04-08,6.900000095367432,6.710000038146973,6.900000095367432,6.900000095367432,1988647.0,6.73002290725708
2013-04-09,7.079999923706055,6.880000114440918,6.880000114440918,7.050000190734863,1664506.0,6.8763275146484375
2013-04-10,7.079999923706055,6.880000114440918,7.010000228881836,6.989999771118164,1777383.0,6.817805290222168
2013-04-11,7.119999885559082,6.920000076293945,6.920000076293945,6.980000019073486,2155631.0,6.808053016662598
2013-04-12,7.03000020980835,6.860000133514404,6.980000019073486,6.880000114440918,1674442.0,6.710516452789307
2013-04-15,6.880000114440918,6.659999847412109,6.849999904632568,6.679999828338623,1943599.0,6.51544189453125
2013-04-16,6.75,6.550000190734863,6.71999979019165,6.710000038146973,1864410.0,6.544703483581543
2013-04-17,6.820000171661377,6.699999809265137,6.760000228881836,6.789999961853027,1316369.0,6.622733116149902
2013-04-18,6.960000038146973,6.699999809265137,6.739999771118164,6.920000076293945,2291126.0,6.749529838562012
2013-04-19,7.179999828338623,6.889999866485596,6.949999809265137,7.110000133514404,3451746.0,6.934848785400391
2013-04-22,7.090000152587891,6.989999771118164,7.019999980926514,7.050000190734863,2832642.0,6.8763275146484375
2013-04-23,7.070000171661377,6.739999771118164,7.050000190734863,6.739999771118164,2625847.0,6.573963642120361
2013-04-24,7.269999980926514,6.75,6.800000190734863,7.150000095367432,4940105.0,6.9738640785217285
2013-04-25,7.360000133514404,7.119999885559082,7.130000114440918,7.139999866485596,6113264.0,6.964109897613525
2013-04-26,7.210000038146973,7.010000228881836,7.170000076293945,7.070000171661377,2777558.0,6.895834922790527
2013-05-02,7.199999809265137,7.0,7.03000020980835,7.070000171661377,2228590.0,6.895834922790527
2013-05-03,7.320000171661377,7.099999904632568,7.130000114440918,7.300000190734863,4324909.0,7.120169162750244
2013-05-06,7.489999771118164,7.239999771118164,7.300000190734863,7.409999847412109,4656739.0,7.22745943069458
2013-05-07,7.409999847412109,7.260000228881836,7.409999847412109,7.300000190734863,3524268.0,7.120169162750244
2013-05-08,7.5,7.349999904632568,7.380000114440918,7.449999809265137,5562424.0,7.26647424697876
2013-05-09,7.449999809265137,7.260000228881836,7.449999809265137,7.420000076293945,4731393.0,7.237213134765625
2013-05-10,7.46999979019165,7.300000190734863,7.380000114440918,7.400000095367432,4058780.0,7.217706203460693
2013-05-13,7.619999885559082,7.389999866485596,7.420000076293945,7.570000171661377,6647996.0,7.383518218994141
2013-05-14,7.599999904632568,7.300000190734863,7.539999961853027,7.380000114440918,4588959.0,7.198198318481445
2013-05-15,7.75,7.320000171661377,7.389999866485596,7.679999828338623,8268275.0,7.490808010101318
2013-05-16,7.840000152587891,7.559999942779541,7.670000076293945,7.639999866485596,10150421.0,7.451793193817139
2013-05-17,8.399999618530273,7.579999923706055,7.730000019073486,8.180000305175781,30204091.0,7.978490352630615
2013-05-20,8.300000190734863,8.050000190734863,8.15999984741211,8.239999771118164,17487216.0,8.037012100219727
2013-05-21,8.449999809265137,8.119999885559082,8.199999809265137,8.399999618530273,17033027.0,8.193071365356445
2013-05-22,8.359999656677246,8.020000457763672,8.359999656677246,8.050000190734863,12264957.0,7.851693153381348
2013-05-23,8.180000305175781,7.820000171661377,8.020000457763672,7.849999904632568,9026717.0,7.656620025634766
2013-05-24,8.399999618530273,7.900000095367432,7.920000076293945,8.239999771118164,13628920.0,8.037012100219727
2013-05-27,8.479999542236328,8.170000076293945,8.210000038146973,8.289999961853027,12628932.0,8.08578109741211
2013-05-28,8.239999771118164,7.900000095367432,8.199999809265137,8.039999961853027,8705666.0,7.841939449310303
2013-05-29,8.229999542236328,8.020000457763672,8.0600004196167,8.100000381469727,7006711.0,7.900461196899414
2013-05-30,8.470000267028809,7.940000057220459,8.050000190734863,8.319999694824219,16698031.0,8.11504077911377
2013-05-31,8.34000015258789,8.0,8.270000457763672,8.050000190734863,10266013.0,7.851693153381348
2013-06-03,8.130000114440918,7.940000057220459,8.100000381469727,8.0,6651860.0,7.802924633026123
2013-06-04,8.039999961853027,7.630000114440918,8.010000228881836,7.71999979019165,7763141.0,7.52982234954834
2013-06-05,7.820000171661377,7.630000114440918,7.71999979019165,7.769999980926514,4137746.0,7.578591823577881
2013-06-06,7.769999980926514,7.579999923706055,7.769999980926514,7.610000133514404,3170551.0,7.42253303527832
2013-06-07,7.690000057220459,7.309999942779541,7.639999866485596,7.46999979019165,3589281.0,7.285980701446533
2013-06-13,7.389999866485596,7.010000228881836,7.389999866485596,7.230000019073486,3376629.0,7.05189323425293
2013-06-14,7.449999809265137,7.210000038146973,7.289999961853027,7.380000114440918,4047585.0,7.198198318481445
2013-06-17,7.489999771118164,7.309999942779541,7.360000133514404,7.369999885559082,3494540.0,7.1884446144104
2013-06-18,7.460000038146973,7.300000190734863,7.360000133514404,7.440000057220459,4761821.0,7.256720066070557
2013-06-19,7.420000076293945,7.230000019073486,7.420000076293945,7.340000152587891,2344472.0,7.159183979034424
2013-06-20,7.289999961853027,6.980000019073486,7.28000020980835,6.980000019073486,4187735.0,6.808053016662598
2013-06-21,6.929999828338623,6.699999809265137,6.800000190734863,6.869999885559082,4043404.0,6.7007622718811035
2013-06-24,6.869999885559082,6.309999942779541,6.869999885559082,6.400000095367432,4520750.0,6.242339611053467
2013-06-25,6.480000019073486,5.909999847412109,6.400000095367432,6.389999866485596,3972622.0,6.232585906982422
2013-06-26,6.599999904632568,6.349999904632568,6.409999847412109,6.539999961853027,4343873.0,6.378891468048096
2013-06-27,6.820000171661377,6.460000038146973,6.579999923706055,6.489999771118164,6740849.0,6.330122947692871
2013-06-28,6.610000133514404,6.21999979019165,6.460000038146973,6.400000095367432,5349117.0,6.242339611053467
2013-07-01,6.5,6.329999923706055,6.380000114440918,6.5,2576747.0,6.339876174926758
2013-07-02,6.570000171661377,6.340000152587891,6.5,6.550000190734863,3879317.0,6.388644695281982
2013-07-03,6.53000020980835,6.309999942779541,6.53000020980835,6.46999979019165,3620731.0,6.310615062713623
2013-07-04,6.670000076293945,6.360000133514404,6.400000095367432,6.590000152587891,4948755.0,6.427659034729004
2013-07-05,6.679999828338623,6.519999980926514,6.659999847412109,6.53000020980835,3656671.0,6.369137287139893
2013-07-08,6.460000038146973,6.119999885559082,6.409999847412109,6.199999809265137,3541400.0,6.047266483306885
2013-07-09,6.269999980926514,6.150000095367432,6.199999809265137,6.210000038146973,2341132.0,6.05702018737793
2013-07-10,6.420000076293945,6.150000095367432,6.21999979019165,6.409999847412109,3458290.0,6.252093315124512
2013-07-11,6.639999866485596,6.369999885559082,6.409999847412109,6.579999923706055,4766132.0,6.417905330657959
2013-07-12,6.909999847412109,6.559999942779541,6.619999885559082,6.840000152587891,8793098.0,6.671501159667969
2013-07-15,7.230000019073486,6.75,6.769999980926514,7.090000152587891,11548872.0,6.915341854095459
2013-07-16,7.239999771118164,6.900000095367432,7.03000020980835,7.199999809265137,8995214.0,7.022632122039795
2013-07-17,7.199999809265137,6.96999979019165,7.179999828338623,7.130000114440918,6358063.0,6.954356670379639
2013-07-18,7.760000228881836,7.329999923706055,7.400000095367432,7.53000020980835,15700714.0,7.344503402709961
2013-07-19,7.739999771118164,7.369999885559082,7.510000228881836,7.539999961853027,13604455.0,7.371878623962402
2013-07-22,7.869999885559082,7.449999809265137,7.460000038146973,7.659999847412109,10037309.0,7.489202499389648
2013-07-23,8.430000305175781,7.789999961853027,8.199999809265137,7.840000152587891,20277514.0,7.665189266204834
2013-07-24,8.279999732971191,7.800000190734863,7.829999923706055,8.140000343322754,22132989.0,7.958500385284424
2013-07-25,8.180000305175781,7.489999771118164,8.029999732971191,7.510000228881836,19527448.0,7.34254789352417
2013-07-26,7.769999980926514,7.400000095367432,7.619999885559082,7.599999904632568,9476566.0,7.430541515350342
2013-07-29,7.670000076293945,7.380000114440918,7.570000171661377,7.420000076293945,5347274.0,7.254554748535156
2013-07-30,7.480000019073486,7.159999847412109,7.480000019073486,7.269999980926514,5882232.0,7.107899188995361
2013-07-31,7.440000057220459,7.25,7.309999942779541,7.329999923706055,4399771.0,7.166561603546143
2013-08-01,7.559999942779541,7.300000190734863,7.329999923706055,7.559999942779541,6141812.0,7.391433238983154
2013-08-02,7.869999885559082,7.489999771118164,7.570000171661377,7.760000228881836,11677474.0,7.586973667144775
2013-08-05,7.800000190734863,7.559999942779541,7.71999979019165,7.710000038146973,7672902.0,7.538087844848633
2013-08-06,7.75,7.570000171661377,7.739999771118164,7.699999809265137,6486650.0,7.528311252593994
2013-08-07,7.71999979019165,7.480000019073486,7.659999847412109,7.5,5854794.0,7.332770824432373
2013-08-08,7.539999961853027,7.360000133514404,7.449999809265137,7.489999771118164,4152628.0,7.322993755340576
2013-08-09,7.539999961853027,7.239999771118164,7.519999980926514,7.300000190734863,5925782.0,7.137230396270752
2013-08-12,7.389999866485596,7.199999809265137,7.320000171661377,7.360000133514404,7874232.0,7.195892333984375
2013-08-13,7.480000019073486,7.300000190734863,7.360000133514404,7.460000038146973,5440977.0,7.2936625480651855
2013-08-14,7.480000019073486,7.349999904632568,7.449999809265137,7.369999885559082,4834364.0,7.205669403076172
2013-08-15,7.679999828338623,7.329999923706055,7.369999885559082,7.630000114440918,10916687.0,7.459872245788574
2013-08-16,8.0,7.5,7.570000171661377,7.659999847412109,16007524.0,7.489202499389648
2013-08-19,7.880000114440918,7.380000114440918,7.53000020980835,7.869999885559082,10275749.0,7.694520950317383
2013-08-20,7.920000076293945,7.699999809265137,7.840000152587891,7.789999961853027,9062959.0,7.616304397583008
2013-08-21,8.029999732971191,7.78000020980835,7.880000114440918,7.989999771118164,13120390.0,7.811845302581787
2013-08-22,8.380000114440918,7.949999809265137,8.25,7.96999979019165,19293889.0,7.792291164398193
2013-08-23,7.960000038146973,7.519999980926514,7.900000095367432,7.71999979019165,13601222.0,7.54786491394043
2013-08-26,7.849999904632568,7.619999885559082,7.71999979019165,7.829999923706055,8277061.0,7.655412673950195
2013-08-27,8.0600004196167,7.670000076293945,7.820000171661377,8.020000457763672,12110091.0,7.8411760330200195
2013-08-28,7.96999979019165,7.75,7.949999809265137,7.769999980926514,9450698.0,7.5967512130737305
2013-08-29,8.079999923706055,7.670000076293945,7.78000020980835,8.020000457763672,10576693.0,7.8411760330200195
2013-08-30,8.039999961853027,7.599999904632568,7.929999828338623,7.610000133514404,11982419.0,7.440318584442139
2013-09-02,7.659999847412109,7.420000076293945,7.539999961853027,7.639999866485596,4785283.0,7.469648838043213
2013-09-03,7.889999866485596,7.590000152587891,7.650000095367432,7.800000190734863,6479750.0,7.626081943511963
2013-09-04,7.800000190734863,7.630000114440918,7.769999980926514,7.679999828338623,5689327.0,7.5087571144104
2013-09-05,7.940000057220459,7.590000152587891,7.639999866485596,7.869999885559082,10089935.0,7.694520950317383
2013-09-06,8.149999618530273,7.75,7.840000152587891,7.989999771118164,14482608.0,7.811845302581787
2013-09-09,8.069999694824219,7.820000171661377,7.960000038146973,8.0,10725973.0,7.821621894836426
2013-09-10,8.199999809265137,7.920000076293945,7.949999809265137,8.149999618530273,15625156.0,7.9682769775390625
2013-09-11,8.140000343322754,7.900000095367432,8.119999885559082,8.0,8566819.0,7.821621894836426
2013-09-12,8.359999656677246,7.949999809265137,7.980000019073486,8.260000228881836,20490200.0,8.075824737548828
2013-09-13,8.229999542236328,7.960000038146973,8.229999542236328,8.100000381469727,8932064.0,7.919392108917236
2013-09-16,8.149999618530273,7.940000057220459,8.039999961853027,7.960000038146973,6760278.0,7.7825140953063965
2013-09-17,7.96999979019165,7.670000076293945,7.940000057220459,7.679999828338623,7771104.0,7.5087571144104
2013-09-18,7.829999923706055,7.619999885559082,7.639999866485596,7.800000190734863,3598846.0,7.626081943511963
2013-09-23,8.109999656677246,7.760000228881836,7.820000171661377,8.079999923706055,9324386.0,7.899837970733643
2013-09-24,8.600000381469727,8.020000457763672,8.020000457763672,8.59000015258789,26137944.0,8.398467063903809
2013-09-25,8.760000228881836,8.4399995803833,8.699999809265137,8.489999771118164,24065775.0,8.300697326660156
2013-09-26,8.720000267028809,8.380000114440918,8.470000267028809,8.529999732971191,15810159.0,8.339805603027344
2013-09-27,8.779999732971191,8.399999618530273,8.609999656677246,8.420000076293945,10354472.0,8.232256889343262
2013-09-30,8.710000038146973,8.3100004196167,8.449999809265137,8.649999618530273,9964473.0,8.457128524780273
2013-10-08,8.949999809265137,8.5,8.699999809265137,8.800000190734863,13284171.0,8.603784561157227
2013-10-09,8.930000305175781,8.649999618530273,8.75,8.739999771118164,9091524.0,8.545122146606445
2013-10-10,9.069999694824219,8.5,8.699999809265137,9.029999732971191,13723318.0,8.828655242919922
2013-10-11,9.199999809265137,8.899999618530273,9.029999732971191,9.109999656677246,12515182.0,8.906869888305664
2013-10-14,9.15999984741211,8.899999618530273,9.09000015258789,8.9399995803833,9756562.0,8.740662574768066
2013-10-15,8.949999809265137,8.699999809265137,8.899999618530273,8.770000457763672,8305175.0,8.574453353881836
2013-10-16,8.75,8.479999542236328,8.699999809265137,8.529999732971191,6662686.0,8.339805603027344
2013-10-17,8.710000038146973,8.479999542236328,8.569999694824219,8.5,5201354.0,8.310473442077637
2013-10-18,8.75,8.5,8.510000228881836,8.6899995803833,4562676.0,8.496235847473145
2013-10-21,8.9399995803833,8.640000343322754,8.720000267028809,8.930000305175781,6739613.0,8.73088550567627
2013-10-22,9.020000457763672,8.579999923706055,8.9399995803833,8.619999885559082,9070879.0,8.427799224853516
2013-10-23,8.760000228881836,8.319999694824219,8.600000381469727,8.359999656677246,9322030.0,8.17359447479248
2013-10-24,8.539999961853027,8.25,8.390000343322754,8.279999732971191,5942281.0,8.095377922058105
2013-10-25,8.380000114440918,7.929999828338623,8.350000381469727,8.0,5750871.0,7.821621894836426
2013-10-28,8.09000015258789,7.860000133514404,8.020000457763672,7.889999866485596,3104951.0,7.714074611663818
2013-10-29,8.010000228881836,7.28000020980835,7.889999866485596,7.489999771118164,6353172.0,7.322993755340576
2013-10-30,7.659999847412109,7.449999809265137,7.519999980926514,7.639999866485596,3286892.0,7.469648838043213
2013-10-31,7.789999961853027,7.610000133514404,7.679999828338623,7.650000095367432,2906447.0,7.479426383972168
2013-11-01,7.71999979019165,7.5,7.610000133514404,7.659999847412109,2349653.0,7.489202499389648
2013-11-04,7.78000020980835,7.639999866485596,7.690000057220459,7.679999828338623,2462269.0,7.5087571144104
2013-11-05,7.760000228881836,7.5,7.739999771118164,7.75,2580775.0,7.57719612121582
2013-11-06,7.880000114440918,7.679999828338623,7.71999979019165,7.699999809265137,4551058.0,7.528311252593994
2013-11-07,7.679999828338623,7.380000114440918,7.679999828338623,7.400000095367432,4449438.0,7.235001087188721
2013-11-08,7.440000057220459,7.269999980926514,7.320000171661377,7.309999942779541,2453639.0,7.147007465362549
2013-11-11,7.460000038146973,7.329999923706055,7.360000133514404,7.429999828338623,1596204.0,7.264332294464111
2013-11-12,7.460000038146973,7.320000171661377,7.420000076293945,7.420000076293945,3109343.0,7.254554748535156
2013-11-13,7.550000190734863,7.360000133514404,7.389999866485596,7.380000114440918,4281341.0,7.215446472167969
2013-11-14,7.429999828338623,7.159999847412109,7.329999923706055,7.389999866485596,3988602.0,7.225223541259766
2013-11-15,7.619999885559082,7.329999923706055,7.329999923706055,7.559999942779541,4769885.0,7.391433238983154
2013-11-18,7.840000152587891,7.590000152587891,7.650000095367432,7.789999961853027,5379818.0,7.616304397583008
2013-11-19,7.900000095367432,7.710000038146973,7.789999961853027,7.829999923706055,4731527.0,7.655412673950195
2013-11-20,8.039999961853027,7.78000020980835,7.860000133514404,8.0,6499891.0,7.821621894836426
2013-11-21,8.130000114440918,7.869999885559082,8.069999694824219,8.010000228881836,6610232.0,7.831398963928223
2013-11-22,8.010000228881836,7.78000020980835,7.949999809265137,7.78000020980835,4173571.0,7.606527805328369
2013-11-25,8.079999923706055,7.78000020980835,7.789999961853027,7.96999979019165,5624974.0,7.792291164398193
2013-11-26,8.039999961853027,7.809999942779541,7.960000038146973,8.0,4365589.0,7.821621894836426
2013-11-27,8.010000228881836,7.849999904632568,7.989999771118164,7.96999979019165,5671133.0,7.792291164398193
2013-11-28,8.130000114440918,7.949999809265137,7.960000038146973,8.050000190734863,6416642.0,7.87050724029541
2013-11-29,8.1899995803833,8.050000190734863,8.050000190734863,8.170000076293945,6068069.0,7.987832069396973
2013-12-02,8.149999618530273,7.710000038146973,8.0,7.800000190734863,7113452.0,7.626081943511963
2013-12-03,8.0,7.730000019073486,7.75,7.960000038146973,4446701.0,7.7825140953063965
2013-12-04,8.239999771118164,7.909999847412109,7.949999809265137,8.180000305175781,10407057.0,7.997608184814453
2013-12-05,8.350000381469727,8.119999885559082,8.199999809265137,8.239999771118164,9309408.0,8.056270599365234
2013-12-06,8.390000343322754,8.140000343322754,8.199999809265137,8.229999542236328,6599404.0,8.046493530273438
2013-12-09,8.329999923706055,8.130000114440918,8.229999542236328,8.1899995803833,6025222.0,8.00738525390625
2013-12-10,8.210000038146973,8.0600004196167,8.180000305175781,8.109999656677246,5187922.0,7.929168701171875
2013-12-11,8.100000381469727,7.869999885559082,8.100000381469727,7.929999828338623,5345090.0,7.753182888031006
2013-12-12,8.020000457763672,7.880000114440918,7.920000076293945,7.889999866485596,4503444.0,7.714074611663818
2013-12-13,8.010000228881836,7.840000152587891,7.880000114440918,8.0,3989091.0,7.821621894836426
2013-12-16,8.039999961853027,7.739999771118164,8.0,7.75,4064149.0,7.57719612121582
2013-12-17,7.809999942779541,7.679999828338623,7.760000228881836,7.71999979019165,2082280.0,7.54786491394043
2013-12-18,7.960000038146973,7.71999979019165,7.730000019073486,7.909999847412109,3914677.0,7.733628749847412
2013-12-19,7.980000019073486,7.820000171661377,7.909999847412109,7.869999885559082,3029363.0,7.694520950317383
2013-12-20,7.849999904632568,7.650000095367432,7.809999942779541,7.659999847412109,2993152.0,7.489202499389648
2013-12-23,7.809999942779541,7.539999961853027,7.739999771118164,7.730000019073486,2251884.0,7.557641983032227
2013-12-24,7.849999904632568,7.650000095367432,7.769999980926514,7.739999771118164,1971103.0,7.567419052124023
2013-12-25,7.869999885559082,7.699999809265137,7.699999809265137,7.860000133514404,2177955.0,7.684743881225586
2013-12-26,7.869999885559082,7.480000019073486,7.849999904632568,7.570000171661377,4027370.0,7.401210308074951
2013-12-27,7.739999771118164,7.53000020980835,7.53000020980835,7.659999847412109,3026747.0,7.489202499389648
2013-12-30,7.769999980926514,7.650000095367432,7.739999771118164,7.659999847412109,2122313.0,7.489202499389648
2013-12-31,7.730000019073486,7.579999923706055,7.639999866485596,7.670000076293945,2438418.0,7.4989800453186035
2014-01-02,8.25,7.630000114440918,7.670000076293945,8.100000381469727,9421833.0,7.919392108917236
2014-01-03,8.260000228881836,7.989999771118164,8.029999732971191,8.050000190734863,9674673.0,7.87050724029541
2014-01-06,8.210000038146973,7.949999809265137,8.029999732971191,7.989999771118164,9451023.0,7.811845302581787
2014-01-07,8.350000381469727,8.050000190734863,8.069999694824219,8.210000038146973,11940939.0,8.026939392089844
2014-01-08,8.5,8.069999694824219,8.180000305175781,8.329999923706055,20990360.0,8.144264221191406
2014-01-09,8.329999923706055,7.920000076293945,8.329999923706055,7.949999809265137,11283572.0,7.772737503051758
2014-01-10,7.869999885559082,7.400000095367432,7.849999904632568,7.420000076293945,8846563.0,7.254554748535156
2014-01-13,7.489999771118164,7.320000171661377,7.329999923706055,7.449999809265137,5146455.0,7.283885955810547
2014-01-14,7.75,7.400000095367432,7.400000095367432,7.679999828338623,5195760.0,7.5087571144104
2014-01-15,8.039999961853027,7.619999885559082,7.659999847412109,8.010000228881836,8091968.0,7.831398963928223
2014-01-16,8.199999809265137,7.920000076293945,8.09000015258789,7.949999809265137,6154942.0,7.772737503051758
2014-01-17,8.1899995803833,7.889999866485596,7.949999809265137,8.079999923706055,8042422.0,7.899837970733643
2014-01-20,8.229999542236328,8.010000228881836,8.079999923706055,8.149999618530273,6982008.0,7.9682769775390625
2014-01-21,8.359999656677246,8.109999656677246,8.109999656677246,8.25,8849367.0,8.066047668457031
2014-01-22,8.329999923706055,8.149999618530273,8.220000267028809,8.260000228881836,10429409.0,8.075824737548828
2014-01-23,8.4399995803833,8.050000190734863,8.25,8.09000015258789,21216191.0,7.909615516662598
2014-01-24,8.789999961853027,8.0600004196167,8.09000015258789,8.619999885559082,23965128.0,8.427799224853516
2014-01-27,8.739999771118164,8.470000267028809,8.579999923706055,8.640000343322754,13278437.0,8.447352409362793
2014-01-28,8.670000076293945,8.319999694824219,8.609999656677246,8.489999771118164,11309270.0,8.300697326660156
2014-01-29,8.720000267028809,8.399999618530273,8.489999771118164,8.699999809265137,11502274.0,8.506013870239258
2014-01-30,8.779999732971191,8.470000267028809,8.720000267028809,8.520000457763672,7631376.0,8.33002758026123
2014-02-07,8.850000381469727,8.369999885559082,8.399999618530273,8.84000015258789,12445403.0,8.642890930175781
2014-02-10,9.050000190734863,8.760000228881836,8.800000190734863,8.949999809265137,20008242.0,8.750438690185547
2014-02-11,9.350000381469727,8.859999656677246,8.899999618530273,9.140000343322754,31862023.0,8.936203002929688
2014-02-12,9.300000190734863,8.960000038146973,9.100000381469727,9.170000076293945,14775845.0,8.965534210205078
2014-02-13,9.180000305175781,8.859999656677246,9.15999984741211,8.890000343322754,17596986.0,8.691778182983398
2014-02-14,9.149999618530273,8.84000015258789,8.930000305175781,9.140000343322754,12273970.0,8.936203002929688
2014-02-17,9.75,9.170000076293945,9.289999961853027,9.529999732971191,27320689.0,9.31750774383545
2014-02-18,9.819999694824219,9.399999618530273,9.529999732971191,9.579999923706055,19382458.0,9.366392135620117
2014-02-19,10.180000305175781,9.4399995803833,9.550000190734863,9.989999771118164,26982772.0,9.76724910736084
2014-02-20,10.5600004196167,9.819999694824219,9.979999542236328,10.199999809265137,39219873.0,9.972567558288574
2014-02-21,10.449999809265137,10.020000457763672,10.210000038146973,10.40999984741211,23451024.0,10.177886009216309
2014-02-24,10.479999542236328,10.010000228881836,10.279999732971191,10.430000305175781,20866083.0,10.197439193725586
2014-02-25,10.449999809265137,9.609999656677246,10.390000343322754,9.84000015258789,26734590.0,9.620595932006836
2014-02-26,10.119999885559082,9.65999984741211,9.789999961853027,10.0600004196167,22724971.0,9.835689544677734
2014-02-27,10.279999732971191,9.84000015258789,10.079999923706055,9.859999656677246,15737587.0,9.640151023864746
2014-02-28,9.779999732971191,9.25,9.779999732971191,9.619999885559082,14766094.0,9.405501365661621
2014-03-03,10.109999656677246,9.520000457763672,9.579999923706055,9.989999771118164,19571911.0,9.76724910736084
2014-03-04,10.220000267028809,9.800000190734863,9.869999885559082,10.100000381469727,22616482.0,9.874796867370605
2014-03-05,10.449999809265137,9.960000038146973,10.149999618530273,10.020000457763672,28804992.0,9.796581268310547
2014-03-06,9.9399995803833,9.550000190734863,9.829999923706055,9.920000076293945,13585357.0,9.698811531066895
2014-03-07,9.9399995803833,9.5,9.880000114440918,9.630000114440918,11897944.0,9.415277481079102
2014-03-10,9.75,9.15999984741211,9.520000457763672,9.180000305175781,9372200.0,8.975310325622559
2014-03-11,9.449999809265137,8.949999809265137,9.100000381469727,9.300000190734863,11606353.0,9.092635154724121
2014-03-12,9.319999694824219,8.989999771118164,9.210000038146973,9.260000228881836,9115904.0,9.053525924682617
2014-03-13,9.699999809265137,9.210000038146973,9.270000457763672,9.699999809265137,14701606.0,9.48371696472168
2014-03-14,9.859999656677246,9.529999732971191,9.649999618530273,9.699999809265137,11597641.0,9.48371696472168
2014-03-17,10.039999961853027,9.600000381469727,9.699999809265137,10.020000457763672,14717924.0,9.796581268310547
2014-03-18,10.029999732971191,9.850000381469727,10.010000228881836,9.920000076293945,9441905.0,9.698811531066895
2014-03-19,9.930000305175781,9.739999771118164,9.899999618530273,9.880000114440918,7412142.0,9.659704208374023
2014-03-20,10.069999694824219,9.350000381469727,9.880000114440918,9.369999885559082,14771364.0,9.1610746383667
2014-03-21,9.720000267028809,9.109999656677246,9.25,9.59000015258789,11384379.0,9.37617015838623
2014-03-24,9.609999656677246,9.390000343322754,9.609999656677246,9.40999984741211,11148646.0,9.200182914733887
2014-03-25,9.40999984741211,9.119999885559082,9.289999961853027,9.319999694824219,9845452.0,9.112189292907715
2014-03-26,9.600000381469727,9.210000038146973,9.329999923706055,9.4399995803833,9629939.0,9.229513168334961
2014-03-27,9.460000038146973,9.15999984741211,9.4399995803833,9.199999809265137,6475830.0,8.994863510131836
2014-03-28,9.279999732971191,8.699999809265137,9.15999984741211,8.8100004196167,14731814.0,8.613560676574707
2014-03-31,9.329999923706055,8.600000381469727,8.800000190734863,8.84000015258789,20125807.0,8.642890930175781
2014-04-01,9.079999923706055,8.710000038146973,8.84000015258789,8.890000343322754,20835212.0,8.691778182983398
2014-04-02,8.960000038146973,8.449999809265137,8.880000114440918,8.510000228881836,20344971.0,8.320250511169434
2014-04-03,8.59000015258789,8.40999984741211,8.479999542236328,8.489999771118164,8522057.0,8.300697326660156
2014-04-04,8.779999732971191,8.460000038146973,8.5,8.739999771118164,10741437.0,8.545122146606445
2014-04-08,8.9399995803833,8.510000228881836,8.65999984741211,8.859999656677246,13662107.0,8.662445068359375
2014-04-09,9.180000305175781,8.59000015258789,8.850000381469727,8.680000305175781,38622688.0,8.486459732055664
2014-04-10,9.020000457763672,8.600000381469727,8.619999885559082,8.9399995803833,28446043.0,8.740662574768066
2014-04-11,8.949999809265137,8.720000267028809,8.84000015258789,8.84000015258789,12653733.0,8.642890930175781
2014-04-14,9.020000457763672,8.819999694824219,8.859999656677246,8.890000343322754,12104353.0,8.691778182983398
2014-04-15,8.899999618530273,8.630000114440918,8.869999885559082,8.649999618530273,10542483.0,8.457128524780273
2014-04-16,8.699999809265137,8.510000228881836,8.600000381469727,8.670000076293945,8836992.0,8.476682662963867
2014-04-17,8.720000267028809,8.59000015258789,8.65999984741211,8.609999656677246,6746012.0,8.418021202087402
2014-04-18,8.680000305175781,8.520000457763672,8.5600004196167,8.670000076293945,6346446.0,8.476682662963867
2014-04-21,8.75,8.529999732971191,8.600000381469727,8.5600004196167,6740507.0,8.369135856628418
2014-04-22,8.619999885559082,8.09000015258789,8.579999923706055,8.300000190734863,11973010.0,8.1149320602417
2014-04-23,8.3100004196167,8.170000076293945,8.25,8.260000228881836,4630104.0,8.075824737548828
2014-04-24,8.3100004196167,8.119999885559082,8.260000228881836,8.170000076293945,5003250.0,7.987832069396973
2014-04-25,8.239999771118164,7.940000057220459,8.180000305175781,7.949999809265137,5433090.0,7.772737503051758
2014-04-28,7.940000057220459,7.5,7.900000095367432,7.550000190734863,7965520.0,7.381656169891357
2014-04-29,7.75,7.559999942779541,7.559999942779541,7.730000019073486,4215210.0,7.557641983032227
2014-04-30,7.929999828338623,7.71999979019165,7.769999980926514,7.889999866485596,5225541.0,7.714074611663818
2014-05-05,8.029999732971191,7.829999923706055,7.869999885559082,8.0,4374662.0,7.821621894836426
2014-05-06,8.109999656677246,7.949999809265137,8.0,8.0,5394592.0,7.821621894836426
2014-05-07,7.96999979019165,7.699999809265137,7.920000076293945,7.71999979019165,5224904.0,7.54786491394043
2014-05-08,7.920000076293945,7.659999847412109,7.71999979019165,7.760000228881836,4385418.0,7.586973667144775
2014-05-09,7.900000095367432,7.71999979019165,7.75,7.880000114440918,4349700.0,7.7042975425720215
2014-05-12,8.079999923706055,7.880000114440918,7.949999809265137,8.050000190734863,5545581.0,7.87050724029541
2014-05-13,8.079999923706055,7.949999809265137,8.0600004196167,8.010000228881836,3636559.0,7.831398963928223
2014-05-14,8.029999732971191,7.940000057220459,7.989999771118164,7.96999979019165,2936719.0,7.792291164398193
2014-05-15,8.069999694824219,7.760000228881836,7.980000019073486,7.789999961853027,4992414.0,7.616304397583008
2014-05-16,7.829999923706055,7.599999904632568,7.789999961853027,7.809999942779541,3856790.0,7.635858535766602
2014-05-19,7.809999942779541,7.650000095367432,7.809999942779541,7.739999771118164,2553273.0,7.567419052124023
2014-05-20,7.900000095367432,7.75,7.849999904632568,7.78000020980835,3032569.0,7.606527805328369
2014-05-21,7.909999847412109,7.650000095367432,7.75,7.900000095367432,3048282.0,7.723851680755615
2014-05-22,8.020000457763672,7.860000133514404,7.900000095367432,7.880000114440918,4284628.0,7.7042975425720215
2014-05-23,8.029999732971191,7.829999923706055,7.880000114440918,8.010000228881836,3879802.0,7.831398963928223
2014-05-26,8.050000190734863,7.949999809265137,8.039999961853027,8.029999732971191,5084211.0,7.850952625274658
2014-05-27,8.079999923706055,7.980000019073486,8.039999961853027,8.029999732971191,6028578.0,7.850952625274658
2014-05-28,8.130000114440918,7.880000114440918,8.020000457763672,8.119999885559082,7692160.0,7.938945770263672
2014-05-29,8.109999656677246,7.900000095367432,8.069999694824219,7.929999828338623,6781055.0,7.753182888031006
2014-05-30,8.029999732971191,7.880000114440918,7.920000076293945,8.0,3612836.0,7.821621894836426
2014-06-03,8.09000015258789,7.960000038146973,8.0,7.980000019073486,5053274.0,7.80206823348999
2014-06-04,7.980000019073486,7.760000228881836,7.980000019073486,7.869999885559082,4075241.0,7.694520950317383
2014-06-05,7.980000019073486,7.800000190734863,7.800000190734863,7.96999979019165,5523715.0,7.792291164398193
2014-06-06,7.980000019073486,7.829999923706055,7.960000038146973,7.909999847412109,3268649.0,7.733628749847412
2014-06-09,7.929999828338623,7.760000228881836,7.880000114440918,7.809999942779541,3841715.0,7.635858535766602
2014-06-10,7.96999979019165,7.75,7.809999942779541,7.949999809265137,4439468.0,7.772737503051758
2014-06-11,8.010000228881836,7.909999847412109,7.909999847412109,8.010000228881836,5111652.0,7.831398963928223
2014-06-12,8.029999732971191,7.929999828338623,8.020000457763672,7.989999771118164,3872731.0,7.811845302581787
2014-06-13,8.1899995803833,7.929999828338623,7.989999771118164,8.130000114440918,8500399.0,7.948724269866943
2014-06-16,8.289999961853027,8.109999656677246,8.130000114440918,8.270000457763672,11249143.0,8.085600852966309
2014-06-17,8.25,8.119999885559082,8.25,8.15999984741211,5848610.0,7.978053569793701
2014-06-18,8.180000305175781,8.100000381469727,8.130000114440918,8.119999885559082,4846077.0,7.938945770263672
2014-06-19,8.140000343322754,7.730000019073486,8.140000343322754,7.849999904632568,7336259.0,7.674966812133789
2014-06-20,7.96999979019165,7.800000190734863,7.829999923706055,7.929999828338623,3220005.0,7.753182888031006
2014-06-23,8.149999618530273,7.909999847412109,7.949999809265137,8.069999694824219,5976732.0,7.8900604248046875
2014-06-24,8.119999885559082,8.020000457763672,8.029999732971191,8.109999656677246,4670448.0,7.929168701171875
2014-06-25,8.260000228881836,8.039999961853027,8.119999885559082,8.1899995803833,7485531.0,8.00738525390625
2014-06-26,8.319999694824219,8.140000343322754,8.15999984741211,8.270000457763672,8732596.0,8.085600852966309
2014-06-27,8.359999656677246,8.220000267028809,8.270000457763672,8.270000457763672,6733674.0,8.085600852966309
2014-06-30,8.270000457763672,8.270000457763672,8.270000457763672,8.270000457763672,0.0,8.085600852966309
2014-07-01,8.460000038146973,8.229999542236328,8.289999961853027,8.319999694824219,11070368.0,8.134486198425293
2014-07-02,8.539999961853027,8.279999732971191,8.329999923706055,8.529999732971191,14076199.0,8.339805603027344
2014-07-03,8.600000381469727,8.420000076293945,8.5600004196167,8.5,9344633.0,8.310473442077637
2014-07-04,8.539999961853027,8.350000381469727,8.5,8.399999618530273,6880981.0,8.212703704833984
2014-07-07,8.460000038146973,8.319999694824219,8.359999656677246,8.460000038146973,7719836.0,8.271364212036133
2014-07-08,8.84000015258789,8.430000305175781,8.470000267028809,8.779999732971191,19995575.0,8.584230422973633
2014-07-09,8.930000305175781,8.640000343322754,8.699999809265137,8.649999618530273,20274900.0,8.457128524780273
2014-07-10,9.449999809265137,8.619999885559082,8.65999984741211,9.170000076293945,34287045.0,8.965534210205078
2014-07-11,9.739999771118164,9.149999618530273,9.3100004196167,9.569999694824219,52338004.0,9.356616020202637
2014-07-14,9.550000190734863,9.25,9.399999618530273,9.449999809265137,27292501.0,9.239290237426758
2014-07-15,9.420000076293945,9.0,9.399999618530273,9.140000343322754,21722768.0,8.936203002929688
2014-07-16,9.210000038146973,8.859999656677246,9.100000381469727,8.949999809265137,13784212.0,8.750438690185547
2014-07-17,9.140000343322754,8.829999923706055,9.010000228881836,9.140000343322754,13695496.0,8.936203002929688
2014-07-18,9.130000114440918,8.960000038146973,9.0600004196167,8.979999542236328,10588909.0,8.779770851135254
2014-07-21,8.970000267028809,8.710000038146973,8.90999984741211,8.779999732971191,10904476.0,8.584230422973633
2014-07-22,9.079999923706055,8.739999771118164,8.770000457763672,8.989999771118164,11750015.0,8.789546012878418
2014-07-23,9.069999694824219,8.770000457763672,8.930000305175781,8.779999732971191,10668603.0,8.584230422973633
2014-07-24,8.850000381469727,8.510000228881836,8.75,8.65999984741211,11619357.0,8.466904640197754
2014-07-25,8.8100004196167,8.619999885559082,8.619999885559082,8.800000190734863,6856310.0,8.603784561157227
2014-07-28,8.979999542236328,8.760000228881836,8.829999923706055,8.9399995803833,11022841.0,8.740662574768066
2014-07-29,9.149999618530273,8.899999618530273,8.960000038146973,9.0600004196167,14350858.0,8.857986450195312
2014-07-30,9.109999656677246,8.930000305175781,9.010000228881836,9.0600004196167,10535066.0,8.857986450195312
2014-07-31,9.109999656677246,9.0,9.029999732971191,9.100000381469727,9034788.0,8.8970947265625
2014-08-01,9.069999694824219,8.729999542236328,9.0600004196167,8.770000457763672,18623752.0,8.574453353881836
2014-08-04,8.930000305175781,8.760000228881836,8.760000228881836,8.890000343322754,7713802.0,8.691778182983398
2014-08-05,9.180000305175781,8.84000015258789,8.920000076293945,9.170000076293945,19296653.0,8.965534210205078
2014-08-06,9.220000267028809,9.050000190734863,9.119999885559082,9.15999984741211,12241295.0,8.955757141113281
2014-08-07,9.34000015258789,9.09000015258789,9.149999618530273,9.15999984741211,16700958.0,8.955757141113281
2014-08-08,9.34000015258789,9.130000114440918,9.180000305175781,9.279999732971191,13651484.0,9.073081016540527
2014-08-11,9.390000343322754,9.260000228881836,9.289999961853027,9.369999885559082,13500389.0,9.1610746383667
2014-08-12,9.369999885559082,9.210000038146973,9.350000381469727,9.260000228881836,11401594.0,9.053525924682617
2014-08-13,9.270000457763672,9.069999694824219,9.260000228881836,9.229999542236328,11628470.0,9.024195671081543
2014-08-14,9.329999923706055,9.109999656677246,9.25,9.15999984741211,10683663.0,8.955757141113281
2014-08-15,9.5600004196167,9.079999923706055,9.130000114440918,9.470000267028809,26098585.0,9.258845329284668
2014-08-18,9.680000305175781,9.399999618530273,9.520000457763672,9.600000381469727,20973112.0,9.385946273803711
2014-08-19,9.59000015258789,9.390000343322754,9.579999923706055,9.510000228881836,15200977.0,9.297953605651855
2014-08-20,9.619999885559082,9.399999618530273,9.520000457763672,9.449999809265137,12082891.0,9.239290237426758
2014-08-21,9.649999618530273,9.369999885559082,9.4399995803833,9.640000343322754,16344938.0,9.425054550170898
2014-08-22,9.640000343322754,9.4399995803833,9.609999656677246,9.510000228881836,11298693.0,9.330862998962402
2014-08-25,9.59000015258789,9.279999732971191,9.529999732971191,9.289999961853027,11186797.0,9.115006446838379
2014-08-26,9.539999961853027,9.149999618530273,9.350000381469727,9.529999732971191,17889490.0,9.350486755371094
2014-08-27,9.970000267028809,9.4399995803833,9.579999923706055,9.850000381469727,35571842.0,9.664458274841309
2014-08-28,9.800000190734863,9.430000305175781,9.75,9.460000038146973,17867257.0,9.281805038452148
2014-08-29,9.670000076293945,9.399999618530273,9.40999984741211,9.65999984741211,11452671.0,9.478038787841797
2014-09-01,9.989999771118164,9.649999618530273,9.680000305175781,9.890000343322754,20054230.0,9.703705787658691
2014-09-02,10.170000076293945,9.869999885559082,9.90999984741211,10.09000015258789,27087662.0,9.899937629699707
2014-09-03,10.869999885559082,10.229999542236328,10.449999809265137,10.300000190734863,45538584.0,10.105981826782227
2014-09-04,10.880000114440918,10.229999542236328,10.369999885559082,10.640000343322754,37252071.0,10.439577102661133
2014-09-05,10.59000015258789,10.350000381469727,10.5,10.510000228881836,22231279.0,10.312026023864746
2014-09-09,10.5600004196167,10.300000190734863,10.5600004196167,10.420000076293945,16013398.0,10.223721504211426
2014-09-10,10.630000114440918,10.270000457763672,10.350000381469727,10.579999923706055,18928277.0,10.380707740783691
2014-09-11,10.6899995803833,10.270000457763672,10.550000190734863,10.34000015258789,19940412.0,10.145227432250977
2014-09-12,10.4399995803833,10.289999961853027,10.3100004196167,10.420000076293945,13286496.0,10.223721504211426
2014-09-15,10.770000457763672,10.359999656677246,10.430000305175781,10.600000381469727,18518991.0,10.400331497192383
2014-09-16,10.579999923706055,9.880000114440918,10.5600004196167,9.960000038146973,26515494.0,9.772387504577637
2014-09-17,10.050000190734863,9.729999542236328,9.979999542236328,10.0,16378271.0,9.81163215637207
2014-09-18,10.029999732971191,9.890000343322754,9.970000267028809,9.970000267028809,10064434.0,9.782198905944824
2014-09-19,10.149999618530273,9.899999618530273,9.979999542236328,10.119999885559082,13398717.0,9.929372787475586
2014-09-22,10.09000015258789,9.930000305175781,10.09000015258789,10.0,10029054.0,9.81163215637207
2014-09-23,10.5,10.0,10.020000457763672,10.460000038146973,29079326.0,10.262968063354492
2014-09-24,10.699999809265137,10.359999656677246,10.380000114440918,10.59000015258789,23386413.0,10.390519142150879
2014-09-25,10.699999809265137,10.460000038146973,10.550000190734863,10.529999732971191,19738947.0,10.331648826599121
2014-09-26,10.949999809265137,10.470000267028809,10.510000228881836,10.880000114440918,27567650.0,10.675057411193848
2014-09-29,11.010000228881836,10.8100004196167,10.899999618530273,10.949999809265137,16356161.0,10.743738174438477
2014-09-30,10.9399995803833,10.75,10.930000305175781,10.770000457763672,14547338.0,10.567129135131836
2014-10-08,11.0600004196167,10.789999961853027,10.880000114440918,10.989999771118164,18402040.0,10.782983779907227
2014-10-09,11.079999923706055,10.609999656677246,11.020000457763672,10.819999694824219,21006651.0,10.61618709564209
2014-10-10,10.8100004196167,10.510000228881836,10.8100004196167,10.680000305175781,16036582.0,10.478824615478516
2014-10-13,11.0,10.550000190734863,10.600000381469727,10.989999771118164,19474615.0,10.782983779907227
2014-10-14,11.180000305175781,10.720000267028809,10.970000267028809,10.829999923706055,17112916.0,10.625997543334961
2014-10-15,11.350000381469727,10.579999923706055,10.779999732971191,11.25,28638405.0,11.038087844848633
2014-10-16,11.350000381469727,10.800000190734863,11.109999656677246,10.819999694824219,19908608.0,10.61618709564209
2014-10-17,10.90999984741211,10.520000457763672,10.84000015258789,10.710000038146973,14202100.0,10.508259773254395
2014-10-20,11.25,10.800000190734863,10.880000114440918,11.149999618530273,19817694.0,10.939970970153809
2014-10-21,11.470000267028809,11.039999961853027,11.079999923706055,11.449999809265137,28145015.0,11.234319686889648
2014-10-22,11.550000190734863,10.899999618530273,11.479999542236328,10.930000305175781,22001226.0,10.724115371704102
2014-10-23,11.199999809265137,10.65999984741211,10.819999694824219,10.859999656677246,19713859.0,10.655433654785156
2014-10-24,11.100000381469727,10.770000457763672,10.869999885559082,10.859999656677246,13296797.0,10.655433654785156
2014-10-27,11.170000076293945,10.510000228881836,10.8100004196167,11.140000343322754,15131680.0,10.930160522460938
2014-10-28,11.5,11.069999694824219,11.149999618530273,11.399999618530273,25453045.0,11.185261726379395
2014-10-29,11.649999618530273,11.289999961853027,11.380000114440918,11.380000114440918,27132217.0,11.165637016296387
2014-10-30,11.75,11.350000381469727,11.390000343322754,11.539999961853027,25598079.0,11.322625160217285
2014-10-31,11.630000114440918,11.050000190734863,11.529999732971191,11.170000076293945,25515164.0,10.9595947265625
2014-11-03,11.34000015258789,11.029999732971191,11.1899995803833,11.319999694824219,17013443.0,11.106767654418945
2014-11-04,11.869999885559082,11.210000038146973,11.260000228881836,11.760000228881836,37191714.0,11.538479804992676
2014-11-05,11.850000381469727,11.600000381469727,11.710000038146973,11.699999809265137,18323579.0,11.47961139678955
2014-11-06,11.819999694824219,11.420000076293945,11.680000305175781,11.800000190734863,15854964.0,11.577727317810059
2014-11-07,11.979999542236328,11.520000457763672,11.819999694824219,11.59000015258789,21025133.0,11.371682167053223
2014-11-10,12.220000267028809,11.5600004196167,11.59000015258789,12.199999809265137,26987136.0,11.970192909240723
2014-11-11,12.25,11.449999809265137,12.149999618530273,11.609999656677246,31725362.0,11.391305923461914
2014-11-12,12.119999885559082,11.399999618530273,11.470000267028809,12.020000457763672,21149834.0,11.79358196258545
2014-11-13,12.0,11.5,11.989999771118164,11.75,20570571.0,11.528668403625488
2014-11-14,11.649999618530273,11.100000381469727,11.619999885559082,11.15999984741211,23348760.0,10.949782371520996
2014-11-17,11.4399995803833,11.09000015258789,11.1899995803833,11.15999984741211,16021965.0,10.949782371520996
2014-11-18,11.329999923706055,10.869999885559082,11.140000343322754,11.329999923706055,16514126.0,11.116579055786133
2014-11-19,11.449999809265137,11.210000038146973,11.25,11.359999656677246,11646748.0,11.146014213562012
2014-11-20,11.529999732971191,11.229999542236328,11.289999961853027,11.390000343322754,10694984.0,11.175450325012207
2014-11-21,11.460000038146973,11.229999542236328,11.350000381469727,11.420000076293945,10650522.0,11.204883575439453
2014-11-24,11.819999694824219,11.479999542236328,11.479999542236328,11.800000190734863,20490777.0,11.577727317810059
2014-11-25,11.9399995803833,11.670000076293945,11.739999771118164,11.829999923706055,15688621.0,11.607161521911621
2014-11-26,11.960000038146973,11.649999618530273,11.84000015258789,11.859999656677246,14307415.0,11.6365966796875
2014-11-27,11.979999542236328,11.680000305175781,11.899999618530273,11.8100004196167,14378076.0,11.587538719177246
2014-11-28,11.8100004196167,11.40999984741211,11.8100004196167,11.470000267028809,19883444.0,11.253942489624023
2014-12-01,11.40999984741211,11.100000381469727,11.40999984741211,11.180000305175781,14525821.0,10.969406127929688
2014-12-02,11.4399995803833,11.149999618530273,11.170000076293945,11.380000114440918,13009819.0,11.165637016296387
2014-12-03,11.479999542236328,11.149999618530273,11.399999618530273,11.430000305175781,16119016.0,11.21469497680664
2014-12-04,11.5,11.260000228881836,11.449999809265137,11.369999885559082,18327653.0,11.155826568603516
2014-12-05,11.369999885559082,10.550000190734863,11.369999885559082,10.890000343322754,23488412.0,10.684868812561035
2014-12-08,11.15999984741211,10.710000038146973,10.8100004196167,11.09000015258789,14972404.0,10.881101608276367
2014-12-09,11.069999694824219,10.010000228881836,10.850000381469727,10.210000038146973,23306948.0,10.017677307128906
2014-12-10,10.529999732971191,10.050000190734863,10.050000190734863,10.5,12756294.0,10.302215576171875
2014-12-11,10.579999923706055,10.3100004196167,10.470000267028809,10.449999809265137,12862330.0,10.253156661987305
2014-12-12,10.920000076293945,10.460000038146973,10.460000038146973,10.8100004196167,16939414.0,10.606376647949219
2014-12-15,10.9399995803833,10.609999656677246,10.779999732971191,10.920000076293945,9870671.0,10.714303016662598
2014-12-16,10.880000114440918,10.729999542236328,10.829999923706055,10.84000015258789,8408686.0,10.635809898376465
2014-12-17,10.819999694824219,10.430000305175781,10.819999694824219,10.609999656677246,9499181.0,10.410141944885254
2014-12-18,10.729999542236328,10.510000228881836,10.569999694824219,10.600000381469727,8359391.0,10.400331497192383
2014-12-19,10.550000190734863,10.079999923706055,10.350000381469727,10.300000190734863,10996242.0,10.105981826782227
2014-12-22,10.260000228881836,9.579999923706055,10.210000038146973,9.680000305175781,13161423.0,9.497660636901855
2014-12-23,9.970000267028809,9.619999885559082,9.699999809265137,9.739999771118164,6897674.0,9.556530952453613
2014-12-24,9.979999542236328,9.770000457763672,9.84000015258789,9.979999542236328,5856030.0,9.792009353637695
2014-12-25,10.050000190734863,9.899999618530273,9.979999542236328,10.039999961853027,5954512.0,9.850878715515137
2014-12-26,10.039999961853027,9.859999656677246,10.029999732971191,9.9399995803833,8109976.0,9.752762794494629
2014-12-29,9.90999984741211,9.600000381469727,9.850000381469727,9.680000305175781,8806801.0,9.497660636901855
2014-12-30,9.729999542236328,9.369999885559082,9.729999542236328,9.430000305175781,10169097.0,9.25236988067627
2014-12-31,9.550000190734863,9.34000015258789,9.4399995803833,9.539999961853027,6774902.0,9.360298156738281
2015-01-05,9.770000457763672,9.390000343322754,9.479999542236328,9.720000267028809,9580122.0,9.536907196044922
2015-01-06,10.069999694824219,9.609999656677246,9.6899995803833,10.0600004196167,15153266.0,9.870502471923828
2015-01-07,10.039999961853027,9.800000190734863,10.039999961853027,9.920000076293945,9458809.0,9.73314094543457
2015-01-08,10.029999732971191,9.8100004196167,9.920000076293945,9.930000305175781,7713996.0,9.742952346801758
2015-01-09,10.029999732971191,9.819999694824219,9.850000381469727,9.84000015258789,6755399.0,9.654646873474121
2015-01-12,9.8100004196167,9.520000457763672,9.789999961853027,9.550000190734863,6662204.0,9.370108604431152
2015-01-13,9.949999809265137,9.550000190734863,9.550000190734863,9.90999984741211,8867775.0,9.723328590393066
2015-01-14,10.0600004196167,9.800000190734863,9.890000343322754,9.989999771118164,10465996.0,9.801820755004883
2015-01-15,10.069999694824219,9.819999694824219,9.9399995803833,9.979999542236328,11419978.0,9.792009353637695
2015-01-16,10.300000190734863,9.949999809265137,10.0,10.199999809265137,17284749.0,10.007864952087402
2015-01-19,10.329999923706055,9.670000076293945,10.0,9.880000114440918,17321362.0,9.693893432617188
2015-01-20,10.399999618530273,9.90999984741211,9.90999984741211,10.380000114440918,19687172.0,10.18447494506836
2015-01-21,10.460000038146973,10.289999961853027,10.350000381469727,10.430000305175781,19241103.0,10.233532905578613
2015-01-22,10.699999809265137,10.369999885559082,10.430000305175781,10.600000381469727,17133784.0,10.400331497192383
2015-01-23,10.600000381469727,10.329999923706055,10.600000381469727,10.380000114440918,14199839.0,10.18447494506836
2015-01-26,10.649999618530273,10.329999923706055,10.399999618530273,10.5600004196167,12151991.0,10.361084938049316
2015-01-27,10.989999771118164,10.470000267028809,10.5600004196167,10.970000267028809,27758324.0,10.763361930847168
2015-01-28,11.020000457763672,10.800000190734863,10.899999618530273,10.899999618530273,18802468.0,10.694680213928223
2015-01-29,10.90999984741211,10.720000267028809,10.789999961853027,10.75,11893139.0,10.547505378723145
2015-01-30,10.930000305175781,10.600000381469727,10.8100004196167,10.630000114440918,11330034.0,10.429765701293945
2015-02-02,10.630000114440918,10.350000381469727,10.529999732971191,10.40999984741211,9350800.0,10.213910102844238
2015-02-03,10.65999984741211,10.40999984741211,10.460000038146973,10.579999923706055,8775016.0,10.380707740783691
2015-02-04,10.710000038146973,10.430000305175781,10.579999923706055,10.449999809265137,9234478.0,10.253156661987305
2015-02-05,10.680000305175781,10.40999984741211,10.59000015258789,10.460000038146973,12011995.0,10.262968063354492
2015-02-06,10.489999771118164,10.0,10.420000076293945,10.039999961853027,13615042.0,9.850878715515137
2015-02-09,10.170000076293945,9.930000305175781,10.010000228881836,10.010000228881836,6081012.0,9.821444511413574
2015-02-10,10.15999984741211,10.010000228881836,10.010000228881836,10.15999984741211,5752364.0,9.968619346618652
2015-02-11,10.510000228881836,10.199999809265137,10.25,10.460000038146973,10185127.0,10.262968063354492
2015-02-12,10.640000343322754,10.420000076293945,10.470000267028809,10.539999961853027,10018636.0,10.341461181640625
2015-02-13,10.829999923706055,10.59000015258789,10.59000015258789,10.770000457763672,15671052.0,10.567129135131836
2015-02-16,11.279999732971191,10.789999961853027,10.8100004196167,11.140000343322754,22091997.0,10.930160522460938
2015-02-17,11.220000267028809,11.029999732971191,11.199999809265137,11.15999984741211,11421093.0,10.949782371520996
2015-02-25,11.34000015258789,11.029999732971191,11.199999809265137,11.170000076293945,14530167.0,10.9595947265625
2015-02-26,11.390000343322754,11.100000381469727,11.149999618530273,11.300000190734863,15467342.0,11.08714485168457
2015-02-27,11.40999984741211,11.220000267028809,11.279999732971191,11.300000190734863,14401828.0,11.08714485168457
2015-03-02,12.0,11.319999694824219,11.399999618530273,11.989999771118164,31701362.0,11.764147758483887
2015-03-03,12.149999618530273,11.8100004196167,11.880000114440918,11.829999923706055,22892233.0,11.607161521911621
2015-03-04,12.5600004196167,11.720000267028809,11.84000015258789,12.539999961853027,25260972.0,12.303789138793945
2015-03-05,12.979999542236328,12.300000190734863,12.470000267028809,12.640000343322754,25415975.0,12.401905059814453
2015-03-06,12.829999923706055,12.270000457763672,12.649999618530273,12.399999618530273,20801422.0,12.166424751281738
2015-03-09,12.680000305175781,12.229999542236328,12.380000114440918,12.489999771118164,11989582.0,12.254730224609375
2015-03-10,12.960000038146973,12.470000267028809,12.520000457763672,12.75,13004974.0,12.509831428527832
2015-03-11,13.260000228881836,12.699999809265137,12.729999542236328,12.899999618530273,12970331.0,12.65700626373291
2015-03-12,13.0,12.510000228881836,12.899999618530273,12.529999732971191,13025822.0,12.293976783752441
2015-03-13,13.25,12.550000190734863,12.5600004196167,12.960000038146973,11847072.0,12.715875625610352
2015-03-16,13.770000457763672,13.029999732971191,13.15999984741211,13.579999923706055,18430880.0,13.324198722839355
2015-03-17,13.869999885559082,13.229999542236328,13.600000381469727,13.479999542236328,21988396.0,13.226081848144531
2015-03-18,13.729999542236328,13.350000381469727,13.520000457763672,13.6899995803833,16164193.0,13.43212604522705
2015-03-19,13.800000190734863,13.5,13.579999923706055,13.789999961853027,14044399.0,13.530241966247559
2015-03-20,14.350000381469727,13.760000228881836,13.859999656677246,13.989999771118164,20112774.0,13.726473808288574
2015-03-23,14.75,13.989999771118164,14.0,14.619999885559082,25193856.0,14.34460735321045
2015-03-24,14.789999961853027,13.90999984741211,14.630000114440918,14.479999542236328,21735386.0,14.207243919372559
2015-03-25,14.649999618530273,14.140000343322754,14.359999656677246,14.479999542236328,15526919.0,14.207243919372559
2015-03-26,15.199999809265137,14.149999618530273,14.319999694824219,14.819999694824219,23061066.0,14.540840148925781
2015-03-27,15.199999809265137,14.829999923706055,14.829999923706055,15.130000114440918,14427687.0,14.845001220703125
2015-03-30,15.350000381469727,14.979999542236328,15.130000114440918,15.100000381469727,16829492.0,14.815567016601562
2015-03-31,15.680000305175781,14.90999984741211,15.100000381469727,15.420000076293945,20455543.0,15.129537582397461
2015-04-01,16.540000915527344,15.4399995803833,15.579999923706055,16.229999542236328,25238125.0,15.924281120300293
2015-04-02,17.760000228881836,16.059999465942383,16.280000686645508,17.6200008392334,24386138.0,17.288097381591797
2015-04-03,18.229999542236328,17.010000228881836,17.5,17.979999542236328,26989437.0,17.641313552856445
2015-04-07,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-08,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-09,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-10,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-13,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-14,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-15,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-16,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-17,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-20,17.979999542236328,17.979999542236328,17.979999542236328,17.979999542236328,0.0,17.641313552856445
2015-04-21,19.780000686645508,19.780000686645508,19.780000686645508,19.780000686645508,10939154.0,19.407411575317383
2015-04-22,20.200000762939453,18.399999618530273,20.0,19.309999465942383,49000906.0,18.94626235961914
2015-04-23,19.309999465942383,18.299999237060547,19.299999237060547,18.559999465942383,36474505.0,18.210390090942383
2015-04-24,18.489999771118164,17.969999313354492,18.18000030517578,18.030000686645508,22801399.0,17.69037437438965
2015-04-27,18.489999771118164,17.8799991607666,18.299999237060547,17.979999542236328,19876259.0,17.641313552856445
2015-04-28,18.1299991607666,16.389999389648438,18.1299991607666,16.510000228881836,47441630.0,16.199007034301758
2015-04-29,16.979999542236328,16.209999084472656,16.600000381469727,16.920000076293945,27426275.0,16.601282119750977
2015-04-30,17.440000534057617,16.799999237060547,16.93000030517578,16.979999542236328,17699833.0,16.660152435302734
2015-05-04,17.290000915527344,16.729999542236328,17.020000457763672,16.889999389648438,16219194.0,16.571847915649414
2015-05-05,17.049999237060547,16.18000030517578,16.940000534057617,16.350000381469727,20278811.0,16.042020797729492
2015-05-06,16.729999542236328,15.8100004196167,16.3700008392334,16.010000228881836,14376986.0,15.708425521850586
2015-05-07,16.219999313354492,15.819999694824219,16.020000457763672,15.949999809265137,10497001.0,15.649555206298828
2015-05-08,16.84000015258789,16.170000076293945,16.170000076293945,16.829999923706055,19227358.0,16.51297950744629
2015-05-11,17.700000762939453,16.829999923706055,17.079999923706055,17.639999389648438,23743052.0,17.307720184326172
2015-05-12,17.790000915527344,17.219999313354492,17.649999618530273,17.75,20783549.0,17.4156494140625
2015-05-13,18.290000915527344,17.399999618530273,17.729999542236328,17.790000915527344,22044255.0,17.45489501953125
2015-05-14,18.110000610351562,17.6200008392334,17.700000762939453,17.8700008392334,17913753.0,17.533388137817383
2015-05-15,19.600000381469727,17.610000610351562,17.610000610351562,19.059999465942383,40182026.0,18.700973510742188
2015-05-18,19.56999969482422,18.690000534057617,19.559999465942383,19.06999969482422,24229464.0,18.710784912109375
2015-05-19,20.979999542236328,19.899999618530273,19.979999542236328,20.979999542236328,14250472.0,20.58480453491211
2015-05-20,22.799999237060547,20.399999618530273,21.969999313354492,20.6200008392334,45253181.0,20.231586456298828
2015-05-21,21.700000762939453,19.899999618530273,20.0,21.43000030517578,32489052.0,21.026330947875977
2015-05-22,23.56999969482422,21.719999313354492,21.719999313354492,23.56999969482422,42182426.0,23.12601661682129
2015-05-25,25.209999084472656,22.920000076293945,23.579999923706055,24.75,41209363.0,24.283790588378906
2015-05-26,25.799999237060547,24.1200008392334,25.030000686645508,25.770000457763672,33499864.0,25.284576416015625
2015-05-27,28.350000381469727,25.600000381469727,25.700000762939453,27.989999771118164,36443443.0,27.462759017944336
2015-05-28,29.799999237060547,25.799999237060547,28.350000381469727,26.5,48311770.0,26.00082778930664
2015-05-29,27.559999465942383,25.059999465942383,26.309999465942383,27.440000534057617,29852733.0,26.92312240600586
2015-06-01,29.0,27.459999084472656,27.459999084472656,28.59000015258789,30495107.0,28.051456451416016
2015-06-02,29.56999969482422,28.299999237060547,28.559999465942383,28.700000762939453,25672424.0,28.159387588500977
2015-06-03,28.649999618530273,26.360000610351562,28.600000381469727,27.709999084472656,37882138.0,27.188034057617188
2015-06-04,27.799999237060547,24.940000534057617,27.799999237060547,26.459999084472656,25130085.0,25.961580276489258
2015-06-05,27.700000762939453,25.709999084472656,27.020000457763672,26.1299991607666,23870772.0,25.637794494628906
2015-06-08,26.200000762939453,24.579999923706055,26.15999984741211,25.030000686645508,24100410.0,24.558517456054688
2015-06-09,26.18000030517578,24.950000762939453,25.1200008392334,25.399999618530273,18465349.0,24.921546936035156
2015-06-10,27.700000762939453,25.290000915527344,25.600000381469727,27.389999389648438,41643974.0,26.874061584472656
2015-06-11,29.799999237060547,27.5,27.5,29.030000686645508,43564706.0,28.483169555664062
2015-06-12,29.5,28.0,29.049999237060547,28.510000228881836,31246822.0,27.972963333129883
2015-06-15,29.860000610351562,27.809999465942383,28.8700008392334,28.1299991607666,33351355.0,27.600122451782227
2015-06-16,27.850000381469727,25.350000381469727,27.079999923706055,25.40999984741211,24664727.0,24.931358337402344
2015-06-17,25.75,22.8700008392334,25.329999923706055,25.420000076293945,35699202.0,24.94116973876953
2015-06-18,25.8799991607666,23.579999923706055,24.899999618530273,24.219999313354492,20547200.0,23.76377296447754
2015-06-19,23.8799991607666,21.799999237060547,23.770000457763672,21.799999237060547,23555005.0,21.389360427856445
2015-06-23,22.3700008392334,19.8799991607666,21.780000686645508,21.889999389648438,20728528.0,21.4776668548584
2015-06-24,22.8799991607666,21.799999237060547,22.110000610351562,22.389999389648438,17173925.0,21.968246459960938
2015-06-25,22.700000762939453,20.510000228881836,22.389999389648438,20.790000915527344,21558276.0,20.398387908935547
2015-06-26,19.950000762939453,18.709999084472656,19.950000762939453,18.709999084472656,22332268.0,18.35756492614746
2015-06-29,19.200000762939453,16.84000015258789,19.200000762939453,16.84000015258789,25579189.0,16.522789001464844
2015-06-30,17.65999984741211,15.119999885559082,16.5,17.389999389648438,33953459.0,17.100000381469727
2015-07-01,18.100000381469727,15.649999618530273,17.31999969482422,15.649999618530273,29701019.0,15.389016151428223
2015-07-02,15.949999809265137,14.09000015258789,15.699999809265137,14.09000015258789,28522802.0,13.855032920837402
2015-07-03,14.869999885559082,12.680000305175781,12.890000343322754,13.180000305175781,38333322.0,12.960206985473633
2015-07-06,14.5,11.859999656677246,14.5,12.220000267028809,41403655.0,12.016216278076172
2015-07-07,11.729999542236328,11.0,11.59000015258789,11.0,16045241.0,10.81656265258789
2015-07-08,10.609999656677246,9.899999618530273,9.899999618530273,9.899999618530273,29648659.0,9.734906196594238
2015-07-09,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.734906196594238
2015-07-10,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.734906196594238
2015-07-13,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.734906196594238
2015-07-14,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.734906196594238
2015-07-15,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.734906196594238
2015-07-16,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,758198.0,10.708396911621094
2015-07-17,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,2268181.0,11.780219078063965
2015-07-20,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,950865.0,12.960206985473633
2015-07-21,14.5,14.199999809265137,14.5,14.5,51998406.0,14.258195877075195
2015-07-22,15.949999809265137,15.369999885559082,15.489999771118164,15.949999809265137,68059527.0,15.684014320373535
2015-07-23,17.549999237060547,15.930000305175781,16.59000015258789,17.549999237060547,113796814.0,17.25733184814453
2015-07-24,19.170000076293945,16.799999237060547,17.100000381469727,18.219999313354492,93673303.0,17.91615867614746
2015-07-27,18.739999771118164,16.399999618530273,17.850000381469727,16.399999618530273,76482683.0,16.126510620117188
2015-07-28,17.5,14.779999732971191,15.369999885559082,16.559999465942383,61532387.0,16.283842086791992
2015-07-29,18.190000534057617,15.279999732971191,16.670000076293945,18.190000534057617,70759215.0,17.886661529541016
2015-07-30,19.510000228881836,17.510000228881836,18.0,17.809999465942383,79154808.0,17.51299476623535
2015-07-31,17.559999465942383,16.030000686645508,17.06999969482422,16.09000015258789,47810498.0,15.821680068969727
2015-08-03,15.600000381469727,14.460000038146973,15.600000381469727,14.460000038146973,32029903.0,14.21886157989502
2015-08-04,15.90999984741211,14.210000038146973,14.210000038146973,15.90999984741211,38756313.0,15.644680976867676
2015-08-05,16.6299991607666,15.369999885559082,16.290000915527344,15.729999542236328,51148646.0,15.467683792114258
2015-08-06,15.800000190734863,14.880000114440918,15.039999961853027,15.25,24647335.0,14.995688438415527
2015-08-07,16.280000686645508,15.510000228881836,15.59000015258789,16.170000076293945,35795034.0,15.900344848632812
2015-08-10,17.56999969482422,16.399999618530273,16.530000686645508,17.280000686645508,42760309.0,16.991836547851562
2015-08-11,17.700000762939453,16.799999237060547,17.299999237060547,17.170000076293945,48113824.0,16.883670806884766
2015-08-12,17.31999969482422,16.459999084472656,16.5,16.670000076293945,31696736.0,16.39200782775879
2015-08-13,17.600000381469727,16.5,16.780000686645508,17.510000228881836,34975931.0,17.218000411987305
2015-08-14,17.81999969482422,17.040000915527344,17.6299991607666,17.15999984741211,33626277.0,16.873838424682617
2015-08-17,17.989999771118164,16.850000381469727,17.040000915527344,17.790000915527344,37687993.0,17.493331909179688
2015-08-18,17.979999542236328,16.010000228881836,17.829999923706055,16.010000228881836,39616763.0,15.74301528930664
2015-08-19,16.459999084472656,14.40999984741211,15.210000038146973,16.25,33168385.0,15.979011535644531
2015-08-20,16.239999771118164,15.0,15.800000190734863,15.010000228881836,21634522.0,14.759690284729004
2015-08-21,15.270000457763672,13.880000114440918,14.649999618530273,14.039999961853027,24648246.0,13.805865287780762
2015-08-24,13.449999809265137,12.640000343322754,13.399999618530273,12.640000343322754,16068609.0,12.42921257019043
2015-08-25,12.350000381469727,11.380000114440918,11.600000381469727,11.380000114440918,34519190.0,11.190223693847656
2015-08-26,12.479999542236328,11.100000381469727,11.600000381469727,11.680000305175781,36584890.0,11.485221862792969
2015-08-27,12.850000381469727,11.779999732971191,12.199999809265137,12.850000381469727,34413236.0,12.635711669921875
2015-08-28,14.140000343322754,12.880000114440918,13.050000190734863,14.140000343322754,37055037.0,13.90419864654541
2015-08-31,13.979999542236328,12.880000114440918,13.979999542236328,13.020000457763672,31321069.0,12.802875518798828
2015-09-01,13.0,11.720000267028809,13.0,11.779999732971191,27378182.0,11.5835542678833
2015-09-02,12.350000381469727,10.800000190734863,10.819999694824219,11.010000228881836,21698411.0,10.826395988464355
2015-09-07,11.899999618530273,11.359999656677246,11.529999732971191,11.5,21358989.0,11.308223724365234
2015-09-08,12.5,11.210000038146973,11.399999618530273,12.399999618530273,20962762.0,12.193215370178223
2015-09-09,13.199999809265137,12.380000114440918,12.529999732971191,12.75,32742733.0,12.537379264831543
2015-09-10,13.069999694824219,12.300000190734863,12.390000343322754,12.609999656677246,28871506.0,12.399713516235352
2015-09-11,13.180000305175781,12.529999732971191,12.529999732971191,12.84000015258789,24275414.0,12.625877380371094
2015-09-14,13.0,11.5600004196167,13.0,11.5600004196167,21540333.0,11.367223739624023
2015-09-15,11.1899995803833,10.399999618530273,10.989999771118164,10.40999984741211,22278641.0,10.236400604248047
2015-09-16,11.449999809265137,10.40999984741211,10.609999656677246,11.449999809265137,21808571.0,11.25905704498291
2015-09-17,12.350000381469727,11.220000267028809,11.399999618530273,11.4399995803833,33626943.0,11.249223709106445
2015-09-18,11.979999542236328,11.479999542236328,11.75,11.84000015258789,17094292.0,11.64255428314209
2015-09-21,12.539999961853027,11.600000381469727,11.600000381469727,12.5,25025830.0,12.291547775268555
2015-09-22,12.859999656677246,12.130000114440918,12.449999809265137,12.390000343322754,28718153.0,12.183382034301758
2015-09-23,12.420000076293945,11.989999771118164,12.100000381469727,12.130000114440918,19131658.0,11.927718162536621
2015-09-24,12.760000228881836,12.260000228881836,12.300000190734863,12.65999984741211,26068040.0,12.448880195617676
2015-09-25,12.579999923706055,11.960000038146973,12.5,12.069999694824219,16807802.0,11.868717193603516
2015-09-28,12.430000305175781,12.010000228881836,12.010000228881836,12.399999618530273,10732200.0,12.193215370178223
2015-09-29,12.329999923706055,11.869999885559082,12.220000267028809,12.140000343322754,11301494.0,11.93755054473877
2015-09-30,12.4399995803833,12.079999923706055,12.220000267028809,12.3100004196167,11044501.0,12.104716300964355
2015-10-08,13.539999961853027,12.710000038146973,12.899999618530273,13.539999961853027,34897525.0,13.314204216003418
2015-10-09,13.760000228881836,13.170000076293945,13.329999923706055,13.5600004196167,28170039.0,13.33387279510498
2015-10-12,14.350000381469727,13.5600004196167,13.619999885559082,14.100000381469727,30735961.0,13.86486530303955
2015-10-13,14.670000076293945,13.90999984741211,14.0,14.449999809265137,23365780.0,14.209028244018555
2015-10-14,15.579999923706055,14.350000381469727,14.449999809265137,14.420000076293945,37213068.0,14.179529190063477
2015-10-15,15.270000457763672,14.220000267028809,14.350000381469727,15.210000038146973,26127887.0,14.956356048583984
2015-10-16,15.550000190734863,14.859999656677246,15.220000267028809,15.359999656677246,24410179.0,15.103853225708008
2015-10-19,16.010000228881836,15.300000190734863,15.5,15.739999771118164,25199360.0,15.477517127990723
2015-10-20,15.890000343322754,15.520000457763672,15.600000381469727,15.800000190734863,18437428.0,15.536516189575195
2015-10-21,15.960000038146973,14.220000267028809,15.880000114440918,14.550000190734863,27225186.0,14.307361602783203
2015-10-22,15.199999809265137,14.430000305175781,14.430000305175781,15.15999984741211,17157894.0,14.907188415527344
2015-10-23,15.649999618530273,15.149999618530273,15.289999961853027,15.489999771118164,16027299.0,15.231685638427734
2015-10-26,15.859999656677246,15.0,15.699999809265137,15.359999656677246,17221675.0,15.103853225708008
2015-10-27,16.06999969482422,14.390000343322754,15.020000457763672,15.65999984741211,22329529.0,15.398852348327637
2015-10-28,15.6899995803833,14.920000076293945,15.5,15.020000457763672,14575230.0,14.769523620605469
2015-10-29,15.779999732971191,15.100000381469727,15.100000381469727,15.359999656677246,20411551.0,15.103853225708008
2015-10-30,16.729999542236328,15.050000190734863,15.279999732971191,16.15999984741211,33860474.0,15.890512466430664
2015-11-02,16.950000762939453,15.470000267028809,15.779999732971191,16.389999389648438,27908859.0,16.116676330566406
2015-11-03,16.600000381469727,15.9399995803833,16.389999389648438,16.190000534057617,18991236.0,15.920014381408691
2015-11-04,17.100000381469727,16.170000076293945,16.399999618530273,17.059999465942383,31270841.0,16.775503158569336
2015-11-05,17.389999389648438,16.690000534057617,16.989999771118164,17.31999969482422,31095267.0,17.031169891357422
2015-11-06,18.760000228881836,17.209999084472656,17.329999923706055,18.610000610351562,32489789.0,18.29965591430664
2015-11-09,18.610000610351562,17.81999969482422,18.229999542236328,18.469999313354492,23207791.0,18.161991119384766
2015-11-10,19.479999542236328,17.899999618530273,18.450000762939453,18.25,33916279.0,17.945659637451172
2015-11-11,18.459999084472656,17.690000534057617,18.18000030517578,18.209999084472656,23397110.0,17.906326293945312
2015-11-12,18.420000076293945,17.450000762939453,18.299999237060547,18.15999984741211,22136371.0,17.857160568237305
2015-11-13,19.440000534057617,17.209999084472656,18.0,18.84000015258789,42542928.0,18.525819778442383
2015-11-16,20.5,18.299999237060547,18.510000228881836,20.389999389648438,33642799.0,20.049972534179688
2015-11-17,21.100000381469727,19.5,20.209999084472656,19.68000030517578,36958290.0,19.35181427001953
2015-11-18,20.170000076293945,18.979999542236328,19.540000915527344,19.059999465942383,18233324.0,18.74215316772461
2015-11-19,20.969999313354492,19.100000381469727,19.100000381469727,20.969999313354492,34893414.0,20.620298385620117
2015-11-20,22.149999618530273,20.350000381469727,22.059999465942383,20.790000915527344,46209966.0,20.44330596923828
2015-11-23,20.93000030517578,20.020000457763672,20.350000381469727,20.280000686645508,25383686.0,19.94180679321289
2015-11-24,20.549999237060547,19.700000762939453,20.34000015258789,20.299999237060547,15394628.0,19.96147346496582
2015-11-25,21.200000762939453,20.209999084472656,20.360000610351562,20.520000457763672,22918129.0,20.17780303955078
2015-11-26,21.0,19.799999237060547,20.790000915527344,19.93000030517578,17511987.0,19.597640991210938
2015-11-27,20.1299991607666,17.940000534057617,19.940000534057617,18.06999969482422,22471790.0,17.768661499023438
2015-11-30,19.030000686645508,17.75,18.06999969482422,18.729999542236328,22874084.0,18.417654037475586
2015-12-01,19.479999542236328,18.25,18.59000015258789,18.739999771118164,14178518.0,18.427488327026367
2015-12-02,19.059999465942383,17.600000381469727,18.700000762939453,18.530000686645508,10249416.0,18.220989227294922
2015-12-03,20.1299991607666,18.739999771118164,18.780000686645508,19.969999313354492,21808732.0,19.636978149414062
2015-12-04,20.459999084472656,19.700000762939453,19.700000762939453,19.950000762939453,20816148.0,19.617311477661133
2015-12-07,20.43000030517578,19.68000030517578,19.799999237060547,20.06999969482422,13637874.0,19.735309600830078
2015-12-08,20.59000015258789,19.75,20.040000915527344,20.190000534057617,19131055.0,19.853307723999023
2015-12-09,20.68000030517578,19.450000762939453,20.229999542236328,19.489999771118164,15377838.0,19.164981842041016
2015-12-10,19.790000915527344,18.979999542236328,19.149999618530273,19.040000915527344,12089848.0,18.72248649597168
2015-12-11,19.299999237060547,18.700000762939453,18.950000762939453,18.719999313354492,8371805.0,18.407821655273438
2015-12-14,19.469999313354492,18.760000228881836,18.760000228881836,19.3799991607666,9584054.0,19.056814193725586
2015-12-15,20.040000915527344,19.299999237060547,19.5,19.549999237060547,12273995.0,19.22397804260254
2015-12-16,20.40999984741211,19.520000457763672,19.520000457763672,20.1200008392334,17583371.0,19.784475326538086
2015-12-17,21.59000015258789,20.1299991607666,20.280000686645508,21.270000457763672,35683386.0,20.915300369262695
2015-12-18,21.450000762939453,20.68000030517578,21.270000457763672,21.15999984741211,19673574.0,20.807130813598633
2015-12-21,23.280000686645508,21.149999618530273,21.399999618530273,22.68000030517578,59032814.0,22.301786422729492
2015-12-22,22.299999237060547,20.520000457763672,22.139999389648438,20.6200008392334,71251539.0,20.276138305664062
2015-12-23,20.829999923706055,19.920000076293945,20.68000030517578,20.5,32772865.0,20.158138275146484
2015-12-24,20.450000762939453,19.799999237060547,20.25,20.280000686645508,20033315.0,19.94180679321289
2015-12-25,20.790000915527344,20.170000076293945,20.299999237060547,20.31999969482422,15548642.0,19.98114013671875
2015-12-28,20.760000228881836,19.65999984741211,20.479999542236328,19.729999542236328,23605356.0,19.400978088378906
2015-12-29,20.190000534057617,19.709999084472656,19.889999389648438,20.09000015258789,15632720.0,19.754976272583008
2015-12-30,20.75,20.049999237060547,20.200000762939453,20.6299991607666,23420497.0,20.285968780517578
2015-12-31,21.09000015258789,20.149999618530273,20.799999237060547,20.450000762939453,21032638.0,20.108972549438477
2016-01-04,20.850000381469727,18.479999542236328,20.43000030517578,18.510000228881836,14809382.0,18.201322555541992
2016-01-05,19.0,17.149999618530273,17.299999237060547,18.3700008392334,19699975.0,18.06365966796875
2016-01-06,19.299999237060547,18.350000381469727,18.799999237060547,19.229999542236328,16091022.0,18.909313201904297
2016-01-07,18.959999084472656,17.309999465942383,18.799999237060547,17.31999969482422,4232111.0,17.031169891357422
2016-01-08,18.15999984741211,16.010000228881836,17.84000015258789,16.969999313354492,16380543.0,16.68700408935547
2016-01-11,16.700000762939453,15.270000457763672,16.700000762939453,15.270000457763672,21966391.0,15.015355110168457
2016-01-12,15.5,14.300000190734863,15.329999923706055,14.739999771118164,16213777.0,14.494193077087402
2016-01-13,15.119999885559082,13.270000457763672,14.899999618530273,13.270000457763672,14785163.0,13.048707008361816
2016-01-14,14.600000381469727,12.4399995803833,12.5,14.210000038146973,18195266.0,13.973031997680664
2016-01-15,14.210000038146973,12.979999542236328,14.010000228881836,13.279999732971191,15583012.0,13.058539390563965
2016-01-18,13.9399995803833,12.609999656677246,12.8100004196167,13.59000015258789,16491319.0,13.363369941711426
2016-01-19,14.470000267028809,13.40999984741211,13.579999923706055,14.380000114440918,17547441.0,14.140195846557617
2016-01-20,14.979999542236328,14.100000381469727,14.210000038146973,14.510000228881836,20510980.0,14.26802921295166
2016-01-21,14.59000015258789,13.0600004196167,14.1899995803833,13.220000267028809,21412944.0,12.999541282653809
2016-01-22,13.760000228881836,13.079999923706055,13.569999694824219,13.670000076293945,15321321.0,13.442035675048828
2016-01-25,14.270000457763672,13.829999923706055,13.989999771118164,14.109999656677246,14005509.0,13.874698638916016
2016-01-26,13.989999771118164,12.880000114440918,13.890000343322754,12.930000305175781,14252350.0,12.714377403259277
2016-01-27,13.59000015258789,12.079999923706055,13.199999809265137,13.399999618530273,16226636.0,13.176539421081543
2016-01-28,13.329999923706055,12.520000457763672,13.149999618530273,12.600000381469727,11586793.0,12.389881134033203
2016-01-29,13.539999961853027,12.5600004196167,12.5600004196167,13.3100004196167,14491243.0,13.088040351867676
2016-02-01,13.5,12.880000114440918,13.279999732971191,13.1899995803833,11091895.0,12.970039367675781
2016-02-02,13.880000114440918,13.180000305175781,13.260000228881836,13.850000381469727,15504875.0,13.619036674499512
2016-02-03,13.890000343322754,13.369999885559082,13.600000381469727,13.84000015258789,14288038.0,13.609201431274414
2016-02-04,14.890000343322754,14.109999656677246,14.449999809265137,14.34000015258789,18572580.0,14.100863456726074
2016-02-05,14.460000038146973,13.90999984741211,14.300000190734863,13.949999809265137,12091644.0,13.717366218566895
2016-02-15,14.050000190734863,13.130000114440918,13.380000114440918,13.949999809265137,10116494.0,13.717366218566895
2016-02-16,14.779999732971191,14.039999961853027,14.039999961853027,14.5,16409145.0,14.258195877075195
2016-02-17,15.020000457763672,14.359999656677246,14.5,15.020000457763672,23127267.0,14.769523620605469
2016-02-18,15.979999542236328,15.109999656677246,15.460000038146973,15.460000038146973,33577009.0,15.202186584472656
2016-02-19,16.770000457763672,15.430000305175781,15.600000381469727,16.440000534057617,26100934.0,16.165843963623047
2016-02-22,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-02-23,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-02-24,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-02-25,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-02-26,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-02-29,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-01,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-02,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-03,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-04,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-07,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-08,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-09,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-10,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-11,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-14,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-15,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-16,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-17,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-18,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-21,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-22,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-23,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-24,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-25,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-28,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-29,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-30,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-03-31,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-01,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-05,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-06,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-07,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-08,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-11,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-12,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-13,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-14,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-15,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-18,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-19,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-20,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-21,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-22,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-25,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-26,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-27,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-28,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-04-29,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-03,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-04,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-05,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-06,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-09,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-10,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-11,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-12,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-13,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-16,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-17,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-18,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-19,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-20,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-23,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-24,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-25,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-26,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-27,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-30,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-05-31,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-06-01,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-06-02,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-06-03,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-06-06,16.440000534057617,16.440000534057617,16.440000534057617,16.440000534057617,0.0,16.165843963623047
2016-06-07,17.079999923706055,15.300000190734863,17.079999923706055,16.040000915527344,44902421.0,15.772513389587402
2016-06-08,15.880000114440918,15.350000381469727,15.729999542236328,15.59000015258789,20799952.0,15.330018043518066
2016-06-13,15.869999885559082,14.510000228881836,15.510000228881836,14.539999961853027,15930247.0,14.297528266906738
2016-06-14,14.800000190734863,14.3100004196167,14.649999618530273,14.699999809265137,10061420.0,14.454859733581543
2016-06-15,15.670000076293945,14.420000076293945,14.5,15.529999732971191,15056979.0,15.271018981933594
2016-06-16,15.949999809265137,15.420000076293945,15.600000381469727,15.739999771118164,18094094.0,15.477517127990723
2016-06-17,16.15999984741211,15.479999542236328,15.899999618530273,15.59000015258789,17061627.0,15.330018043518066
2016-06-20,15.65999984741211,15.210000038146973,15.550000190734863,15.479999542236328,9424218.0,15.22185230255127
2016-06-21,15.84000015258789,15.25,15.649999618530273,15.300000190734863,12125298.0,15.044853210449219
2016-06-22,16.149999618530273,15.220000267028809,15.3100004196167,16.059999465942383,16249539.0,15.7921781539917
2016-06-23,16.190000534057617,15.720000267028809,16.049999237060547,15.970000267028809,13723398.0,15.703681945800781
2016-06-24,16.360000610351562,15.5,15.880000114440918,15.979999542236328,16886028.0,15.71351432800293
2016-06-27,16.760000228881836,15.899999618530273,15.960000038146973,16.709999084472656,19426842.0,16.431339263916016
2016-06-28,17.190000534057617,16.40999984741211,16.5,17.110000610351562,18710955.0,16.824670791625977
2016-06-29,17.579999923706055,16.729999542236328,17.170000076293945,16.860000610351562,13248410.0,16.578840255737305
2016-06-30,17.979999542236328,16.899999618530273,16.93000030517578,17.809999465942383,20752389.0,17.51299476623535
2016-07-01,18.649999618530273,17.6299991607666,17.829999923706055,18.280000686645508,21950972.0,17.97515869140625
2016-07-04,18.719999313354492,18.0,18.0,18.440000534057617,15215312.0,18.132488250732422
2016-07-05,18.489999771118164,18.110000610351562,18.3700008392334,18.260000228881836,12447112.0,17.955495834350586
2016-07-06,18.6200008392334,18.1200008392334,18.1299991607666,18.270000457763672,8941317.0,17.965328216552734
2016-07-07,18.34000015258789,17.68000030517578,18.200000762939453,17.81999969482422,10848476.0,17.522829055786133
2016-07-08,19.280000686645508,17.899999618530273,17.899999618530273,18.760000228881836,21244465.0,18.447154998779297
2016-07-11,20.579999923706055,18.920000076293945,20.579999923706055,19.010000228881836,30717853.0,18.6929874420166
2016-07-12,19.979999542236328,18.979999542236328,19.200000762939453,19.940000534057617,26101046.0,19.60747718811035
2016-07-13,20.8799991607666,20.100000381469727,20.100000381469727,20.440000534057617,27260488.0,20.099138259887695
2016-07-14,20.979999542236328,20.0,20.399999618530273,20.950000762939453,19189476.0,20.600635528564453
2016-07-15,21.389999389648438,20.489999771118164,20.780000686645508,20.56999969482422,14267153.0,20.226970672607422
2016-07-18,21.229999542236328,19.989999771118164,20.690000534057617,20.479999542236328,12676821.0,20.138473510742188
2016-07-19,21.0,20.100000381469727,20.56999969482422,20.6299991607666,16589695.0,20.285968780517578
2016-07-20,20.75,19.93000030517578,20.549999237060547,20.1200008392334,15614335.0,19.784475326538086
2016-07-21,20.149999618530273,19.209999084472656,20.09000015258789,19.940000534057617,17550382.0,19.60747718811035
2016-07-22,19.989999771118164,19.579999923706055,19.90999984741211,19.729999542236328,7882330.0,19.400978088378906
2016-07-25,20.06999969482422,19.5,19.670000076293945,19.770000457763672,8761213.0,19.440311431884766
2016-07-26,20.229999542236328,19.729999542236328,19.780000686645508,20.15999984741211,7780180.0,19.823810577392578
2016-07-27,20.3799991607666,18.350000381469727,20.350000381469727,19.0,15158348.0,18.683151245117188
2016-07-28,19.34000015258789,18.43000030517578,18.84000015258789,19.110000610351562,8716442.0,18.791318893432617
2016-07-29,19.239999771118164,18.799999237060547,19.100000381469727,19.079999923706055,5860361.0,18.76181983947754
2016-08-01,19.059999465942383,17.959999084472656,19.059999465942383,18.09000015258789,11782831.0,17.788328170776367
2016-08-02,19.079999923706055,18.360000610351562,18.360000610351562,18.920000076293945,9843812.0,18.60448455810547
2016-08-03,19.860000610351562,18.75,18.790000915527344,19.790000915527344,13125560.0,19.459978103637695
2016-08-04,20.040000915527344,19.399999618530273,19.850000381469727,19.920000076293945,13346361.0,19.587810516357422
2016-08-05,19.959999084472656,19.510000228881836,19.84000015258789,19.610000610351562,6096784.0,19.28297996520996
2016-08-08,19.75,18.90999984741211,19.469999313354492,19.6299991607666,8919979.0,19.302644729614258
2016-08-09,20.110000610351562,19.649999618530273,19.8799991607666,19.780000686645508,8677402.0,19.45014762878418
2016-08-10,20.09000015258789,19.6299991607666,19.6299991607666,19.979999542236328,8966467.0,19.646808624267578
2016-08-11,19.950000762939453,19.299999237060547,19.950000762939453,19.40999984741211,7940847.0,19.086315155029297
2016-08-12,19.5,19.18000030517578,19.309999465942383,19.309999465942383,6445131.0,18.98798179626465
2016-08-15,19.850000381469727,19.209999084472656,19.3700008392334,19.700000762939453,6330701.0,19.371479034423828
2016-08-16,19.950000762939453,19.530000686645508,19.799999237060547,19.829999923706055,7404794.0,19.499313354492188
2016-08-17,20.200000762939453,19.600000381469727,19.790000915527344,20.15999984741211,11932836.0,19.823810577392578
2016-08-18,20.450000762939453,19.950000762939453,20.200000762939453,20.059999465942383,6728443.0,19.725475311279297
2016-08-19,20.389999389648438,19.799999237060547,20.030000686645508,20.3799991607666,8448772.0,20.073158264160156
2016-08-22,21.079999923706055,20.049999237060547,20.600000381469727,20.1200008392334,14764338.0,19.81707763671875
2016-08-23,20.149999618530273,19.670000076293945,20.059999465942383,19.969999313354492,7222111.0,19.669334411621094
2016-08-24,20.200000762939453,19.81999969482422,19.969999313354492,19.93000030517578,5332677.0,19.62993621826172
2016-08-25,19.8799991607666,18.979999542236328,19.8799991607666,19.459999084472656,10051876.0,19.16701316833496
2016-08-26,19.540000915527344,18.979999542236328,19.540000915527344,19.209999084472656,8800485.0,18.9207763671875
2016-08-29,19.190000534057617,18.600000381469727,19.190000534057617,18.829999923706055,7998460.0,18.546497344970703
2016-08-30,19.239999771118164,18.450000762939453,18.5,19.0,6874261.0,18.713937759399414
2016-08-31,19.149999618530273,18.829999923706055,18.979999542236328,19.09000015258789,3830073.0,18.802583694458008
2016-09-01,19.3700008392334,18.899999618530273,18.950000762939453,18.940000534057617,4370438.0,18.654842376708984
2016-09-02,19.020000457763672,18.670000076293945,18.8700008392334,19.010000228881836,5727955.0,18.723787307739258
2016-09-05,19.31999969482422,18.75,19.100000381469727,18.790000915527344,5221540.0,18.50710105895996
2016-09-06,18.860000610351562,18.309999465942383,18.790000915527344,18.799999237060547,10172570.0,18.516948699951172
2016-09-07,19.0,18.68000030517578,18.850000381469727,18.780000686645508,5599215.0,18.497251510620117
2016-09-08,18.770000457763672,18.5,18.600000381469727,18.6200008392334,4260906.0,18.339658737182617
2016-09-09,18.729999542236328,18.010000228881836,18.6200008392334,18.549999237060547,9829493.0,18.27071189880371
2016-09-12,18.40999984741211,18.0,18.100000381469727,18.030000686645508,5992461.0,17.758543014526367
2016-09-13,18.200000762939453,17.860000610351562,18.200000762939453,18.170000076293945,6179660.0,17.896434783935547
2016-09-14,18.149999618530273,17.899999618530273,18.030000686645508,18.010000228881836,3393348.0,17.73884391784668
2016-09-19,19.059999465942383,17.899999618530273,18.059999465942383,19.049999237060547,13633946.0,18.763185501098633
2016-09-20,19.0,18.559999465942383,18.799999237060547,18.90999984741211,6533591.0,18.625293731689453
2016-09-21,18.8799991607666,18.610000610351562,18.709999084472656,18.719999313354492,3719006.0,18.438152313232422
2016-09-22,19.0,18.68000030517578,18.81999969482422,18.690000534057617,4009749.0,18.40860366821289
2016-09-23,19.110000610351562,18.670000076293945,18.700000762939453,18.760000228881836,7550109.0,18.47755241394043
2016-09-26,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-09-27,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-09-28,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-09-29,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-09-30,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-10-10,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-10-11,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,0.0,18.47755241394043
2016-10-12,19.350000381469727,18.510000228881836,18.950000762939453,18.610000610351562,19201945.0,18.329811096191406
2016-10-13,19.1299991607666,18.079999923706055,18.549999237060547,19.110000610351562,14265137.0,18.822282791137695
2016-10-14,19.06999969482422,18.6200008392334,18.860000610351562,18.739999771118164,5976870.0,18.457853317260742
2016-10-17,18.81999969482422,18.139999389648438,18.700000762939453,18.190000534057617,7572946.0,17.916133880615234
2016-10-18,18.360000610351562,18.149999618530273,18.329999923706055,18.239999771118164,7411694.0,17.96537971496582
2016-10-19,18.290000915527344,17.8700008392334,18.280000686645508,18.049999237060547,8785676.0,17.77823829650879
2016-10-20,18.06999969482422,17.75,17.979999542236328,17.809999465942383,7931477.0,17.541854858398438
2016-10-21,18.239999771118164,17.600000381469727,17.790000915527344,18.059999465942383,8474554.0,17.7880916595459
2016-10-24,18.229999542236328,17.850000381469727,18.0,18.100000381469727,6534644.0,17.827489852905273
2016-10-25,18.350000381469727,18.110000610351562,18.1299991607666,18.170000076293945,6314432.0,17.896434783935547
2016-10-26,18.270000457763672,17.760000228881836,18.18000030517578,17.790000915527344,7170251.0,17.522157669067383
2016-10-27,17.959999084472656,17.729999542236328,17.780000686645508,17.920000076293945,6111117.0,17.65019989013672
2016-10-28,18.059999465942383,17.860000610351562,17.899999618530273,17.93000030517578,5565885.0,17.660049438476562
2016-10-31,18.34000015258789,17.860000610351562,17.950000762939453,18.25,7572661.0,17.975231170654297
2016-11-01,18.56999969482422,18.15999984741211,18.25,18.489999771118164,8333734.0,18.21161651611328
2016-11-02,18.5,17.899999618530273,18.360000610351562,17.920000076293945,6495263.0,17.65019989013672
2016-11-03,18.170000076293945,17.860000610351562,17.940000534057617,17.969999313354492,5884051.0,17.699445724487305
2016-11-04,18.149999618530273,17.75,17.8799991607666,17.790000915527344,5178991.0,17.522157669067383
2016-11-07,17.8799991607666,17.700000762939453,17.809999465942383,17.81999969482422,3828398.0,17.55170440673828
2016-11-08,18.479999542236328,17.81999969482422,17.850000381469727,18.450000762939453,10072703.0,18.17222023010254
2016-11-09,18.670000076293945,18.0,18.420000076293945,18.200000762939453,7387499.0,17.925983428955078
2016-11-10,18.700000762939453,18.31999969482422,18.31999969482422,18.479999542236328,10221273.0,18.20176887512207
2016-11-11,18.959999084472656,18.469999313354492,18.510000228881836,18.8799991607666,10287204.0,18.59574317932129
2016-11-14,19.040000915527344,18.68000030517578,18.860000610351562,18.760000228881836,6627545.0,18.47755241394043
2016-11-15,18.950000762939453,18.31999969482422,18.84000015258789,18.479999542236328,7479131.0,18.20176887512207
2016-11-16,18.6299991607666,18.350000381469727,18.510000228881836,18.459999084472656,4909320.0,18.18206787109375
2016-11-17,18.59000015258789,18.260000228881836,18.459999084472656,18.510000228881836,4206343.0,18.231313705444336
2016-11-18,18.6299991607666,18.280000686645508,18.510000228881836,18.280000686645508,3985291.0,18.004779815673828
2016-11-21,18.440000534057617,18.209999084472656,18.280000686645508,18.299999237060547,3748555.0,18.024477005004883
2016-11-22,18.389999389648438,18.18000030517578,18.350000381469727,18.329999923706055,6355266.0,18.05402374267578
2016-11-23,18.59000015258789,18.299999237060547,18.389999389648438,18.3700008392334,9225142.0,18.09342384338379
2016-11-24,18.389999389648438,18.010000228881836,18.309999465942383,18.200000762939453,6353364.0,17.925983428955078
2016-11-25,18.31999969482422,17.899999618530273,18.190000534057617,18.100000381469727,5436361.0,17.827489852905273
2016-11-28,18.260000228881836,18.049999237060547,18.110000610351562,18.170000076293945,5360606.0,17.896434783935547
2016-11-29,18.209999084472656,17.829999923706055,18.170000076293945,17.84000015258789,6604091.0,17.57140350341797
2016-11-30,18.09000015258789,17.770000457763672,17.84000015258789,17.829999923706055,6061901.0,17.561553955078125
2016-12-01,18.030000686645508,17.75,17.899999618530273,17.780000686645508,5311789.0,17.512306213378906
2016-12-02,18.049999237060547,17.700000762939453,17.75,17.790000915527344,8615241.0,17.522157669067383
2016-12-05,17.700000762939453,16.010000228881836,17.700000762939453,16.010000228881836,14089280.0,15.768956184387207
2016-12-06,16.610000610351562,16.079999923706055,16.280000686645508,16.399999618530273,9775647.0,16.15308380126953
2016-12-07,16.8700008392334,16.40999984741211,16.5,16.799999237060547,7702627.0,16.547060012817383
2016-12-08,16.860000610351562,16.549999237060547,16.799999237060547,16.6299991607666,6447996.0,16.379621505737305
2016-12-09,16.829999923706055,16.559999465942383,16.56999969482422,16.59000015258789,7579119.0,16.34022331237793
2016-12-12,16.760000228881836,16.209999084472656,16.670000076293945,16.299999237060547,9026959.0,16.054588317871094
2016-12-13,16.68000030517578,15.710000038146973,16.5,16.270000457763672,8031243.0,16.025041580200195
2016-12-14,16.239999771118164,15.789999961853027,16.209999084472656,15.930000305175781,4890031.0,15.690160751342773
2016-12-15,16.270000457763672,15.75,15.829999923706055,16.079999923706055,4310628.0,15.837900161743164
2016-12-16,16.309999465942383,15.979999542236328,16.020000457763672,16.299999237060547,2945754.0,16.054588317871094
2016-12-19,16.389999389648438,16.1200008392334,16.260000228881836,16.34000015258789,3131317.0,16.09398651123047
2016-12-20,16.93000030517578,16.110000610351562,16.360000610351562,16.790000915527344,7933640.0,16.537214279174805
2016-12-21,16.8700008392334,16.65999984741211,16.81999969482422,16.81999969482422,3775271.0,16.56675910949707
2016-12-22,16.850000381469727,16.59000015258789,16.850000381469727,16.670000076293945,2222117.0,16.419017791748047
2016-12-23,16.670000076293945,16.350000381469727,16.670000076293945,16.389999389648438,3717909.0,16.143232345581055
2016-12-26,16.549999237060547,16.100000381469727,16.350000381469727,16.5,2183063.0,16.251577377319336
2016-12-27,16.68000030517578,16.3799991607666,16.440000534057617,16.389999389648438,2297900.0,16.143232345581055
2016-12-28,16.510000228881836,16.280000686645508,16.450000762939453,16.350000381469727,1668200.0,16.103837966918945
2016-12-29,16.549999237060547,16.299999237060547,16.34000015258789,16.3700008392334,1952818.0,16.123537063598633
2016-12-30,16.56999969482422,16.3700008392334,16.450000762939453,16.5,2492706.0,16.251577377319336
2017-01-03,16.75,16.479999542236328,16.479999542236328,16.639999389648438,2618982.0,16.38947105407715
2017-01-04,16.719999313354492,16.510000228881836,16.649999618530273,16.709999084472656,3493496.0,16.45841407775879
2017-01-05,16.729999542236328,16.610000610351562,16.68000030517578,16.68000030517578,2549722.0,16.42886734008789
2017-01-06,16.719999313354492,16.270000457763672,16.65999984741211,16.360000610351562,3613313.0,16.113685607910156
2017-01-09,16.520000457763672,16.260000228881836,16.360000610351562,16.510000228881836,3232848.0,16.26142692565918
2017-01-10,16.600000381469727,16.40999984741211,16.520000457763672,16.420000076293945,2484242.0,16.17278289794922
2017-01-11,16.450000762939453,15.989999771118164,16.3799991607666,16.0,4792405.0,15.759105682373047
2017-01-12,16.1299991607666,15.880000114440918,15.989999771118164,15.920000076293945,2435905.0,15.680310249328613
2017-01-13,15.989999771118164,15.6899995803833,15.989999771118164,15.699999809265137,2770718.0,15.463623046875
2017-01-16,15.699999809265137,14.8100004196167,15.699999809265137,15.59000015258789,4163933.0,15.355278968811035
2017-01-17,15.729999542236328,15.40999984741211,15.5600004196167,15.579999923706055,4613916.0,15.345429420471191
2017-01-18,15.699999809265137,15.350000381469727,15.630000114440918,15.550000190734863,2963376.0,15.315881729125977
2017-01-19,15.609999656677246,15.119999885559082,15.550000190734863,15.520000457763672,1421374.0,15.286332130432129
2017-01-20,15.699999809265137,15.390000343322754,15.390000343322754,15.649999618530273,2076472.0,15.414375305175781
2017-01-23,16.06999969482422,15.649999618530273,15.649999618530273,15.880000114440918,2455433.0,15.640913963317871
2017-01-24,16.25,15.850000381469727,15.859999656677246,16.15999984741211,3362096.0,15.916696548461914
2017-01-25,16.15999984741211,15.800000190734863,16.149999618530273,16.09000015258789,2572108.0,15.847752571105957
2017-01-26,16.190000534057617,16.0,16.0,16.15999984741211,2698294.0,15.916696548461914
2017-02-03,16.15999984741211,15.930000305175781,16.15999984741211,15.979999542236328,1662488.0,15.73940658569336
2017-02-06,16.399999618530273,16.0,16.0,16.3700008392334,4362850.0,16.123537063598633
2017-02-07,16.3700008392334,16.170000076293945,16.3700008392334,16.25,2436666.0,16.005342483520508
2017-02-08,16.43000030517578,16.229999542236328,16.34000015258789,16.420000076293945,4485222.0,16.17278289794922
2017-02-09,16.479999542236328,16.329999923706055,16.399999618530273,16.459999084472656,3235482.0,16.212181091308594
2017-02-10,16.649999618530273,16.350000381469727,16.459999084472656,16.56999969482422,4981519.0,16.320524215698242
2017-02-13,16.6200008392334,16.479999542236328,16.56999969482422,16.610000610351562,3312811.0,16.35992431640625
2017-02-14,16.65999984741211,16.540000915527344,16.639999389648438,16.6200008392334,2951950.0,16.36977195739746
2017-02-15,16.6200008392334,16.260000228881836,16.600000381469727,16.280000686645508,3273200.0,16.03489112854004
2017-02-16,16.540000915527344,16.229999542236328,16.280000686645508,16.479999542236328,2655356.0,16.23187828063965
2017-02-17,16.579999923706055,16.110000610351562,16.479999542236328,16.25,3612723.0,16.005342483520508
2017-02-20,17.520000457763672,16.299999237060547,16.350000381469727,17.360000610351562,16066857.0,17.098630905151367
2017-02-21,17.440000534057617,16.75,16.989999771118164,17.3799991607666,15825993.0,17.118328094482422
2017-02-22,17.75,17.170000076293945,17.700000762939453,17.239999771118164,9418805.0,16.980436325073242
2017-02-23,17.959999084472656,17.1299991607666,17.219999313354492,17.950000762939453,13766436.0,17.67974853515625
2017-02-24,19.56999969482422,17.81999969482422,17.850000381469727,19.139999389648438,30347203.0,18.851831436157227
2017-02-27,20.440000534057617,19.329999923706055,19.329999923706055,19.760000228881836,44697016.0,19.46249771118164
2017-02-28,19.989999771118164,17.850000381469727,19.799999237060547,18.389999389648438,42929341.0,18.113122940063477
2017-03-01,17.950000762939453,17.399999618530273,17.399999618530273,17.6200008392334,34418449.0,17.35471534729004
2017-03-02,17.8700008392334,17.43000030517578,17.559999465942383,17.639999389648438,20127294.0,17.374412536621094
2017-03-03,19.399999618530273,17.5,17.579999923706055,19.399999618530273,46058114.0,19.1079158782959
2017-03-06,19.969999313354492,18.829999923706055,19.940000534057617,19.420000076293945,63594803.0,19.127614974975586
2017-03-07,19.299999237060547,18.639999389648438,19.299999237060547,18.920000076293945,34845978.0,18.635143280029297
2017-03-08,19.190000534057617,18.690000534057617,18.799999237060547,18.860000610351562,19936079.0,18.576047897338867
2017-03-09,19.149999618530273,18.639999389648438,18.90999984741211,18.969999313354492,18436813.0,18.684389114379883
2017-03-10,19.1299991607666,18.459999084472656,19.100000381469727,18.770000457763672,27139540.0,18.487403869628906
2017-03-13,18.760000228881836,18.149999618530273,18.75,18.709999084472656,21362653.0,18.428302764892578
2017-03-14,18.850000381469727,18.399999618530273,18.600000381469727,18.68000030517578,16178013.0,18.398757934570312
2017-03-15,18.889999389648438,18.469999313354492,18.610000610351562,18.81999969482422,22336216.0,18.53664779663086
2017-03-16,18.860000610351562,18.309999465942383,18.850000381469727,18.639999389648438,24093780.0,18.359357833862305
2017-03-17,18.6299991607666,17.950000762939453,18.559999465942383,18.0,17146270.0,17.728994369506836
2017-03-20,18.979999542236328,17.829999923706055,18.0,18.959999084472656,34891491.0,18.674541473388672
2017-03-21,19.020000457763672,18.459999084472656,19.0,18.540000915527344,24002367.0,18.2608642578125
2017-03-22,18.56999969482422,18.200000762939453,18.5,18.40999984741211,15748501.0,18.132823944091797
2017-03-23,18.549999237060547,18.200000762939453,18.399999618530273,18.479999542236328,13211975.0,18.20176887512207
2017-03-24,18.549999237060547,18.170000076293945,18.450000762939453,18.5,10304955.0,18.221467971801758
2017-03-27,18.75,18.399999618530273,18.5,18.6200008392334,11128013.0,18.339658737182617
2017-03-28,19.149999618530273,18.639999389648438,18.690000534057617,19.020000457763672,27953603.0,18.7336368560791
2017-03-29,19.18000030517578,18.56999969482422,19.049999237060547,18.59000015258789,17900251.0,18.31011390686035
2017-03-30,18.40999984741211,16.729999542236328,18.399999618530273,16.729999542236328,45503425.0,16.47811508178711
2017-03-31,16.229999542236328,15.180000305175781,16.200000762939453,15.859999656677246,29889167.0,15.621213912963867
2017-04-05,16.149999618530273,15.510000228881836,15.630000114440918,15.970000267028809,14217730.0,15.729557991027832
2017-04-06,16.09000015258789,15.789999961853027,15.979999542236328,15.970000267028809,9108034.0,15.729557991027832
2017-04-07,16.190000534057617,15.859999656677246,15.970000267028809,16.0,9404197.0,15.759105682373047
2017-04-10,16.059999465942383,15.539999961853027,15.979999542236328,15.640000343322754,10323118.0,15.404526710510254
2017-04-11,15.680000305175781,15.1899995803833,15.630000114440918,15.630000114440918,13022383.0,15.39467716217041
2017-04-12,15.680000305175781,15.260000228881836,15.680000305175781,15.3100004196167,10056352.0,15.079495429992676
2017-04-13,15.550000190734863,15.279999732971191,15.279999732971191,15.350000381469727,5172701.0,15.118891716003418
2017-04-14,15.40999984741211,14.800000190734863,15.399999618530273,15.010000228881836,11649050.0,14.784010887145996
2017-04-17,14.9399995803833,14.0,14.899999618530273,14.420000076293945,14015397.0,14.20289421081543
2017-04-18,14.510000228881836,14.109999656677246,14.350000381469727,14.210000038146973,5878316.0,13.99605655670166
2017-04-19,14.5,13.680000305175781,14.260000228881836,14.420000076293945,8453427.0,14.20289421081543
2017-04-20,14.510000228881836,14.079999923706055,14.470000267028809,14.149999618530273,5180627.0,13.936959266662598
2017-04-21,14.289999961853027,14.0600004196167,14.180000305175781,14.079999923706055,3994263.0,13.868013381958008
2017-04-24,14.029999732971191,13.130000114440918,14.010000228881836,13.149999618530273,9524164.0,12.952013969421387
2017-04-25,13.369999885559082,13.100000381469727,13.140000343322754,13.15999984741211,5505850.0,12.961864471435547
2017-04-26,13.4399995803833,13.130000114440918,13.199999809265137,13.34000015258789,4582747.0,13.139153480529785
2017-04-27,13.479999542236328,12.720000267028809,13.34000015258789,13.449999809265137,6328685.0,13.247498512268066
2017-04-28,13.789999961853027,13.550000190734863,13.550000190734863,13.710000038146973,6148995.0,13.503583908081055
2017-05-02,13.880000114440918,13.630000114440918,13.670000076293945,13.869999885559082,4269029.0,13.661175727844238
2017-05-03,14.079999923706055,13.680000305175781,13.859999656677246,14.0,4856400.0,13.789217948913574
2017-05-04,14.039999961853027,13.710000038146973,14.010000228881836,13.8100004196167,3996902.0,13.602078437805176
2017-05-05,13.890000343322754,13.609999656677246,13.760000228881836,13.619999885559082,3454252.0,13.414938926696777
2017-05-08,13.59000015258789,13.329999923706055,13.59000015258789,13.369999885559082,3970122.0,13.16870403289795
2017-05-09,13.760000228881836,13.329999923706055,13.359999656677246,13.720000267028809,4203405.0,13.513433456420898
2017-05-10,13.880000114440918,13.329999923706055,13.720000267028809,13.40999984741211,4629856.0,13.208100318908691
2017-05-11,13.399999618530273,12.800000190734863,13.359999656677246,13.180000305175781,5581588.0,12.981563568115234
2017-05-12,13.390000343322754,13.15999984741211,13.229999542236328,13.279999732971191,3363141.0,13.080059051513672
2017-05-15,13.4399995803833,13.270000457763672,13.390000343322754,13.279999732971191,2391800.0,13.080059051513672
2017-05-16,13.739999771118164,13.0,13.3100004196167,13.699999809265137,5411801.0,13.493735313415527
2017-05-17,13.90999984741211,13.630000114440918,13.630000114440918,13.75,5192548.0,13.54298210144043
2017-05-18,13.859999656677246,13.5600004196167,13.600000381469727,13.670000076293945,4344101.0,13.464186668395996
2017-05-19,13.760000228881836,13.550000190734863,13.649999618530273,13.59000015258789,3528868.0,13.385391235351562
2017-05-22,13.630000114440918,13.079999923706055,13.600000381469727,13.109999656677246,4645290.0,12.912617683410645
2017-05-23,13.210000038146973,12.800000190734863,13.109999656677246,13.180000305175781,6031935.0,12.981563568115234
2017-05-24,13.289999961853027,12.819999694824219,13.0,13.279999732971191,3756632.0,13.080059051513672
2017-05-25,13.760000228881836,13.020000457763672,13.270000457763672,13.649999618530273,5543205.0,13.444486618041992
2017-05-26,13.75,13.4399995803833,13.5600004196167,13.460000038146973,4316411.0,13.257349014282227
2017-05-31,13.739999771118164,13.420000076293945,13.65999984741211,13.510000228881836,4138300.0,13.306595802307129
2017-06-01,13.430000305175781,12.960000038146973,13.430000305175781,13.020000457763672,4383714.0,12.82397174835205
2017-06-02,13.319999694824219,12.899999618530273,12.949999809265137,13.239999771118164,3146360.0,13.04065990447998
2017-06-05,13.359999656677246,13.1899995803833,13.239999771118164,13.260000228881836,3057243.0,13.060359001159668
2017-06-06,13.329999923706055,13.140000343322754,13.260000228881836,13.329999923706055,3052603.0,13.129304885864258
2017-06-07,13.649999618530273,13.279999732971191,13.319999694824219,13.630000114440918,9434001.0,13.424788475036621
2017-06-08,13.729999542236328,13.5,13.630000114440918,13.609999656677246,6156588.0,13.40509033203125
2017-06-09,13.649999618530273,13.4399995803833,13.59000015258789,13.630000114440918,5069277.0,13.424788475036621
2017-06-12,13.550000190734863,13.229999542236328,13.550000190734863,13.260000228881836,4640173.0,13.060359001159668
2017-06-13,13.59000015258789,13.210000038146973,13.220000267028809,13.579999923706055,4190378.0,13.375540733337402
2017-06-14,13.670000076293945,13.5,13.579999923706055,13.619999885559082,4432901.0,13.414938926696777
2017-06-15,14.09000015258789,13.569999694824219,13.569999694824219,13.960000038146973,10483427.0,13.7498197555542
2017-06-16,14.170000076293945,13.890000343322754,13.90999984741211,13.9399995803833,5676900.0,13.730120658874512
2017-06-19,14.09000015258789,13.890000343322754,13.979999542236328,14.079999923706055,4575875.0,13.868013381958008
2017-06-20,14.220000267028809,13.989999771118164,14.079999923706055,14.0600004196167,8067368.0,13.84831428527832
2017-06-21,14.100000381469727,13.770000457763672,14.069999694824219,13.9399995803833,5916732.0,13.730120658874512
2017-06-22,13.970000267028809,13.600000381469727,13.90999984741211,13.609999656677246,6865981.0,13.40509033203125
2017-06-23,13.710000038146973,13.329999923706055,13.619999885559082,13.640000343322754,5996055.0,13.434638023376465
2017-06-26,13.899999618530273,13.539999961853027,13.579999923706055,13.880000114440918,4710594.0,13.671025276184082
2017-06-27,13.949999809265137,13.75,13.899999618530273,13.890000343322754,4278919.0,13.68087387084961
2017-06-28,13.869999885559082,13.680000305175781,13.8100004196167,13.739999771118164,3309258.0,13.53313159942627
2017-06-29,13.899999618530273,13.710000038146973,13.710000038146973,13.890000343322754,4211678.0,13.68087387084961
2017-06-30,14.039999961853027,13.800000190734863,13.819999694824219,14.010000228881836,5969665.0,13.799067497253418
2017-07-03,14.09000015258789,13.890000343322754,14.069999694824219,13.970000267028809,5419699.0,13.75967025756836
2017-07-04,13.989999771118164,13.829999923706055,13.989999771118164,13.90999984741211,4046599.0,13.700572967529297
2017-07-05,14.079999923706055,13.829999923706055,13.949999809265137,14.029999732971191,7582384.0,13.818765640258789
2017-07-06,14.6899995803833,13.859999656677246,14.039999961853027,14.489999771118164,17651200.0,14.271841049194336
2017-07-07,14.529999732971191,14.279999732971191,14.350000381469727,14.470000267028809,8623201.0,14.252141952514648
2017-07-10,14.680000305175781,14.329999923706055,14.399999618530273,14.359999656677246,8535242.0,14.143796920776367
2017-07-11,14.40999984741211,14.029999732971191,14.34000015258789,14.069999694824219,7190037.0,13.85816478729248
2017-07-12,14.140000343322754,13.890000343322754,14.050000190734863,14.119999885559082,5697869.0,13.907411575317383
2017-07-13,14.25,13.949999809265137,14.079999923706055,14.039999961853027,6440010.0,13.828615188598633
2017-07-14,14.09000015258789,13.930000305175781,14.0,13.979999542236328,3583349.0,13.769518852233887
2017-07-17,14.0,12.579999923706055,13.880000114440918,12.600000381469727,16657033.0,12.410295486450195
2017-07-18,12.760000228881836,12.479999542236328,12.619999885559082,12.6899995803833,5700402.0,12.498939514160156
2017-07-19,12.84000015258789,12.539999961853027,12.649999618530273,12.8100004196167,5307557.0,12.617135047912598
2017-07-20,13.0,12.789999961853027,12.819999694824219,12.84000015258789,5873386.0,12.646681785583496
2017-07-21,12.90999984741211,12.699999809265137,12.800000190734863,12.739999771118164,3854830.0,12.548187255859375
2017-07-24,13.180000305175781,12.720000267028809,12.729999542236328,13.140000343322754,6164915.0,12.942166328430176
2017-07-25,13.350000381469727,12.949999809265137,13.079999923706055,13.210000038146973,7262292.0,13.011112213134766
2017-07-26,13.369999885559082,13.1899995803833,13.289999961853027,13.300000190734863,4817863.0,13.099757194519043
2017-07-27,13.5600004196167,13.100000381469727,13.229999542236328,13.449999809265137,5612328.0,13.247498512268066
2017-07-28,13.460000038146973,13.260000228881836,13.460000038146973,13.350000381469727,3173079.0,13.149003982543945
2017-07-31,13.350000381469727,13.180000305175781,13.34000015258789,13.25,4093930.0,13.050508499145508
2017-08-01,13.319999694824219,13.15999984741211,13.25,13.25,3535595.0,13.050508499145508
2017-08-02,13.279999732971191,12.9399995803833,13.25,12.970000267028809,5185101.0,12.774725914001465
2017-08-03,13.15999984741211,12.920000076293945,12.920000076293945,13.020000457763672,3905947.0,12.82397174835205
2017-08-04,13.970000267028809,13.020000457763672,13.020000457763672,13.729999542236328,16585242.0,13.523282051086426
2017-08-07,14.220000267028809,13.720000267028809,13.75,14.020000457763672,19393217.0,13.808917045593262
2017-08-08,14.100000381469727,13.829999923706055,14.079999923706055,13.899999618530273,8308453.0,13.690722465515137
2017-08-09,14.180000305175781,13.869999885559082,13.90999984741211,13.899999618530273,6398382.0,13.690722465515137
2017-08-10,13.970000267028809,13.619999885559082,13.90999984741211,13.75,7291003.0,13.54298210144043
2017-08-11,13.949999809265137,13.600000381469727,13.739999771118164,13.619999885559082,6625460.0,13.414938926696777
2017-08-14,13.9399995803833,13.59000015258789,13.609999656677246,13.869999885559082,6683592.0,13.661175727844238
2017-08-15,14.029999732971191,13.779999732971191,13.880000114440918,13.90999984741211,4929738.0,13.700572967529297
2017-08-16,13.970000267028809,13.710000038146973,13.890000343322754,13.960000038146973,5627684.0,13.7498197555542
2017-08-17,14.180000305175781,13.890000343322754,13.970000267028809,14.140000343322754,7753593.0,13.963118553161621
2017-08-18,14.09000015258789,13.84000015258789,13.989999771118164,13.9399995803833,6194296.0,13.765619277954102
2017-08-21,14.069999694824219,13.90999984741211,13.930000305175781,13.9399995803833,4140888.0,13.765619277954102
2017-08-22,14.539999961853027,13.859999656677246,13.920000076293945,14.350000381469727,15924220.0,14.170492172241211
2017-08-23,14.40999984741211,14.079999923706055,14.34000015258789,14.119999885559082,6440095.0,13.943368911743164
2017-08-24,14.199999809265137,13.779999732971191,14.079999923706055,13.829999923706055,5646946.0,13.65699577331543
2017-08-25,14.039999961853027,13.8100004196167,13.850000381469727,13.970000267028809,2897500.0,13.795245170593262
2017-08-28,14.220000267028809,13.949999809265137,14.020000457763672,14.180000305175781,7310100.0,14.002617835998535
2017-08-29,14.180000305175781,13.989999771118164,14.170000076293945,13.989999771118164,4652012.0,13.814993858337402
2017-08-30,14.170000076293945,13.9399995803833,13.960000038146973,14.050000190734863,4142099.0,13.87424373626709
2017-08-31,14.149999618530273,13.899999618530273,14.050000190734863,13.970000267028809,5035645.0,13.795245170593262
2017-09-01,14.050000190734863,13.880000114440918,14.020000457763672,13.960000038146973,5207814.0,13.785369873046875
2017-09-04,13.979999542236328,13.800000190734863,13.970000267028809,13.949999809265137,7364499.0,13.775494575500488
2017-09-05,14.029999732971191,13.880000114440918,13.930000305175781,13.9399995803833,5578367.0,13.765619277954102
2017-09-06,13.970000267028809,13.800000190734863,13.880000114440918,13.960000038146973,4625937.0,13.785369873046875
2017-09-07,14.119999885559082,13.899999618530273,13.949999809265137,14.079999923706055,8863920.0,13.903868675231934
2017-09-08,14.130000114440918,13.869999885559082,14.039999961853027,13.90999984741211,6412484.0,13.735995292663574
2017-09-11,13.949999809265137,13.829999923706055,13.859999656677246,13.930000305175781,5329182.0,13.755745887756348
2017-09-12,13.949999809265137,13.800000190734863,13.949999809265137,13.84000015258789,5288863.0,13.666871070861816
2017-09-13,13.890000343322754,13.720000267028809,13.800000190734863,13.760000228881836,4782244.0,13.587871551513672
2017-09-14,13.880000114440918,13.720000267028809,13.720000267028809,13.779999732971191,3991792.0,13.607621192932129
2017-09-15,13.84000015258789,13.699999809265137,13.789999961853027,13.729999542236328,3701148.0,13.558246612548828
2017-09-18,13.850000381469727,13.630000114440918,13.680000305175781,13.819999694824219,3836986.0,13.647120475769043
2017-09-19,14.380000114440918,13.850000381469727,13.850000381469727,14.25,18770525.0,14.071742057800293
2017-09-20,14.479999542236328,14.100000381469727,14.170000076293945,14.380000114440918,16369704.0,14.200116157531738
2017-09-21,14.479999542236328,14.130000114440918,14.350000381469727,14.15999984741211,8744699.0,13.982868194580078
2017-09-22,14.670000076293945,14.100000381469727,14.109999656677246,14.609999656677246,17415997.0,14.427238464355469
2017-09-25,14.65999984741211,14.199999809265137,14.619999885559082,14.260000228881836,12694068.0,14.08161735534668
2017-09-26,14.300000190734863,14.029999732971191,14.300000190734863,14.1899995803833,7238700.0,14.012492179870605
2017-09-27,14.59000015258789,14.079999923706055,14.170000076293945,14.5600004196167,13979639.0,14.377864837646484
2017-09-28,14.630000114440918,14.380000114440918,14.510000228881836,14.569999694824219,12583895.0,14.387739181518555
2017-09-29,14.609999656677246,14.40999984741211,14.569999694824219,14.420000076293945,9241644.0,14.239615440368652
2017-10-09,15.09000015258789,14.510000228881836,14.600000381469727,14.979999542236328,18622091.0,14.792610168457031
2017-10-10,15.180000305175781,14.75,14.899999618530273,15.149999618530273,13470469.0,14.960482597351074
2017-10-11,15.100000381469727,14.800000190734863,15.100000381469727,14.8100004196167,9844695.0,14.624737739562988
2017-10-12,15.029999732971191,14.65999984741211,14.770000457763672,14.819999694824219,8325304.0,14.634611129760742
2017-10-13,14.979999542236328,14.6899995803833,14.75,14.760000228881836,6916306.0,14.575363159179688
2017-10-16,14.869999885559082,14.1899995803833,14.789999961853027,14.220000267028809,10542985.0,14.04211711883545
2017-10-17,14.319999694824219,14.010000228881836,14.25,14.270000457763672,5281828.0,14.09149169921875
2017-10-18,14.34000015258789,13.949999809265137,14.260000228881836,13.989999771118164,6561424.0,13.814993858337402
2017-10-19,14.050000190734863,13.569999694824219,13.930000305175781,13.649999618530273,5491600.0,13.479247093200684
2017-10-20,13.9399995803833,13.569999694824219,13.649999618530273,13.890000343322754,4823926.0,13.716245651245117
2017-10-23,13.979999542236328,13.779999732971191,13.920000076293945,13.850000381469727,4158501.0,13.676745414733887
2017-10-24,13.859999656677246,13.399999618530273,13.84000015258789,13.529999732971191,6131135.0,13.360748291015625
2017-10-25,13.710000038146973,13.470000267028809,13.479999542236328,13.6899995803833,3735789.0,13.518747329711914
2017-10-26,13.9399995803833,13.609999656677246,13.670000076293945,13.899999618530273,4842595.0,13.726119995117188
2017-10-27,13.90999984741211,13.579999923706055,13.859999656677246,13.699999809265137,4325927.0,13.5286226272583
2017-10-30,13.710000038146973,13.119999885559082,13.6899995803833,13.279999732971191,4804627.0,13.113876342773438
2017-10-31,13.460000038146973,13.199999809265137,13.34000015258789,13.430000305175781,3758948.0,13.261999130249023
2017-11-01,13.479999542236328,13.279999732971191,13.4399995803833,13.300000190734863,3347700.0,13.133625984191895
2017-11-02,13.300000190734863,13.130000114440918,13.279999732971191,13.199999809265137,3152128.0,13.034875869750977
2017-11-03,13.279999732971191,13.0,13.279999732971191,13.079999923706055,3423715.0,12.916378021240234
2017-11-06,13.75,13.0600004196167,13.149999618530273,13.699999809265137,8534014.0,13.5286226272583
2017-11-07,13.680000305175781,13.460000038146973,13.619999885559082,13.640000343322754,6541750.0,13.469372749328613
2017-11-08,13.819999694824219,13.520000457763672,13.609999656677246,13.710000038146973,6939635.0,13.538496971130371
2017-11-09,13.770000457763672,13.579999923706055,13.699999809265137,13.760000228881836,4701883.0,13.587871551513672
2017-11-10,14.319999694824219,13.670000076293945,13.75,14.039999961853027,14870860.0,13.864368438720703
2017-11-13,14.25,13.930000305175781,13.989999771118164,14.239999771118164,10956333.0,14.061866760253906
2017-11-14,14.239999771118164,13.899999618530273,14.149999618530273,13.960000038146973,7141160.0,13.785369873046875
2017-11-15,14.380000114440918,13.84000015258789,13.899999618530273,14.079999923706055,11072324.0,13.903868675231934
2017-11-16,14.279999732971191,13.859999656677246,14.0,13.899999618530273,10205419.0,13.726119995117188
2017-11-17,13.890000343322754,12.960000038146973,13.84000015258789,13.100000381469727,14496000.0,12.936128616333008
2017-11-20,13.079999923706055,12.630000114440918,13.079999923706055,13.020000457763672,5395560.0,12.857128143310547
2017-11-21,13.069999694824219,12.710000038146973,13.0,12.899999618530273,6112720.0,12.738629341125488
2017-11-22,13.050000190734863,12.699999809265137,12.880000114440918,12.960000038146973,5805579.0,12.797879219055176
2017-11-23,12.960000038146973,12.399999618530273,12.850000381469727,12.449999809265137,5738600.0,12.294258117675781
2017-11-24,12.5600004196167,12.380000114440918,12.40999984741211,12.449999809265137,3383286.0,12.294258117675781
2017-11-27,12.489999771118164,12.25,12.449999809265137,12.289999961853027,2972774.0,12.136260986328125
2017-11-28,12.489999771118164,12.239999771118164,12.239999771118164,12.470000267028809,2645902.0,12.314008712768555
2017-11-29,12.460000038146973,12.239999771118164,12.4399995803833,12.390000343322754,3193286.0,12.23500919342041
2017-11-30,12.489999771118164,12.210000038146973,12.300000190734863,12.329999923706055,4106938.0,12.175760269165039
2017-12-01,12.539999961853027,12.300000190734863,12.350000381469727,12.5,3763787.0,12.343632698059082
2017-12-04,12.520000457763672,12.289999961853027,12.489999771118164,12.300000190734863,3304841.0,12.146136283874512
2017-12-05,12.350000381469727,11.470000267028809,12.300000190734863,12.010000228881836,12682156.0,11.859763145446777
2017-12-06,12.479999542236328,12.0,12.0,12.460000038146973,9208912.0,12.304133415222168
2017-12-07,12.489999771118164,12.300000190734863,12.420000076293945,12.380000114440918,5297388.0,12.225133895874023
2017-12-08,12.479999542236328,12.229999542236328,12.329999923706055,12.430000305175781,5788505.0,12.274508476257324
2017-12-11,12.520000457763672,12.369999885559082,12.510000228881836,12.470000267028809,4006384.0,12.314008712768555
2017-12-12,12.520000457763672,12.229999542236328,12.399999618530273,12.489999771118164,5298720.0,12.333758354187012
2017-12-13,12.470000267028809,12.329999923706055,12.430000305175781,12.449999809265137,2710700.0,12.294258117675781
2017-12-14,12.470000267028809,12.289999961853027,12.359999656677246,12.420000076293945,2901530.0,12.264633178710938
2017-12-15,12.550000190734863,12.369999885559082,12.420000076293945,12.420000076293945,3320369.0,12.264633178710938
2017-12-18,12.479999542236328,12.239999771118164,12.4399995803833,12.25,2310996.0,12.096760749816895
2017-12-19,12.380000114440918,12.100000381469727,12.25,12.239999771118164,3308113.0,12.086885452270508
2017-12-20,12.279999732971191,12.069999694824219,12.25,12.119999885559082,2600900.0,11.968387603759766
2017-12-21,12.279999732971191,12.079999923706055,12.119999885559082,12.220000267028809,2396192.0,12.067136764526367
2017-12-22,12.289999961853027,12.130000114440918,12.180000305175781,12.180000305175781,1934354.0,12.027636528015137
2017-12-25,12.34000015258789,11.800000190734863,12.1899995803833,12.3100004196167,6169454.0,12.156011581420898
2017-12-26,12.369999885559082,12.039999961853027,12.220000267028809,12.239999771118164,2800888.0,12.086885452270508
2017-12-27,12.350000381469727,12.130000114440918,12.25,12.210000038146973,2918000.0,12.05726146697998
2017-12-28,12.380000114440918,12.100000381469727,12.100000381469727,12.359999656677246,4143500.0,12.205384254455566
2017-12-29,12.600000381469727,12.279999732971191,12.289999961853027,12.5600004196167,4856708.0,12.40288257598877
2018-01-02,12.84000015258789,12.569999694824219,12.6899995803833,12.609999656677246,4831936.0,12.452256202697754
2018-01-03,12.75,12.569999694824219,12.609999656677246,12.670000076293945,3689662.0,12.511507034301758
2018-01-04,12.800000190734863,12.5600004196167,12.649999618530273,12.619999885559082,3772901.0,12.46213150024414
2018-01-05,12.739999771118164,12.59000015258789,12.6899995803833,12.609999656677246,2663702.0,12.452256202697754
2018-01-08,12.619999885559082,12.229999542236328,12.609999656677246,12.300000190734863,5977665.0,12.146136283874512
2018-01-09,12.359999656677246,12.220000267028809,12.319999694824219,12.289999961853027,3425071.0,12.136260986328125
2018-01-10,12.329999923706055,12.140000343322754,12.300000190734863,12.199999809265137,3153732.0,12.047386169433594
2018-01-11,12.319999694824219,12.039999961853027,12.119999885559082,12.300000190734863,3137191.0,12.146136283874512
2018-01-12,12.34000015258789,12.0600004196167,12.329999923706055,12.100000381469727,2902467.0,11.948637962341309
2018-01-15,12.109999656677246,11.699999809265137,12.109999656677246,11.760000228881836,4247801.0,11.612890243530273
2018-01-16,11.859999656677246,11.699999809265137,11.760000228881836,11.8100004196167,2813832.0,11.662264823913574
2018-01-17,12.0,11.550000190734863,11.8100004196167,11.90999984741211,3596141.0,11.761013984680176
2018-01-18,11.90999984741211,11.789999961853027,11.859999656677246,11.84000015258789,2323166.0,11.691889762878418
2018-01-19,11.9399995803833,11.779999732971191,11.84000015258789,11.880000114440918,2574100.0,11.731389999389648
2018-01-22,11.9399995803833,11.649999618530273,11.859999656677246,11.920000076293945,3849001.0,11.770889282226562
2018-01-23,11.920000076293945,11.850000381469727,11.920000076293945,11.890000343322754,2690700.0,11.741265296936035
2018-01-24,11.960000038146973,11.770000457763672,11.880000114440918,11.9399995803833,3546941.0,11.79063892364502
2018-01-25,12.079999923706055,11.899999618530273,11.920000076293945,11.949999809265137,3933398.0,11.80051326751709
2018-01-26,12.0,11.770000457763672,11.90999984741211,11.8100004196167,3187473.0,11.662264823913574
2018-01-29,11.869999885559082,11.609999656677246,11.859999656677246,11.699999809265137,4272359.0,11.553641319274902
2018-01-30,11.729999542236328,11.640000343322754,11.670000076293945,11.699999809265137,1478210.0,11.553641319274902
2018-01-31,11.680000305175781,11.020000457763672,11.680000305175781,11.100000381469727,5239565.0,10.96114730834961
2018-02-01,11.199999809265137,10.5,11.199999809265137,10.869999885559082,7311828.0,10.734024047851562
2018-02-02,11.0,10.5,10.800000190734863,10.949999809265137,3620599.0,10.81302261352539
2018-02-05,10.829999923706055,10.65999984741211,10.779999732971191,10.739999771118164,2076608.0,10.6056489944458
2018-02-06,10.569999694824219,9.670000076293945,10.460000038146973,9.670000076293945,7913708.0,9.549034118652344
2018-02-07,9.90999984741211,8.760000228881836,9.8100004196167,9.710000038146973,7038000.0,9.588534355163574
2018-02-08,9.84000015258789,9.470000267028809,9.470000267028809,9.800000190734863,5010300.0,9.677408218383789
2018-02-09,9.619999885559082,9.380000114440918,9.59000015258789,9.569999694824219,6221694.0,9.450285911560059
2018-02-12,9.779999732971191,9.520000457763672,9.649999618530273,9.739999771118164,4035595.0,9.618158340454102
2018-02-13,10.039999961853027,9.670000076293945,9.829999923706055,9.729999542236328,5205234.0,9.608283042907715
2018-02-14,9.760000228881836,9.619999885559082,9.729999542236328,9.640000343322754,2246985.0,9.519410133361816
2018-02-22,9.819999694824219,9.65999984741211,9.75,9.789999961853027,2682605.0,9.667532920837402
2018-02-23,9.880000114440918,9.739999771118164,9.789999961853027,9.829999923706055,2600434.0,9.707033157348633
2018-02-26,10.170000076293945,9.84000015258789,9.880000114440918,10.170000076293945,5102569.0,10.042779922485352
2018-02-27,10.289999961853027,10.119999885559082,10.130000114440918,10.25,5277739.0,10.121779441833496
2018-02-28,10.4399995803833,10.100000381469727,10.1899995803833,10.300000190734863,5941302.0,10.171154022216797
2018-03-01,10.550000190734863,10.130000114440918,10.229999542236328,10.539999961853027,4615571.0,10.408151626586914
2018-03-02,10.59000015258789,10.329999923706055,10.470000267028809,10.350000381469727,5197258.0,10.220528602600098
2018-03-05,10.470000267028809,10.300000190734863,10.34000015258789,10.460000038146973,3907472.0,10.32915210723877
2018-03-06,10.649999618530273,10.4399995803833,10.460000038146973,10.569999694824219,5632481.0,10.437775611877441
2018-03-07,10.649999618530273,10.460000038146973,10.550000190734863,10.550000190734863,4565666.0,10.4180269241333
2018-03-08,10.680000305175781,10.479999542236328,10.510000228881836,10.630000114440918,3949630.0,10.497025489807129
2018-03-09,11.029999732971191,10.600000381469727,10.640000343322754,11.0,7271689.0,10.862397193908691
2018-03-12,11.880000114440918,10.9399995803833,11.0,11.5600004196167,14886528.0,11.415392875671387
2018-03-13,11.779999732971191,11.4399995803833,11.5600004196167,11.569999694824219,8676374.0,11.425267219543457
2018-03-14,11.649999618530273,11.420000076293945,11.529999732971191,11.430000305175781,4699643.0,11.287018775939941
2018-03-15,11.680000305175781,11.149999618530273,11.329999923706055,11.670000076293945,9033719.0,11.524016380310059
2018-03-16,11.779999732971191,11.380000114440918,11.600000381469727,11.460000038146973,5880348.0,11.316643714904785
2018-03-19,11.619999885559082,11.34000015258789,11.390000343322754,11.40999984741211,3479312.0,11.267268180847168
2018-03-20,11.5,11.149999618530273,11.350000381469727,11.40999984741211,3403016.0,11.267268180847168
2018-03-21,11.649999618530273,11.399999618530273,11.399999618530273,11.5,4655522.0,11.3561429977417
2018-03-22,11.779999732971191,11.460000038146973,11.5,11.609999656677246,5226546.0,11.464766502380371
2018-03-23,11.510000228881836,10.949999809265137,11.279999732971191,11.079999923706055,8761810.0,10.941396713256836
2018-03-26,11.75,10.859999656677246,10.9399995803833,11.6899995803833,5732613.0,11.543766021728516
2018-03-27,12.199999809265137,11.65999984741211,11.8100004196167,12.020000457763672,11154759.0,11.869638442993164
2018-03-28,11.970000267028809,11.720000267028809,11.819999694824219,11.84000015258789,5076707.0,11.691889762878418
2018-03-29,11.90999984741211,11.539999961853027,11.850000381469727,11.699999809265137,5573721.0,11.553641319274902
2018-03-30,11.9399995803833,11.630000114440918,11.720000267028809,11.880000114440918,5007735.0,11.731389999389648
2018-04-02,12.15999984741211,11.710000038146973,11.800000190734863,12.0,7058582.0,11.84988784790039
2018-04-03,11.920000076293945,11.699999809265137,11.779999732971191,11.800000190734863,3800510.0,11.652390480041504
2018-04-04,11.949999809265137,11.529999732971191,11.850000381469727,11.579999923706055,4335800.0,11.435141563415527
2018-04-09,11.819999694824219,11.3100004196167,11.350000381469727,11.649999618530273,4084427.0,11.504266738891602
2018-04-10,12.3100004196167,11.649999618530273,11.649999618530273,12.289999961853027,15418555.0,12.136260986328125
2018-04-11,12.670000076293945,12.210000038146973,12.279999732971191,12.369999885559082,13624742.0,12.215259552001953
2018-04-12,12.5600004196167,12.210000038146973,12.239999771118164,12.270000457763672,7506735.0,12.116511344909668
2018-04-13,12.4399995803833,11.800000190734863,12.380000114440918,11.84000015258789,10909594.0,11.691889762878418
2018-04-16,12.0600004196167,11.789999961853027,11.789999961853027,11.920000076293945,4735659.0,11.770889282226562
2018-04-17,12.100000381469727,11.5600004196167,11.850000381469727,11.65999984741211,5943600.0,11.514142036437988
2018-04-18,11.829999923706055,11.15999984741211,11.649999618530273,11.710000038146973,7438785.0,11.563516616821289
2018-04-19,11.720000267028809,11.399999618530273,11.710000038146973,11.449999809265137,4474089.0,11.306768417358398
2018-04-20,11.579999923706055,11.229999542236328,11.399999618530273,11.319999694824219,5340024.0,11.178394317626953
2018-04-23,11.550000190734863,10.979999542236328,11.3100004196167,11.1899995803833,4377952.0,11.050020217895508
2018-04-24,11.59000015258789,11.170000076293945,11.220000267028809,11.520000457763672,3367227.0,11.375893592834473
2018-04-25,11.949999809265137,11.430000305175781,11.430000305175781,11.899999618530273,5637520.0,11.751138687133789
2018-04-26,12.0600004196167,11.699999809265137,11.899999618530273,11.710000038146973,5939327.0,11.563516616821289
2018-04-27,11.829999923706055,11.350000381469727,11.640000343322754,11.520000457763672,3966812.0,11.375893592834473
2018-05-02,11.489999771118164,11.140000343322754,11.449999809265137,11.199999809265137,3820100.0,11.059895515441895
2018-05-03,12.319999694824219,11.229999542236328,11.25,12.319999694824219,10231610.0,12.165884971618652
2018-05-04,12.479999542236328,12.069999694824219,12.449999809265137,12.100000381469727,9617471.0,11.948637962341309
2018-05-07,12.5600004196167,12.100000381469727,12.270000457763672,12.520000457763672,10403537.0,12.363383293151855
2018-05-08,12.739999771118164,12.329999923706055,12.5,12.600000381469727,7456662.0,12.442381858825684
2018-05-09,12.8100004196167,12.479999542236328,12.600000381469727,12.75,6846432.0,12.590505599975586
2018-05-10,12.729999542236328,12.279999732971191,12.680000305175781,12.520000457763672,5341884.0,12.363383293151855
2018-05-11,12.5600004196167,12.210000038146973,12.460000038146973,12.359999656677246,4696666.0,12.205384254455566
2018-05-14,12.739999771118164,12.220000267028809,12.350000381469727,12.520000457763672,5545654.0,12.363383293151855
2018-05-15,12.600000381469727,12.3100004196167,12.479999542236328,12.510000228881836,3443252.0,12.353507995605469
2018-05-16,12.5,12.1899995803833,12.5,12.399999618530273,3577776.0,12.24488353729248
2018-05-17,12.380000114440918,12.079999923706055,12.350000381469727,12.149999618530273,2696962.0,11.998011589050293
2018-05-18,12.300000190734863,12.020000457763672,12.140000343322754,12.289999961853027,2479863.0,12.136260986328125
2018-05-21,12.359999656677246,12.199999809265137,12.260000228881836,12.350000381469727,2840177.0,12.195510864257812
2018-05-22,12.380000114440918,12.130000114440918,12.350000381469727,12.369999885559082,2679727.0,12.215259552001953
2018-05-23,12.779999732971191,12.149999618530273,12.270000457763672,12.609999656677246,7564923.0,12.452256202697754
2018-05-24,12.649999618530273,12.369999885559082,12.5600004196167,12.5600004196167,4313890.0,12.40288257598877
2018-05-25,12.529999732971191,11.670000076293945,12.529999732971191,11.8100004196167,6948702.0,11.662264823913574
2018-05-28,11.960000038146973,11.539999961853027,11.819999694824219,11.75,3924585.0,11.603015899658203
2018-05-29,11.779999732971191,11.470000267028809,11.75,11.479999542236328,2791994.0,11.336392402648926
2018-05-30,11.460000038146973,10.989999771118164,11.229999542236328,11.220000267028809,3311380.0,11.079645156860352
2018-05-31,11.369999885559082,11.149999618530273,11.260000228881836,11.229999542236328,2056091.0,11.089519500732422
2018-06-01,11.289999961853027,11.029999732971191,11.25,11.130000114440918,1809805.0,10.990771293640137
2018-06-04,11.25,11.039999961853027,11.140000343322754,11.130000114440918,1394300.0,10.990771293640137
2018-06-05,11.449999809265137,11.09000015258789,11.140000343322754,11.399999618530273,1776894.0,11.257392883300781
2018-06-06,11.430000305175781,11.270000457763672,11.399999618530273,11.359999656677246,1179085.0,11.217893600463867
2018-06-07,11.380000114440918,11.109999656677246,11.359999656677246,11.119999885559082,1506994.0,10.98089599609375
2018-06-08,11.170000076293945,10.800000190734863,11.119999885559082,11.09000015258789,2510599.0,10.951272010803223
2018-06-11,11.100000381469727,10.9399995803833,11.100000381469727,10.960000038146973,814600.0,10.822897911071777
2018-06-12,11.050000190734863,10.859999656677246,10.920000076293945,10.989999771118164,1320444.0,10.852521896362305
2018-06-13,10.960000038146973,9.890000343322754,10.960000038146973,9.890000343322754,6883733.0,9.76628303527832
2018-06-14,10.140000343322754,9.319999694824219,9.800000190734863,10.079999923706055,9332010.0,9.953906059265137
2018-06-15,10.0600004196167,9.710000038146973,9.960000038146973,9.800000190734863,4248168.0,9.677408218383789
2018-06-19,9.850000381469727,8.819999694824219,9.640000343322754,8.989999771118164,7270608.0,8.877540588378906
2018-06-20,9.100000381469727,8.640000343322754,8.859999656677246,9.0,7193168.0,8.887415885925293
2018-06-21,9.039999961853027,8.630000114440918,8.90999984741211,8.670000076293945,3480600.0,8.561544418334961
2018-06-22,9.029999732971191,8.420000076293945,8.649999618530273,8.869999885559082,2419964.0,8.759042739868164
2018-06-25,9.170000076293945,8.869999885559082,9.050000190734863,8.890000343322754,2831800.0,8.778792381286621
2018-06-26,9.119999885559082,8.600000381469727,8.880000114440918,9.0600004196167,1952253.0,8.946666717529297
2018-06-27,9.130000114440918,8.960000038146973,9.010000228881836,9.010000228881836,2181900.0,8.89729118347168
2018-06-28,9.079999923706055,8.90999984741211,9.0,8.960000038146973,2531222.0,8.847916603088379
2018-06-29,9.289999961853027,8.880000114440918,8.960000038146973,9.239999771118164,3101501.0,9.124414443969727
2018-07-02,9.239999771118164,8.960000038146973,9.210000038146973,9.029999732971191,2532434.0,8.917040824890137
2018-07-03,9.3100004196167,9.0,9.0,9.3100004196167,2596612.0,9.193538665771484
2018-07-04,9.34000015258789,9.119999885559082,9.300000190734863,9.140000343322754,2822800.0,9.025665283203125
2018-07-05,9.1899995803833,8.850000381469727,9.140000343322754,8.880000114440918,3393971.0,8.76891803741455
2018-07-06,9.149999618530273,8.75,8.949999809265137,8.989999771118164,2652355.0,8.877540588378906
2018-07-09,9.15999984741211,9.029999732971191,9.100000381469727,9.09000015258789,3370407.0,8.976290702819824
2018-07-10,9.170000076293945,9.0,9.050000190734863,9.130000114440918,2719802.0,9.015789985656738
2018-07-11,9.0600004196167,8.819999694824219,9.0600004196167,8.869999885559082,3034800.0,8.759042739868164
2018-07-12,9.149999618530273,8.880000114440918,8.9399995803833,9.149999618530273,2762070.0,9.035539627075195
2018-07-13,9.229999542236328,9.029999732971191,9.149999618530273,9.15999984741211,3504452.0,9.045413970947266
2018-07-16,9.25,9.100000381469727,9.25,9.210000038146973,1930170.0,9.094788551330566
2018-07-17,9.289999961853027,9.109999656677246,9.15999984741211,9.220000267028809,2055500.0,9.10466480255127
2018-07-18,9.3100004196167,9.15999984741211,9.199999809265137,9.170000076293945,2550546.0,9.055289268493652
2018-07-19,9.270000457763672,9.039999961853027,9.15999984741211,9.220000267028809,4674839.0,9.10466480255127
2018-07-20,9.6899995803833,9.239999771118164,9.239999771118164,9.579999923706055,11965837.0,9.460160255432129
2018-07-23,9.890000343322754,9.279999732971191,9.390000343322754,9.579999923706055,10953917.0,9.460160255432129
2018-07-24,9.680000305175781,9.5,9.569999694824219,9.550000190734863,9471035.0,9.430536270141602
2018-07-25,9.619999885559082,9.5,9.510000228881836,9.550000190734863,3444300.0,9.430536270141602
2018-07-26,9.550000190734863,9.350000381469727,9.550000190734863,9.40999984741211,4082526.0,9.29228687286377
2018-07-27,9.449999809265137,9.229999542236328,9.359999656677246,9.399999618530273,3539489.0,9.282411575317383
2018-07-30,9.40999984741211,9.170000076293945,9.40999984741211,9.170000076293945,3049000.0,9.055289268493652
2018-07-31,9.140000343322754,8.640000343322754,9.140000343322754,8.899999618530273,6914776.0,8.788666725158691
2018-08-01,8.970000267028809,8.65999984741211,8.899999618530273,8.670000076293945,2644620.0,8.561544418334961
2018-08-02,8.600000381469727,8.079999923706055,8.550000190734863,8.399999618530273,5044723.0,8.294920921325684
2018-08-03,8.4399995803833,8.260000228881836,8.329999923706055,8.390000343322754,1216112.0,8.285046577453613
2018-08-06,8.449999809265137,8.199999809265137,8.420000076293945,8.220000267028809,1504428.0,8.11717414855957
2018-08-07,8.5,8.279999732971191,8.300000190734863,8.489999771118164,2029348.0,8.383795738220215
2018-08-08,8.520000457763672,8.34000015258789,8.5,8.390000343322754,1481800.0,8.285046577453613
2018-08-09,8.65999984741211,8.350000381469727,8.350000381469727,8.630000114440918,2444114.0,8.522045135498047
2018-08-10,8.65999984741211,8.520000457763672,8.600000381469727,8.609999656677246,1640714.0,8.502294540405273
2018-08-13,8.729999542236328,8.510000228881836,8.600000381469727,8.720000267028809,1899200.0,8.610918998718262
2018-08-14,8.729999542236328,8.609999656677246,8.630000114440918,8.649999618530273,1393872.0,8.541793823242188
2018-08-15,8.699999809265137,8.460000038146973,8.670000076293945,8.510000228881836,1374000.0,8.403546333312988
2018-08-16,8.5600004196167,8.300000190734863,8.399999618530273,8.399999618530273,783800.0,8.338031768798828
2018-08-17,8.539999961853027,8.1899995803833,8.479999542236328,8.199999809265137,1112447.0,8.139507293701172
2018-08-20,8.350000381469727,7.989999771118164,8.180000305175781,8.180000305175781,1925802.0,8.11965560913086
2018-08-21,8.319999694824219,8.170000076293945,8.180000305175781,8.319999694824219,1373089.0,8.258622169494629
2018-08-22,8.289999961853027,8.15999984741211,8.270000457763672,8.180000305175781,927151.0,8.11965560913086
2018-08-23,8.329999923706055,8.130000114440918,8.199999809265137,8.220000267028809,1184152.0,8.159360885620117
2018-08-24,8.220000267028809,8.079999923706055,8.199999809265137,8.130000114440918,1031295.0,8.070024490356445
2018-08-27,8.34000015258789,8.100000381469727,8.130000114440918,8.3100004196167,1397700.0,8.248697280883789
2018-08-28,8.5600004196167,8.279999732971191,8.329999923706055,8.40999984741211,2697451.0,8.3479585647583
2018-08-29,8.449999809265137,8.319999694824219,8.430000305175781,8.350000381469727,1691912.0,8.288402557373047
2018-08-30,8.489999771118164,8.270000457763672,8.420000076293945,8.380000114440918,2599939.0,8.318180084228516
2018-08-31,8.369999885559082,8.0,8.369999885559082,8.220000267028809,6698196.0,8.159360885620117
2018-09-03,8.470000267028809,8.100000381469727,8.199999809265137,8.34000015258789,2558500.0,8.278475761413574
2018-09-04,8.479999542236328,8.25,8.34000015258789,8.479999542236328,2770829.0,8.417441368103027
2018-09-05,9.329999923706055,8.380000114440918,8.449999809265137,8.710000038146973,8754678.0,8.645746231079102
2018-09-06,9.300000190734863,8.6899995803833,8.6899995803833,9.149999618530273,13659166.0,9.082499504089355
2018-09-07,9.229999542236328,8.84000015258789,9.010000228881836,8.899999618530273,7341315.0,8.834343910217285
2018-09-10,9.109999656677246,8.569999694824219,8.670000076293945,8.90999984741211,6847374.0,8.844269752502441
2018-09-11,8.930000305175781,8.630000114440918,8.8100004196167,8.800000190734863,4000140.0,8.735081672668457
2018-09-12,8.949999809265137,8.65999984741211,8.789999961853027,8.880000114440918,2733141.0,8.814491271972656
2018-09-13,9.029999732971191,8.75,8.829999923706055,9.020000457763672,4014481.0,8.953459739685059
2018-09-14,9.050000190734863,8.6899995803833,9.010000228881836,8.6899995803833,3089249.0,8.625892639160156
2018-09-17,8.729999542236328,8.359999656677246,8.600000381469727,8.449999809265137,2268877.0,8.387663841247559
2018-09-18,8.5600004196167,8.329999923706055,8.329999923706055,8.550000190734863,1869104.0,8.486927032470703
2018-09-19,8.869999885559082,8.630000114440918,8.640000343322754,8.75,3392825.0,8.68545150756836
2018-09-20,8.760000228881836,8.600000381469727,8.720000267028809,8.600000381469727,1843325.0,8.5365571975708
2018-09-21,8.779999732971191,8.640000343322754,8.640000343322754,8.760000228881836,2383866.0,8.6953763961792
2018-09-25,8.729999542236328,8.600000381469727,8.699999809265137,8.65999984741211,1834000.0,8.596114158630371
2018-09-26,8.739999771118164,8.609999656677246,8.65999984741211,8.630000114440918,2564491.0,8.566336631774902
2018-09-27,8.649999618530273,8.369999885559082,8.609999656677246,8.369999885559082,3100700.0,8.308253288269043
2018-09-28,8.4399995803833,8.380000114440918,8.380000114440918,8.380000114440918,1354400.0,8.318180084228516
2018-10-08,8.350000381469727,8.100000381469727,8.279999732971191,8.100000381469727,2376200.0,8.04024600982666
2018-10-09,8.25,8.079999923706055,8.079999923706055,8.180000305175781,1160196.0,8.11965560913086
2018-10-10,8.3100004196167,8.130000114440918,8.15999984741211,8.210000038146973,1009800.0,8.149434089660645
2018-10-11,8.020000457763672,7.389999866485596,8.020000457763672,7.429999828338623,5122754.0,7.37518835067749
2018-10-12,7.599999904632568,7.03000020980835,7.449999809265137,7.28000020980835,2572566.0,7.226294994354248
2018-10-15,7.440000057220459,7.050000190734863,7.409999847412109,7.059999942779541,1732049.0,7.007917881011963
2018-10-16,7.289999961853027,7.010000228881836,7.150000095367432,7.130000114440918,2173010.0,7.077401638031006
2018-10-17,7.599999904632568,7.110000133514404,7.199999809265137,7.389999866485596,2406905.0,7.335483551025391
2018-10-18,7.389999866485596,7.130000114440918,7.389999866485596,7.170000076293945,1737500.0,7.1171064376831055
2018-10-19,7.349999904632568,7.019999980926514,7.099999904632568,7.320000171661377,1823900.0,7.265999794006348
2018-10-22,7.739999771118164,7.340000152587891,7.340000152587891,7.630000114440918,2631794.0,7.573713302612305
2018-10-23,7.679999828338623,7.429999828338623,7.679999828338623,7.489999771118164,1252267.0,7.434745788574219
2018-10-24,7.579999923706055,7.400000095367432,7.420000076293945,7.519999980926514,1194307.0,7.464524269104004
2018-10-25,7.480000019073486,7.159999847412109,7.480000019073486,7.360000133514404,1919418.0,7.305704593658447
2018-10-26,7.510000228881836,7.340000152587891,7.420000076293945,7.389999866485596,1545880.0,7.335483551025391
2018-10-29,7.420000076293945,7.289999961853027,7.300000190734863,7.300000190734863,1088491.0,7.246147155761719
2018-10-30,7.440000057220459,7.239999771118164,7.25,7.380000114440918,1176993.0,7.325557231903076
2018-10-31,7.579999923706055,7.400000095367432,7.440000057220459,7.539999961853027,1689989.0,7.484376907348633
2018-11-01,7.71999979019165,7.5,7.550000190734863,7.610000133514404,2288410.0,7.553860664367676
2018-11-02,7.820000171661377,7.659999847412109,7.679999828338623,7.800000190734863,2805654.0,7.742458820343018
2018-11-05,7.900000095367432,7.670000076293945,7.800000190734863,7.869999885559082,2527754.0,7.8119425773620605
2018-11-06,8.050000190734863,7.71999979019165,7.800000190734863,8.020000457763672,3189881.0,7.960836410522461
2018-11-07,8.079999923706055,7.800000190734863,8.0,7.829999923706055,3930400.0,7.772237777709961
2018-11-08,7.929999828338623,7.71999979019165,7.849999904632568,7.730000019073486,3164146.0,7.672975540161133
2018-11-09,7.820000171661377,7.690000057220459,7.769999980926514,7.71999979019165,2180697.0,7.66304874420166
2018-11-12,8.029999732971191,7.710000038146973,7.78000020980835,8.029999732971191,3443661.0,7.970761775970459
2018-11-13,8.260000228881836,7.929999828338623,7.960000038146973,8.170000076293945,4035264.0,8.109728813171387
2018-11-14,8.300000190734863,8.100000381469727,8.170000076293945,8.149999618530273,3291901.0,8.089877128601074
2018-11-15,8.359999656677246,8.130000114440918,8.140000343322754,8.319999694824219,3156334.0,8.258622169494629
2018-11-16,8.550000190734863,8.279999732971191,8.350000381469727,8.460000038146973,4271513.0,8.397589683532715
2018-11-19,8.539999961853027,8.300000190734863,8.449999809265137,8.470000267028809,3274445.0,8.407516479492188
2018-11-20,8.470000267028809,8.100000381469727,8.470000267028809,8.170000076293945,4098111.0,8.109728813171387
2018-11-21,8.300000190734863,8.039999961853027,8.119999885559082,8.279999732971191,3032056.0,8.218916893005371
2018-11-22,8.380000114440918,8.229999542236328,8.300000190734863,8.279999732971191,2334045.0,8.218916893005371
2018-11-23,8.350000381469727,7.829999923706055,8.350000381469727,7.889999866485596,3817700.0,7.831794738769531
2018-11-26,8.0,7.809999942779541,7.809999942779541,7.960000038146973,1915508.0,7.901278495788574
2018-11-27,8.15999984741211,7.960000038146973,7.960000038146973,8.140000343322754,2133836.0,8.079951286315918
2018-11-28,8.279999732971191,7.949999809265137,8.119999885559082,8.260000228881836,2698979.0,8.199065208435059
2018-11-29,8.399999618530273,8.029999732971191,8.399999618530273,8.050000190734863,2631510.0,7.990614414215088
2018-11-30,8.149999618530273,7.900000095367432,7.900000095367432,8.109999656677246,2157710.0,8.050171852111816
2018-12-03,8.420000076293945,8.239999771118164,8.329999923706055,8.34000015258789,3454870.0,8.278475761413574
2018-12-04,8.6899995803833,8.260000228881836,8.34000015258789,8.579999923706055,6195355.0,8.516704559326172
2018-12-05,8.800000190734863,8.390000343322754,8.449999809265137,8.619999885559082,7536702.0,8.55640983581543
2018-12-06,8.75,8.420000076293945,8.609999656677246,8.5,5074701.0,8.437294960021973
2018-12-07,8.670000076293945,8.359999656677246,8.489999771118164,8.579999923706055,5416228.0,8.516704559326172
2018-12-10,8.399999618530273,8.069999694824219,8.399999618530273,8.149999618530273,5926020.0,8.089877128601074
2018-12-11,8.239999771118164,8.130000114440918,8.210000038146973,8.220000267028809,2669462.0,8.159360885620117
2018-12-12,8.279999732971191,8.199999809265137,8.220000267028809,8.239999771118164,1880101.0,8.17921257019043
2018-12-13,8.369999885559082,8.199999809265137,8.300000190734863,8.279999732971191,3363641.0,8.218916893005371
2018-12-14,8.270000457763672,7.909999847412109,8.260000228881836,8.0,3417673.0,7.940983295440674
2018-12-17,8.050000190734863,7.840000152587891,8.0,8.020000457763672,2023041.0,7.960836410522461
2018-12-18,8.050000190734863,7.869999885559082,7.980000019073486,7.960000038146973,1977769.0,7.901278495788574
2018-12-19,8.010000228881836,7.829999923706055,7.920000076293945,7.829999923706055,1334700.0,7.772237777709961
2018-12-20,7.909999847412109,7.78000020980835,7.820000171661377,7.889999866485596,1658205.0,7.831794738769531
2018-12-21,7.889999866485596,7.789999961853027,7.860000133514404,7.860000133514404,1395021.0,7.802016258239746
2018-12-24,8.0,7.800000190734863,7.860000133514404,7.940000057220459,3058900.0,7.881425857543945
2018-12-25,7.909999847412109,7.599999904632568,7.860000133514404,7.889999866485596,2677823.0,7.831794738769531
2018-12-26,8.109999656677246,7.849999904632568,7.849999904632568,7.980000019073486,2207855.0,7.921131134033203
2018-12-27,8.100000381469727,7.869999885559082,8.100000381469727,7.869999885559082,1827550.0,7.8119425773620605
2018-12-28,8.020000457763672,7.849999904632568,7.929999828338623,8.0,1546154.0,7.940983295440674
2019-01-02,8.09000015258789,7.920000076293945,8.0,7.96999979019165,1728013.0,7.911204814910889
2019-01-03,8.239999771118164,7.920000076293945,7.920000076293945,8.199999809265137,4754284.0,8.139507293701172
2019-01-04,8.850000381469727,8.210000038146973,8.229999542236328,8.779999732971191,13847526.0,8.715229034423828
2019-01-07,9.050000190734863,8.180000305175781,8.229999542236328,9.020000457763672,15216273.0,8.953459739685059
2019-01-08,8.920000076293945,8.6899995803833,8.920000076293945,8.699999809265137,8491130.0,8.635819435119629
2019-01-09,8.819999694824219,8.680000305175781,8.75,8.729999542236328,6197699.0,8.665597915649414
2019-01-10,8.770000457763672,8.619999885559082,8.680000305175781,8.670000076293945,4633684.0,8.606040954589844
2019-01-11,8.779999732971191,8.640000343322754,8.6899995803833,8.75,3458983.0,8.68545150756836
2019-01-14,8.789999961853027,8.539999961853027,8.75,8.649999618530273,3203939.0,8.586188316345215
2019-01-15,8.819999694824219,8.600000381469727,8.649999618530273,8.8100004196167,4463166.0,8.74500846862793
2019-01-16,8.819999694824219,8.619999885559082,8.710000038146973,8.640000343322754,3341501.0,8.576262474060059
2019-01-17,8.649999618530273,8.430000305175781,8.630000114440918,8.449999809265137,4003146.0,8.387663841247559
2019-01-18,8.539999961853027,8.430000305175781,8.449999809265137,8.489999771118164,2347174.0,8.4273681640625
2019-01-21,8.630000114440918,8.489999771118164,8.5,8.550000190734863,2432501.0,8.486927032470703
2019-01-22,8.539999961853027,8.34000015258789,8.529999732971191,8.430000305175781,1891033.0,8.367812156677246
2019-01-23,8.460000038146973,8.329999923706055,8.380000114440918,8.399999618530273,1542236.0,8.338031768798828
2019-01-24,8.680000305175781,8.390000343322754,8.390000343322754,8.619999885559082,4283855.0,8.55640983581543
2019-01-25,8.630000114440918,8.359999656677246,8.619999885559082,8.359999656677246,2614404.0,8.29832649230957
2019-01-28,8.9399995803833,8.350000381469727,8.399999618530273,8.789999961853027,10590647.0,8.7251558303833
2019-01-29,8.720000267028809,8.430000305175781,8.720000267028809,8.670000076293945,6599219.0,8.606040954589844
2019-01-30,8.619999885559082,7.800000190734863,8.600000381469727,7.800000190734863,12416526.0,7.742458820343018
2019-01-31,7.840000152587891,7.53000020980835,7.71999979019165,7.679999828338623,6221879.0,7.6233439445495605
2019-02-01,7.940000057220459,7.670000076293945,7.670000076293945,7.929999828338623,3553753.0,7.871500015258789
2019-02-11,8.180000305175781,7.880000114440918,7.96999979019165,8.170000076293945,4380154.0,8.109728813171387
2019-02-12,8.390000343322754,8.09000015258789,8.170000076293945,8.350000381469727,5219166.0,8.288402557373047
2019-02-13,9.15999984741211,8.430000305175781,8.470000267028809,8.930000305175781,15197031.0,8.864123344421387
2019-02-14,9.010000228881836,8.75,9.010000228881836,8.819999694824219,12184273.0,8.754934310913086
2019-02-15,9.34000015258789,8.819999694824219,8.9399995803833,9.0,18367294.0,8.933606147766113
2019-02-18,9.300000190734863,8.949999809265137,8.989999771118164,9.279999732971191,16537447.0,9.211540222167969
2019-02-19,9.3100004196167,9.050000190734863,9.3100004196167,9.199999809265137,10316381.0,9.13213062286377
2019-02-20,9.170000076293945,8.979999542236328,9.15999984741211,9.09000015258789,6172600.0,9.022942543029785
2019-02-21,9.579999923706055,9.079999923706055,9.079999923706055,9.279999732971191,18396846.0,9.211540222167969
2019-02-22,10.0,9.229999542236328,9.229999542236328,9.890000343322754,17682104.0,9.817041397094727
2019-02-25,10.5,9.699999809265137,10.0,10.130000114440918,34931548.0,10.05527114868164
2019-02-26,10.069999694824219,9.680000305175781,10.069999694824219,9.699999809265137,23034106.0,9.62844181060791
2019-02-27,9.84000015258789,9.489999771118164,9.619999885559082,9.630000114440918,13023368.0,9.558959007263184
2019-02-28,9.720000267028809,9.550000190734863,9.619999885559082,9.670000076293945,8127626.0,9.598663330078125
2019-03-01,9.720000267028809,9.369999885559082,9.649999618530273,9.550000190734863,9960882.0,9.479548454284668
2019-03-04,9.859999656677246,9.550000190734863,9.59000015258789,9.729999542236328,19918383.0,9.658221244812012
2019-03-05,10.170000076293945,9.579999923706055,9.640000343322754,10.130000114440918,22492716.0,10.05527114868164
2019-03-06,10.199999809265137,9.800000190734863,10.100000381469727,10.199999809265137,23853301.0,10.124753952026367
2019-03-07,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,0.0,10.124753952026367
2019-03-08,12.34000015258789,11.579999923706055,12.0,12.100000381469727,79340614.0,12.010738372802734
2019-03-11,12.0,11.0,11.800000190734863,11.649999618530273,53053208.0,11.564056396484375
2019-03-12,11.760000228881836,11.25,11.449999809265137,11.710000038146973,42692129.0,11.623615264892578
2019-03-13,11.710000038146973,10.90999984741211,11.710000038146973,10.989999771118164,27389261.0,10.908926010131836
2019-03-14,10.920000076293945,10.300000190734863,10.899999618530273,10.489999771118164,18115878.0,10.412613868713379
2019-03-15,10.680000305175781,10.380000114440918,10.529999732971191,10.619999885559082,12805523.0,10.541655540466309
2019-03-18,10.8100004196167,10.470000267028809,10.65999984741211,10.800000190734863,13205519.0,10.720328330993652
2019-03-19,10.819999694824219,10.529999732971191,10.729999542236328,10.720000267028809,15282110.0,10.640918731689453
2019-03-20,10.739999771118164,10.4399995803833,10.640000343322754,10.630000114440918,12545940.0,10.551582336425781
2019-03-21,11.029999732971191,10.649999618530273,10.649999618530273,10.859999656677246,18403748.0,10.779884338378906
2019-03-22,10.920000076293945,10.5,10.800000190734863,10.760000228881836,14287345.0,10.680623054504395
2019-03-25,11.069999694824219,10.460000038146973,10.510000228881836,10.800000190734863,19450070.0,10.720328330993652
2019-03-26,11.050000190734863,10.5600004196167,10.800000190734863,10.649999618530273,16154925.0,10.571433067321777
2019-03-27,10.739999771118164,10.229999542236328,10.649999618530273,10.329999923706055,13272004.0,10.253795623779297
2019-03-28,10.5600004196167,10.199999809265137,10.350000381469727,10.199999809265137,10380018.0,10.124753952026367
2019-03-29,10.479999542236328,9.680000305175781,10.239999771118164,10.4399995803833,14517820.0,10.362982749938965
2019-04-01,10.869999885559082,10.449999809265137,10.489999771118164,10.819999694824219,15288844.0,10.740180015563965
2019-04-02,11.100000381469727,10.770000457763672,10.8100004196167,10.880000114440918,17697737.0,10.799737930297852
2019-04-03,11.029999732971191,10.710000038146973,10.710000038146973,11.010000228881836,12508647.0,10.928778648376465
2019-04-04,11.149999618530273,10.75,11.079999923706055,10.880000114440918,13563337.0,10.799737930297852
2019-04-08,10.960000038146973,10.550000190734863,10.899999618530273,10.869999885559082,13109105.0,10.789811134338379
2019-04-09,10.960000038146973,10.640000343322754,10.8100004196167,10.899999618530273,10768291.0,10.819589614868164
2019-04-10,10.850000381469727,10.5600004196167,10.829999923706055,10.720000267028809,10074413.0,10.640918731689453
2019-04-11,10.829999923706055,10.5,10.760000228881836,10.5,9413187.0,10.422540664672852
2019-04-12,10.65999984741211,10.350000381469727,10.550000190734863,10.489999771118164,7017998.0,10.412613868713379
2019-04-15,11.1899995803833,10.630000114440918,10.630000114440918,10.779999732971191,23118889.0,10.700474739074707
2019-04-16,11.020000457763672,10.569999694824219,10.569999694824219,10.979999542236328,14330203.0,10.898999214172363
2019-04-17,11.699999809265137,11.010000228881836,11.010000228881836,11.5,34587446.0,11.41516399383545
2019-04-18,11.489999771118164,11.180000305175781,11.460000038146973,11.25,15069898.0,11.167007446289062
2019-04-19,11.520000457763672,11.210000038146973,11.25,11.470000267028809,13989611.0,11.385385513305664
2019-04-22,11.529999732971191,11.0,11.470000267028809,11.0,12573459.0,10.918852806091309
2019-04-23,11.109999656677246,10.520000457763672,11.0,10.609999656677246,12595043.0,10.531728744506836
2019-04-24,10.800000190734863,10.520000457763672,10.619999885559082,10.760000228881836,8554406.0,10.680623054504395
2019-04-25,10.84000015258789,10.119999885559082,10.760000228881836,10.119999885559082,13253531.0,10.045344352722168
2019-04-26,10.319999694824219,9.979999542236328,10.130000114440918,10.109999656677246,8743249.0,10.035417556762695
2019-05-06,9.289999961853027,8.59000015258789,9.25,8.59000015258789,10276922.0,8.526631355285645
2019-05-07,8.770000457763672,8.399999618530273,8.550000190734863,8.619999885559082,6561411.0,8.55640983581543
2019-05-08,8.729999542236328,8.319999694824219,8.470000267028809,8.600000381469727,5492933.0,8.5365571975708
2019-05-09,8.84000015258789,8.550000190734863,8.619999885559082,8.569999694824219,5057454.0,8.5067777633667
2019-05-10,8.989999771118164,8.5,8.680000305175781,8.960000038146973,8091829.0,8.893900871276855
2019-05-13,8.960000038146973,8.760000228881836,8.880000114440918,8.829999923706055,4373934.0,8.764860153198242
2019-05-14,8.859999656677246,8.6899995803833,8.760000228881836,8.739999771118164,4828000.0,8.675524711608887
2019-05-15,8.930000305175781,8.75,8.800000190734863,8.890000343322754,6899233.0,8.824418067932129
2019-05-16,9.039999961853027,8.869999885559082,8.899999618530273,9.0,5862751.0,8.933606147766113
2019-05-17,9.09000015258789,8.520000457763672,9.0,8.579999923706055,6381701.0,8.516704559326172
2019-05-20,8.869999885559082,8.5,8.65999984741211,8.859999656677246,6035926.0,8.794638633728027
2019-05-21,9.039999961853027,8.6899995803833,8.800000190734863,8.930000305175781,6666995.0,8.864123344421387
2019-05-22,9.050000190734863,8.789999961853027,8.920000076293945,8.899999618530273,6455811.0,8.834343910217285
2019-05-23,9.020000457763672,8.65999984741211,8.920000076293945,8.699999809265137,5672928.0,8.635819435119629
2019-05-24,8.770000457763672,8.510000228881836,8.710000038146973,8.59000015258789,4349680.0,8.526631355285645
2019-05-27,8.9399995803833,8.5,8.609999656677246,8.899999618530273,5341800.0,8.834343910217285
2019-05-28,8.989999771118164,8.829999923706055,8.9399995803833,8.869999885559082,5452989.0,8.804564476013184
2019-05-29,9.140000343322754,8.8100004196167,8.859999656677246,9.010000228881836,7058421.0,8.943532943725586
2019-05-30,9.039999961853027,8.819999694824219,8.930000305175781,9.029999732971191,5233229.0,8.963384628295898
2019-05-31,9.260000228881836,8.979999542236328,9.029999732971191,9.050000190734863,6687076.0,8.983238220214844
2019-06-03,9.699999809265137,9.100000381469727,9.270000457763672,9.680000305175781,17107214.0,9.608590126037598
2019-06-04,9.84000015258789,9.399999618530273,9.65999984741211,9.539999961853027,14370309.0,9.469623565673828
2019-06-05,9.770000457763672,9.529999732971191,9.649999618530273,9.649999618530273,8373737.0,9.578810691833496
2019-06-06,9.819999694824219,9.600000381469727,9.600000381469727,9.670000076293945,7946154.0,9.598663330078125
2019-06-10,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0,9.598663330078125
2019-06-11,11.1899995803833,10.520000457763672,10.640000343322754,10.979999542236328,33613414.0,10.898999214172363
2019-06-12,10.979999542236328,10.729999542236328,10.899999618530273,10.829999923706055,13801457.0,10.750106811523438
2019-06-13,11.069999694824219,10.729999542236328,10.729999542236328,11.0,10509475.0,10.918852806091309
2019-06-14,12.039999961853027,11.119999885559082,11.119999885559082,11.210000038146973,30501114.0,11.127303123474121
2019-06-17,11.880000114440918,11.069999694824219,11.430000305175781,11.199999809265137,19193308.0,11.117377281188965
2019-06-18,11.479999542236328,11.020000457763672,11.390000343322754,11.220000267028809,14747308.0,11.137229919433594
2019-06-19,11.779999732971191,11.140000343322754,11.699999809265137,11.300000190734863,11823904.0,11.216639518737793
2019-06-20,11.800000190734863,11.199999809265137,11.270000457763672,11.630000114440918,15269929.0,11.597574234008789
2019-06-21,11.859999656677246,11.539999961853027,11.649999618530273,11.760000228881836,10806937.0,11.727211952209473
2019-06-24,11.9399995803833,11.520000457763672,11.800000190734863,11.720000267028809,10050214.0,11.687323570251465
2019-06-25,11.770000457763672,11.15999984741211,11.710000038146973,11.569999694824219,11849077.0,11.537740707397461
2019-06-26,12.119999885559082,11.630000114440918,11.699999809265137,12.109999656677246,15180100.0,12.0762357711792
2019-06-27,12.420000076293945,12.0600004196167,12.180000305175781,12.359999656677246,15012531.0,12.325538635253906
2019-06-28,13.5600004196167,12.260000228881836,12.359999656677246,13.359999656677246,24002085.0,13.322750091552734
2019-07-01,13.960000038146973,13.140000343322754,13.899999618530273,13.399999618530273,25163525.0,13.362638473510742
2019-07-02,13.710000038146973,12.0600004196167,13.5,12.180000305175781,43572143.0,12.146040916442871
2019-07-03,12.069999694824219,11.510000228881836,11.890000343322754,11.729999542236328,22563752.0,11.697295188903809
2019-07-04,11.90999984741211,11.59000015258789,11.699999809265137,11.819999694824219,14118536.0,11.787043571472168
2019-07-05,12.949999809265137,11.800000190734863,11.819999694824219,12.819999694824219,22818623.0,12.784255981445312
2019-07-08,13.079999923706055,12.59000015258789,13.010000228881836,12.819999694824219,15902034.0,12.784255981445312
2019-07-09,13.050000190734863,12.59000015258789,12.699999809265137,12.75,9597785.0,12.714451789855957
2019-07-10,12.899999618530273,12.109999656677246,12.770000457763672,12.25,12032439.0,12.215845108032227
2019-07-11,12.84000015258789,12.279999732971191,12.539999961853027,12.699999809265137,10613271.0,12.664590835571289
2019-07-12,12.850000381469727,12.5,12.699999809265137,12.680000305175781,7835817.0,12.644646644592285
2019-07-15,12.970000267028809,12.510000228881836,12.770000457763672,12.880000114440918,6610706.0,12.84408950805664
2019-07-16,13.449999809265137,12.8100004196167,12.899999618530273,13.279999732971191,10358445.0,13.242973327636719
2019-07-17,13.390000343322754,13.109999656677246,13.210000038146973,13.3100004196167,7110932.0,13.272890090942383
2019-07-18,13.279999732971191,12.75,13.199999809265137,12.819999694824219,9135598.0,12.784255981445312
2019-07-19,13.100000381469727,12.819999694824219,12.949999809265137,12.890000343322754,4668003.0,12.854061126708984
2019-07-22,13.079999923706055,12.329999923706055,13.069999694824219,12.550000190734863,5020227.0,12.515008926391602
2019-07-23,13.25,12.569999694824219,12.65999984741211,13.100000381469727,11517466.0,13.063475608825684
2019-07-24,13.199999809265137,12.75,13.029999732971191,12.90999984741211,9097726.0,12.874005317687988
2019-07-25,12.9399995803833,12.119999885559082,12.920000076293945,12.369999885559082,18198184.0,12.335511207580566
2019-07-26,12.880000114440918,12.109999656677246,12.319999694824219,12.800000190734863,11966266.0,12.764311790466309
2019-07-29,12.90999984741211,12.489999771118164,12.800000190734863,12.770000457763672,7912282.0,12.734395980834961
2019-07-30,13.079999923706055,12.640000343322754,12.640000343322754,12.789999961853027,7434708.0,12.754340171813965
2019-07-31,12.8100004196167,12.489999771118164,12.739999771118164,12.680000305175781,6217011.0,12.644646644592285
2019-08-01,12.670000076293945,12.369999885559082,12.5600004196167,12.460000038146973,7544322.0,12.425259590148926
2019-08-02,12.649999618530273,12.100000381469727,12.199999809265137,12.470000267028809,5483436.0,12.435232162475586
2019-08-05,12.539999961853027,12.199999809265137,12.430000305175781,12.220000267028809,6372629.0,12.185929298400879
2019-08-06,12.359999656677246,11.729999542236328,12.010000228881836,12.140000343322754,8554988.0,12.106152534484863
2019-08-07,12.279999732971191,11.600000381469727,12.15999984741211,11.710000038146973,9338487.0,11.677350997924805
2019-08-08,12.760000228881836,11.729999542236328,11.899999618530273,12.600000381469727,16088710.0,12.56486988067627
2019-08-09,12.84000015258789,12.329999923706055,12.680000305175781,12.40999984741211,9667852.0,12.375399589538574
2019-08-12,12.539999961853027,12.1899995803833,12.40999984741211,12.449999809265137,7153008.0,12.415287971496582
2019-08-13,12.399999618530273,12.079999923706055,12.300000190734863,12.109999656677246,7148100.0,12.0762357711792
2019-08-14,12.579999923706055,11.970000267028809,12.350000381469727,12.0600004196167,9124215.0,12.026375770568848
2019-08-15,12.0600004196167,11.65999984741211,11.720000267028809,11.979999542236328,6802074.0,11.946598052978516
2019-08-16,12.979999542236328,11.6899995803833,11.970000267028809,12.630000114440918,27290913.0,12.594785690307617
2019-08-19,12.619999885559082,11.600000381469727,12.609999656677246,12.039999961853027,33469963.0,12.006430625915527
2019-08-20,12.0600004196167,11.770000457763672,12.050000190734863,11.819999694824219,12314594.0,11.787043571472168
2019-08-21,11.979999542236328,11.800000190734863,11.800000190734863,11.899999618530273,8019938.0,11.8668212890625
2019-08-22,11.960000038146973,11.600000381469727,11.920000076293945,11.630000114440918,9097960.0,11.597574234008789
2019-08-23,11.949999809265137,11.279999732971191,11.649999618530273,11.819999694824219,13024304.0,11.787043571472168
2019-08-26,11.75,11.479999542236328,11.510000228881836,11.5600004196167,5771744.0,11.527770042419434
2019-08-27,11.920000076293945,11.520000457763672,11.600000381469727,11.800000190734863,7643983.0,11.76710033416748
2019-08-28,12.100000381469727,11.619999885559082,11.619999885559082,12.079999923706055,10084905.0,12.046319007873535
2019-08-29,12.5,11.970000267028809,12.0600004196167,12.15999984741211,9678988.0,12.12609577178955
2019-08-30,12.380000114440918,11.899999618530273,12.260000228881836,12.170000076293945,7519372.0,12.136068344116211
2019-09-02,12.59000015258789,12.0600004196167,12.15999984741211,12.539999961853027,11013089.0,12.505037307739258
2019-09-03,12.649999618530273,12.40999984741211,12.479999542236328,12.550000190734863,6124608.0,12.515008926391602
2019-09-04,12.800000190734863,12.449999809265137,12.59000015258789,12.670000076293945,9014323.0,12.634674072265625
2019-09-05,13.600000381469727,12.90999984741211,12.960000038146973,13.229999542236328,18760139.0,13.19311237335205
2019-09-06,13.460000038146973,13.100000381469727,13.4399995803833,13.149999618530273,10519965.0,13.113335609436035
2019-09-09,13.569999694824219,13.199999809265137,13.3100004196167,13.260000228881836,11693913.0,13.223030090332031
2019-09-10,13.489999771118164,13.119999885559082,13.300000190734863,13.260000228881836,10088614.0,13.223030090332031
2019-09-11,13.350000381469727,13.0,13.260000228881836,13.100000381469727,8818799.0,13.063475608825684
2019-09-12,13.1899995803833,12.970000267028809,13.130000114440918,13.09000015258789,6295985.0,13.05350399017334
2019-09-16,13.229999542236328,12.600000381469727,13.09000015258789,13.0,13704849.0,12.963754653930664
2019-09-17,13.100000381469727,12.630000114440918,12.930000305175781,12.90999984741211,10881314.0,12.874005317687988
2019-09-18,13.020000457763672,12.649999618530273,12.970000267028809,12.670000076293945,6912851.0,12.634674072265625
2019-09-19,13.260000228881836,12.6899995803833,12.729999542236328,13.220000267028809,10645302.0,13.183141708374023
2019-09-20,13.670000076293945,13.199999809265137,13.199999809265137,13.609999656677246,16377029.0,13.572052955627441
2019-09-23,13.899999618530273,13.279999732971191,13.600000381469727,13.449999809265137,12100825.0,13.41249942779541
2019-09-24,13.5600004196167,13.0,13.520000457763672,13.0,10546579.0,12.963754653930664
2019-09-25,13.529999732971191,12.720000267028809,13.100000381469727,12.920000076293945,19262719.0,12.883977890014648
2019-09-26,12.720000267028809,11.800000190734863,12.579999923706055,11.850000381469727,19323398.0,11.816961288452148
2019-09-27,13.039999961853027,11.84000015258789,11.850000381469727,13.039999961853027,26820568.0,13.003643035888672
2019-09-30,13.380000114440918,12.369999885559082,13.279999732971191,12.529999732971191,17993699.0,12.495064735412598
2019-10-08,12.600000381469727,12.100000381469727,12.579999923706055,12.510000228881836,11002256.0,12.475120544433594
2019-10-09,12.75,12.149999618530273,12.399999618530273,12.609999656677246,11837195.0,12.574841499328613
2019-10-10,12.800000190734863,12.510000228881836,12.600000381469727,12.6899995803833,7806633.0,12.654618263244629
2019-10-11,12.84000015258789,12.5,12.75,12.520000457763672,6209072.0,12.485093116760254
2019-10-14,12.899999618530273,12.550000190734863,12.680000305175781,12.75,7320617.0,12.714451789855957
2019-10-15,12.970000267028809,12.529999732971191,12.84000015258789,12.949999809265137,9842098.0,12.913893699645996
2019-10-16,12.899999618530273,12.630000114440918,12.899999618530273,12.630000114440918,7934965.0,12.594785690307617
2019-10-17,12.800000190734863,12.449999809265137,12.630000114440918,12.720000267028809,5049201.0,12.684535026550293
2019-10-18,12.760000228881836,12.350000381469727,12.720000267028809,12.350000381469727,5461942.0,12.315567016601562
2019-10-21,12.529999732971191,12.25,12.350000381469727,12.420000076293945,2595200.0,12.385371208190918
2019-10-22,12.569999694824219,12.0,12.449999809265137,12.460000038146973,4368641.0,12.425259590148926
2019-10-23,13.050000190734863,12.359999656677246,12.449999809265137,13.050000190734863,9991651.0,13.013615608215332
2019-10-24,13.489999771118164,12.779999732971191,12.979999542236328,13.300000190734863,14988806.0,13.262918472290039
2019-10-25,13.380000114440918,13.140000343322754,13.289999961853027,13.270000457763672,5929670.0,13.233001708984375
2019-10-28,13.65999984741211,13.210000038146973,13.229999542236328,13.649999618530273,12744501.0,13.61194133758545
2019-10-29,13.720000267028809,13.40999984741211,13.520000457763672,13.649999618530273,8497745.0,13.61194133758545
2019-10-30,13.640000343322754,13.350000381469727,13.640000343322754,13.449999809265137,5037451.0,13.41249942779541
2019-10-31,13.65999984741211,13.199999809265137,13.65999984741211,13.420000076293945,7037976.0,13.382583618164062
2019-11-01,13.520000457763672,13.199999809265137,13.489999771118164,13.3100004196167,5266447.0,13.272890090942383
2019-11-04,13.40999984741211,13.020000457763672,13.399999618530273,13.140000343322754,8745855.0,13.103363990783691
2019-11-05,14.0,13.149999618530273,13.220000267028809,13.630000114440918,12412891.0,13.591998100280762
2019-11-06,13.920000076293945,13.34000015258789,13.619999885559082,13.75,15217649.0,13.711663246154785
2019-11-07,13.729999542236328,13.470000267028809,13.699999809265137,13.670000076293945,8367252.0,13.63188648223877
2019-11-08,15.0,13.649999618530273,13.710000038146973,14.920000076293945,36132192.0,14.878400802612305
2019-11-11,14.869999885559082,14.199999809265137,14.609999656677246,14.65999984741211,21457961.0,14.619126319885254
2019-11-12,14.65999984741211,14.220000267028809,14.479999542236328,14.470000267028809,10785111.0,14.429656028747559
2019-11-13,14.729999542236328,14.3100004196167,14.640000343322754,14.609999656677246,10112700.0,14.569265365600586
2019-11-14,14.779999732971191,14.329999923706055,14.539999961853027,14.489999771118164,11380893.0,14.449600219726562
2019-11-15,14.649999618530273,14.300000190734863,14.489999771118164,14.5,8842228.0,14.459571838378906
2019-11-18,15.15999984741211,14.399999618530273,14.550000190734863,14.539999961853027,15433036.0,14.499460220336914
2019-11-19,14.949999809265137,13.5,14.699999809265137,13.920000076293945,28899843.0,13.881189346313477
2019-11-20,14.010000228881836,13.050000190734863,13.760000228881836,13.270000457763672,25300751.0,13.233001708984375
2019-11-21,14.600000381469727,12.970000267028809,13.239999771118164,14.199999809265137,29838908.0,14.160408020019531
2019-11-22,14.529999732971191,13.710000038146973,14.020000457763672,14.180000305175781,18213945.0,14.140464782714844
2019-11-25,14.199999809265137,13.899999618530273,14.09000015258789,14.170000076293945,7500106.0,14.130492210388184
2019-11-26,14.289999961853027,13.5,14.180000305175781,13.520000457763672,13159866.0,13.482304573059082
2019-11-27,13.9399995803833,13.34000015258789,13.420000076293945,13.880000114440918,15119485.0,13.841300964355469
2019-11-28,14.329999923706055,13.729999542236328,13.84000015258789,14.289999961853027,15199235.0,14.250157356262207
2019-11-29,14.5,14.079999923706055,14.289999961853027,14.15999984741211,8632383.0,14.120519638061523
2019-12-02,14.5,14.050000190734863,14.279999732971191,14.4399995803833,11438888.0,14.399739265441895
2019-12-03,14.770000457763672,14.350000381469727,14.350000381469727,14.729999542236328,12893591.0,14.68893051147461
2019-12-04,14.9399995803833,14.59000015258789,14.640000343322754,14.800000190734863,11568105.0,14.758735656738281
2019-12-05,14.90999984741211,14.6899995803833,14.789999961853027,14.829999923706055,9099289.0,14.788652420043945
2019-12-06,15.079999923706055,14.380000114440918,14.829999923706055,14.5,15243490.0,14.459571838378906
2019-12-09,15.380000114440918,14.460000038146973,14.65999984741211,14.479999542236328,21707629.0,14.439627647399902
2019-12-10,15.029999732971191,14.1899995803833,14.649999618530273,14.880000114440918,23524402.0,14.838512420654297
2019-12-11,15.079999923706055,14.510000228881836,14.8100004196167,14.899999618530273,19248429.0,14.8584566116333
2019-12-12,15.420000076293945,14.680000305175781,14.800000190734863,15.0,32073913.0,14.958178520202637
2019-12-13,15.359999656677246,14.670000076293945,15.15999984741211,14.75,23536176.0,14.708874702453613
2019-12-16,15.229999542236328,14.619999885559082,14.760000228881836,15.109999656677246,26839341.0,15.06787109375
2019-12-17,15.029999732971191,14.539999961853027,15.010000228881836,14.59000015258789,37957835.0,14.549321174621582
2019-12-18,16.0,14.279999732971191,14.569999694824219,15.789999961853027,51587136.0,15.745975494384766
2019-12-19,15.9399995803833,15.520000457763672,15.670000076293945,15.800000190734863,31374439.0,15.755948066711426
2019-12-20,16.299999237060547,15.40999984741211,15.800000190734863,15.6899995803833,28489070.0,15.64625358581543
2019-12-23,15.949999809265137,15.449999809265137,15.600000381469727,15.59000015258789,15428102.0,15.546533584594727
2019-12-24,16.030000686645508,15.350000381469727,15.569999694824219,16.010000228881836,20815117.0,15.965362548828125
2019-12-25,16.459999084472656,15.65999984741211,15.890000343322754,15.75,23385679.0,15.706087112426758
2019-12-26,15.9399995803833,15.579999923706055,15.739999771118164,15.760000228881836,11475005.0,15.716059684753418
2019-12-27,15.84000015258789,15.3100004196167,15.729999542236328,15.34000015258789,11870533.0,15.29723072052002
2019-12-30,15.479999542236328,15.140000343322754,15.199999809265137,15.199999809265137,12857467.0,15.157620429992676
2019-12-31,15.420000076293945,15.149999618530273,15.180000305175781,15.289999961853027,6674893.0,15.247369766235352
2020-01-02,15.649999618530273,15.329999923706055,15.430000305175781,15.520000457763672,8519773.0,15.476728439331055
2020-01-03,15.859999656677246,15.510000228881836,15.569999694824219,15.640000343322754,9601910.0,15.596393585205078
2020-01-06,15.8100004196167,15.470000267028809,15.529999732971191,15.619999885559082,10002646.0,15.576449394226074
2020-01-07,15.720000267028809,15.529999732971191,15.569999694824219,15.6899995803833,9580920.0,15.64625358581543
2020-01-08,15.210000038146973,15.210000038146973,15.210000038146973,15.210000038146973,11754385.0,15.167593002319336
2020-01-09,15.779999732971191,15.350000381469727,15.40999984741211,15.699999809265137,13109585.0,15.65622615814209
2020-01-10,16.0,15.550000190734863,15.850000381469727,15.600000381469727,10194846.0,15.55650520324707
2020-01-13,15.630000114440918,15.630000114440918,15.630000114440918,15.630000114440918,7854741.0,15.586421966552734
2020-01-14,15.779999732971191,15.779999732971191,15.779999732971191,15.779999732971191,17285869.0,15.736002922058105
2020-01-15,16.06999969482422,15.699999809265137,15.770000457763672,15.949999809265137,15210599.0,15.905529022216797
2020-01-16,16.299999237060547,15.710000038146973,15.859999656677246,16.149999618530273,14134210.0,16.104970932006836
2020-01-17,16.209999084472656,15.75,16.190000534057617,15.75,10931270.0,15.706087112426758
2020-01-20,15.890000343322754,15.5,15.710000038146973,15.800000190734863,9820875.0,15.755948066711426
2020-01-21,15.739999771118164,15.25,15.65999984741211,15.329999923706055,10554176.0,15.28725814819336
2020-01-22,15.619999885559082,15.010000228881836,15.300000190734863,15.550000190734863,7846573.0,15.506645202636719
2020-01-23,15.859999656677246,14.880000114440918,15.449999809265137,15.199999809265137,12932261.0,15.157620429992676
2020-02-03,13.680000305175781,13.680000305175781,13.680000305175781,13.680000305175781,865800.0,13.64185905456543
2020-02-04,13.350000381469727,12.3100004196167,12.3100004196167,13.010000228881836,27487148.0,12.973726272583008
2020-02-05,13.970000267028809,13.0,13.100000381469727,13.510000228881836,16155268.0,13.472332954406738
2020-02-06,13.850000381469727,13.510000228881836,13.520000457763672,13.630000114440918,12235106.0,13.591998100280762
2020-02-07,13.90999984741211,13.539999961853027,13.680000305175781,13.789999961853027,12689449.0,13.751551628112793
2020-02-10,14.140000343322754,13.619999885559082,13.630000114440918,14.0,9431060.0,13.960966110229492
2020-02-11,14.079999923706055,13.800000190734863,13.930000305175781,13.949999809265137,7830926.0,13.911105155944824
2020-02-12,14.270000457763672,13.869999885559082,13.899999618530273,14.210000038146973,8132358.0,14.170380592346191
2020-02-13,14.359999656677246,14.020000457763672,14.130000114440918,14.279999732971191,10497494.0,14.240185737609863
2020-02-14,14.729999542236328,14.180000305175781,14.279999732971191,14.359999656677246,11899203.0,14.319962501525879
2020-02-17,14.800000190734863,14.380000114440918,14.5,14.729999542236328,10875050.0,14.68893051147461
2020-02-18,15.300000190734863,14.630000114440918,14.630000114440918,15.130000114440918,17262625.0,15.087815284729004
2020-02-19,15.390000343322754,15.0,15.289999961853027,15.229999542236328,16522786.0,15.187536239624023
2020-02-20,15.319999694824219,14.90999984741211,15.170000076293945,15.25,16497351.0,15.207481384277344
2020-02-21,15.65999984741211,15.199999809265137,15.260000228881836,15.460000038146973,15951335.0,15.416895866394043
2020-02-24,16.219999313354492,15.350000381469727,15.40999984741211,15.979999542236328,24263646.0,15.935444831848145
2020-02-25,15.9399995803833,14.9399995803833,15.680000305175781,15.649999618530273,25305146.0,15.606365203857422
2020-02-26,15.699999809265137,15.0,15.300000190734863,15.210000038146973,17091330.0,15.167593002319336
2020-02-27,15.460000038146973,15.039999961853027,15.390000343322754,15.239999771118164,10843792.0,15.197508811950684
2020-02-28,14.859999656677246,14.100000381469727,14.600000381469727,14.199999809265137,15875037.0,14.160408020019531
2020-03-02,15.289999961853027,14.300000190734863,14.300000190734863,15.239999771118164,18033079.0,15.197508811950684
2020-03-03,15.680000305175781,15.199999809265137,15.5,15.369999885559082,14396891.0,15.327146530151367
2020-03-04,15.5,14.869999885559082,15.399999618530273,15.100000381469727,12168600.0,15.057899475097656
2020-03-05,16.18000030517578,15.300000190734863,15.350000381469727,16.1299991607666,28797247.0,16.085025787353516
2020-03-06,16.149999618530273,15.600000381469727,15.920000076293945,16.100000381469727,20842926.0,16.055110931396484
2020-03-09,16.25,15.350000381469727,15.800000190734863,15.760000228881836,20932886.0,15.716059684753418
2020-03-10,16.239999771118164,15.140000343322754,15.489999771118164,16.190000534057617,21670841.0,16.144861221313477
2020-03-11,16.760000228881836,15.930000305175781,16.239999771118164,16.489999771118164,27667304.0,16.44402313232422
2020-03-12,16.299999237060547,15.630000114440918,16.200000762939453,16.049999237060547,19551529.0,16.0052490234375
2020-03-13,15.880000114440918,15.020000457763672,15.020000457763672,15.489999771118164,14763018.0,15.44681167602539
2020-03-16,15.729999542236328,14.449999809265137,15.529999732971191,14.579999923706055,15711870.0,14.539348602294922
2020-03-17,15.0,13.869999885559082,14.699999809265137,14.319999694824219,12086473.0,14.280074119567871
2020-03-18,14.640000343322754,13.5,14.4399995803833,13.579999923706055,11816715.0,13.542137145996094
2020-03-19,13.789999961853027,13.119999885559082,13.550000190734863,13.59000015258789,11438172.0,13.552109718322754
2020-03-20,13.800000190734863,13.199999809265137,13.729999542236328,13.4399995803833,7143079.0,13.40252685546875
2020-03-23,13.199999809265137,12.3100004196167,13.079999923706055,12.3100004196167,11690578.0,12.275678634643555
2020-03-24,13.170000076293945,12.630000114440918,12.800000190734863,13.029999732971191,14574450.0,12.993670463562012
2020-03-25,13.729999542236328,13.149999618530273,13.279999732971191,13.649999618530273,13095409.0,13.61194133758545
2020-03-26,13.699999809265137,13.369999885559082,13.510000228881836,13.65999984741211,7146289.0,13.62191390991211
2020-03-27,13.850000381469727,13.300000190734863,13.800000190734863,13.3100004196167,6540105.0,13.272890090942383
2020-03-30,13.15999984741211,12.600000381469727,13.149999618530273,12.6899995803833,7284657.0,12.654618263244629
2020-03-31,13.029999732971191,12.630000114440918,12.899999618530273,12.710000038146973,4867301.0,12.67456340789795
2020-04-01,12.949999809265137,12.479999542236328,12.609999656677246,12.520000457763672,6418514.0,12.485093116760254
2020-04-02,13.1899995803833,12.319999694824219,12.390000343322754,13.180000305175781,7253537.0,13.1432523727417
2020-04-03,13.350000381469727,12.979999542236328,13.0,13.0600004196167,5873137.0,13.023587226867676
2020-04-07,13.770000457763672,13.260000228881836,13.5,13.739999771118164,9930207.0,13.701690673828125
2020-04-08,14.350000381469727,13.510000228881836,13.600000381469727,14.220000267028809,10649714.0,14.180353164672852
2020-04-09,14.4399995803833,14.210000038146973,14.25,14.270000457763672,5514377.0,14.23021411895752
2020-04-10,14.369999885559082,13.930000305175781,14.239999771118164,14.0,6219369.0,13.960966110229492
2020-04-13,14.15999984741211,13.880000114440918,14.100000381469727,13.920000076293945,4948725.0,13.881189346313477
2020-04-14,14.550000190734863,13.920000076293945,13.930000305175781,14.289999961853027,8290868.0,14.250157356262207
2020-04-15,14.399999618530273,13.989999771118164,14.399999618530273,14.100000381469727,5711567.0,14.060688018798828
2020-04-16,14.180000305175781,13.8100004196167,13.8100004196167,14.140000343322754,4202355.0,14.100576400756836
2020-04-17,14.25,13.890000343322754,14.15999984741211,13.949999809265137,5953656.0,13.911105155944824
2020-04-20,14.170000076293945,13.829999923706055,13.960000038146973,14.170000076293945,5757511.0,14.130492210388184
2020-04-21,14.140000343322754,13.720000267028809,14.140000343322754,13.930000305175781,5387035.0,13.891161918640137
2020-04-22,14.239999771118164,13.729999542236328,13.850000381469727,14.1899995803833,6438953.0,14.150436401367188
2020-04-23,14.25,13.75,14.1899995803833,13.920000076293945,6900749.0,13.881189346313477
2020-04-24,13.979999542236328,13.380000114440918,13.859999656677246,13.430000305175781,6765976.0,13.392556190490723
2020-04-27,13.5,13.1899995803833,13.5,13.260000228881836,3858920.0,13.223030090332031
2020-04-28,13.300000190734863,12.600000381469727,13.050000190734863,13.069999694824219,6979683.0,13.03355884552002
2020-04-29,13.420000076293945,13.029999732971191,13.119999885559082,13.229999542236328,4131795.0,13.19311237335205
2020-04-30,13.869999885559082,13.0,13.1899995803833,13.680000305175781,7129475.0,13.64185905456543
2020-05-06,14.149999618530273,13.449999809265137,13.649999618530273,14.069999694824219,8687925.0,14.030770301818848
2020-05-07,14.270000457763672,13.850000381469727,14.15999984741211,13.970000267028809,5161166.0,13.931050300598145
2020-05-08,14.149999618530273,13.899999618530273,14.09000015258789,14.010000228881836,5384820.0,13.970938682556152
2020-05-11,14.149999618530273,13.869999885559082,14.029999732971191,13.979999542236328,4490460.0,13.941021919250488
2020-05-12,14.140000343322754,13.729999542236328,14.039999961853027,14.130000114440918,7216144.0,14.090603828430176
2020-05-13,14.0600004196167,13.90999984741211,13.989999771118164,13.970000267028809,3864447.0,13.931050300598145
2020-05-14,14.039999961853027,13.699999809265137,13.90999984741211,13.739999771118164,6049274.0,13.701690673828125
2020-05-15,13.989999771118164,13.729999542236328,13.890000343322754,13.800000190734863,4752266.0,13.761524200439453
2020-05-18,13.960000038146973,13.5,13.75,13.539999961853027,6467440.0,13.502248764038086
2020-05-19,13.890000343322754,13.609999656677246,13.680000305175781,13.630000114440918,6756918.0,13.591998100280762
2020-05-20,13.890000343322754,13.479999542236328,13.890000343322754,13.5600004196167,5998389.0,13.52219295501709
2020-05-21,13.640000343322754,13.300000190734863,13.5,13.359999656677246,6877064.0,13.322750091552734
2020-05-22,13.460000038146973,13.039999961853027,13.350000381469727,13.3100004196167,5609449.0,13.272890090942383
2020-05-25,13.460000038146973,13.079999923706055,13.260000228881836,13.180000305175781,4744432.0,13.1432523727417
2020-05-26,13.449999809265137,13.100000381469727,13.100000381469727,13.399999618530273,6155951.0,13.362638473510742
2020-05-27,13.489999771118164,13.119999885559082,13.399999618530273,13.229999542236328,5006084.0,13.19311237335205
2020-05-28,13.300000190734863,12.75,12.90999984741211,12.960000038146973,7488757.0,12.923866271972656
2020-05-29,13.119999885559082,12.859999656677246,12.90999984741211,12.989999771118164,3631436.0,12.953782081604004
2020-06-01,13.479999542236328,13.069999694824219,13.140000343322754,13.40999984741211,7120961.0,13.372611045837402
2020-06-02,13.859999656677246,13.399999618530273,13.489999771118164,13.770000457763672,7872250.0,13.731608390808105
2020-06-03,13.949999809265137,13.6899995803833,13.880000114440918,13.739999771118164,6363161.0,13.701690673828125
2020-06-04,14.020000457763672,13.5600004196167,13.800000190734863,13.5600004196167,5908328.0,13.52219295501709
2020-06-05,13.800000190734863,13.329999923706055,13.800000190734863,13.420000076293945,5118895.0,13.382583618164062
2020-06-08,13.5600004196167,13.279999732971191,13.5600004196167,13.300000190734863,4426956.0,13.262918472290039
2020-06-09,13.399999618530273,13.15999984741211,13.300000190734863,13.380000114440918,6110101.0,13.342695236206055
2020-06-10,13.4399995803833,13.0,13.399999618530273,13.40999984741211,7058944.0,13.372611045837402
2020-06-11,13.880000114440918,13.279999732971191,13.380000114440918,13.770000457763672,11947001.0,13.731608390808105
2020-06-12,13.779999732971191,13.529999732971191,13.539999961853027,13.649999618530273,7408933.0,13.61194133758545
2020-06-15,13.880000114440918,13.40999984741211,13.600000381469727,13.40999984741211,8129256.0,13.372611045837402
2020-06-16,13.75,13.40999984741211,13.510000228881836,13.680000305175781,6902082.0,13.64185905456543
2020-06-17,13.850000381469727,13.5,13.729999542236328,13.760000228881836,8284120.0,13.721635818481445
2020-06-18,13.9399995803833,13.680000305175781,13.8100004196167,13.760000228881836,8445990.0,13.721635818481445
2020-06-19,14.140000343322754,13.760000228881836,13.789999961853027,14.050000190734863,11062556.0,14.01082706451416
2020-06-22,14.770000457763672,14.0,14.050000190734863,14.680000305175781,21856086.0,14.639070510864258
2020-06-23,14.899999618530273,14.529999732971191,14.649999618530273,14.6899995803833,12310749.0,14.649042129516602
2020-06-24,14.880000114440918,14.600000381469727,14.699999809265137,14.819999694824219,9080023.0,14.778679847717285
2020-06-29,15.380000114440918,14.699999809265137,14.729999542236328,15.050000190734863,15624197.0,15.008038520812988
2020-06-30,15.59000015258789,14.970000267028809,15.010000228881836,15.489999771118164,15059943.0,15.44681167602539
2020-07-01,15.869999885559082,15.229999542236328,15.5,15.699999809265137,18126556.0,15.65622615814209
2020-07-02,15.649999618530273,15.260000228881836,15.609999656677246,15.449999809265137,16742438.0,15.406923294067383
2020-07-03,15.600000381469727,15.25,15.399999618530273,15.5,12430931.0,15.45678424835205
2020-07-06,15.949999809265137,15.520000457763672,15.729999542236328,15.710000038146973,20385431.0,15.66619873046875
2020-07-07,15.979999542236328,15.59000015258789,15.770000457763672,15.75,18502192.0,15.706087112426758
2020-07-08,15.920000076293945,15.579999923706055,15.640000343322754,15.90999984741211,13491695.0,15.865640640258789
2020-07-09,16.270000457763672,15.75,15.84000015258789,16.139999389648438,15863146.0,16.094999313354492
2020-07-10,16.190000534057617,15.800000190734863,16.020000457763672,16.0,16735954.0,16.0
2020-07-13,16.479999542236328,16.010000228881836,16.010000228881836,16.31999969482422,15030195.0,16.31999969482422
2020-07-14,16.579999923706055,15.680000305175781,16.399999618530273,15.930000305175781,16884556.0,15.930000305175781
2020-07-15,16.540000915527344,15.800000190734863,16.030000686645508,16.010000228881836,22449617.0,16.010000228881836
2020-07-16,16.25,15.350000381469727,15.949999809265137,15.399999618530273,22247973.0,15.399999618530273
2020-07-17,15.680000305175781,14.949999809265137,15.529999732971191,15.630000114440918,14440512.0,15.630000114440918
2020-07-20,16.440000534057617,15.699999809265137,15.699999809265137,16.1200008392334,15641621.0,16.1200008392334
2020-07-21,16.420000076293945,15.979999542236328,16.1200008392334,16.360000610351562,16944705.0,16.360000610351562
2020-07-22,16.510000228881836,16.059999465942383,16.360000610351562,16.1299991607666,15021655.0,16.1299991607666
2020-07-23,16.18000030517578,15.479999542236328,16.0,16.020000457763672,12560671.0,16.020000457763672
2020-07-24,16.75,15.289999961853027,15.930000305175781,15.369999885559082,25853723.0,15.369999885559082
2020-07-27,16.43000030517578,15.100000381469727,15.470000267028809,16.030000686645508,23598246.0,16.030000686645508
2020-07-28,17.010000228881836,16.100000381469727,16.200000762939453,16.799999237060547,32246088.0,16.799999237060547
2020-07-29,16.780000686645508,16.3799991607666,16.780000686645508,16.719999313354492,25215637.0,16.719999313354492
2020-07-30,16.68000030517578,16.280000686645508,16.65999984741211,16.489999771118164,15549611.0,16.489999771118164
2020-07-31,16.780000686645508,16.100000381469727,16.520000457763672,16.600000381469727,16238783.0,16.600000381469727
2020-08-03,17.8700008392334,16.59000015258789,16.600000381469727,17.56999969482422,27168139.0,17.56999969482422
2020-08-04,19.329999923706055,17.68000030517578,17.799999237060547,19.329999923706055,51112475.0,19.329999923706055
2020-08-05,21.260000228881836,19.959999084472656,21.260000228881836,21.260000228881836,97835076.0,21.260000228881836
2020-08-06,23.389999389648438,22.1299991607666,23.3700008392334,23.389999389648438,83463220.0,23.389999389648438
2020-08-07,24.0,21.049999237060547,24.0,22.010000228881836,103357679.0,22.010000228881836
2020-08-10,24.209999084472656,21.670000076293945,23.600000381469727,22.010000228881836,93581836.0,22.010000228881836
2020-08-11,24.209999084472656,21.65999984741211,21.68000030517578,24.209999084472656,61886426.0,24.209999084472656
2020-08-12,25.579999923706055,21.790000915527344,24.920000076293945,21.790000915527344,101073385.0,21.790000915527344
2020-08-13,21.989999771118164,20.31999969482422,21.760000228881836,20.479999542236328,57261247.0,20.479999542236328
2020-08-14,20.979999542236328,20.049999237060547,20.469999313354492,20.6200008392334,33033865.0,20.6200008392334
2020-08-17,22.68000030517578,21.219999313354492,21.5,22.68000030517578,27576248.0,22.68000030517578
2020-08-18,24.950000762939453,23.360000610351562,24.0,24.149999618530273,100319436.0,24.149999618530273
2020-08-19,26.56999969482422,24.5,24.81999969482422,24.5,98150022.0,24.5
2020-08-20,26.950000762939453,24.0,24.600000381469727,25.399999618530273,109193789.0,25.399999618530273
2020-08-21,27.940000534057617,26.149999618530273,26.149999618530273,27.940000534057617,101948108.0,27.940000534057617
2020-08-24,30.0,25.149999618530273,29.690000534057617,25.149999618530273,90797164.0,25.149999618530273
2020-08-25,25.700000762939453,23.920000076293945,25.0,24.15999984741211,65920225.0,24.15999984741211
2020-08-26,25.100000381469727,23.520000457763672,23.920000076293945,24.5,51343791.0,24.5
2020-08-27,24.059999465942383,22.93000030517578,23.899999618530273,23.299999237060547,44930027.0,23.299999237060547
2020-08-28,25.0,23.309999465942383,23.610000610351562,24.270000457763672,41769443.0,24.270000457763672
2020-08-31,25.860000610351562,24.229999542236328,24.270000457763672,25.030000686645508,43569174.0,25.030000686645508
2020-09-01,25.280000686645508,23.809999465942383,25.0,24.649999618530273,30881745.0,24.649999618530273
2020-09-02,24.8799991607666,23.34000015258789,24.610000610351562,23.350000381469727,36290630.0,23.350000381469727
2020-09-03,23.690000534057617,22.709999084472656,23.360000610351562,22.799999237060547,24932607.0,22.799999237060547
2020-09-04,23.049999237060547,22.309999465942383,22.40999984741211,22.709999084472656,17647109.0,22.709999084472656
2020-09-07,23.139999389648438,21.399999618530273,22.649999618530273,21.739999771118164,28205214.0,21.739999771118164
2020-09-08,21.950000762939453,21.229999542236328,21.899999618530273,21.799999237060547,17180925.0,21.799999237060547
2020-09-09,21.670000076293945,20.860000610351562,21.5,20.950000762939453,18379616.0,20.950000762939453
2020-09-10,21.3799991607666,20.299999237060547,21.25,20.350000381469727,16765558.0,20.350000381469727
2020-09-11,22.200000762939453,20.360000610351562,20.360000610351562,21.31999969482422,27968799.0,21.31999969482422
2020-09-14,21.729999542236328,20.799999237060547,21.280000686645508,21.399999618530273,18170225.0,21.399999618530273
2020-09-15,21.600000381469727,21.079999923706055,21.520000457763672,21.200000762939453,9850423.0,21.200000762939453
2020-09-16,22.700000762939453,21.049999237060547,21.329999923706055,22.139999389648438,32277081.0,22.139999389648438
2020-09-17,21.940000534057617,21.270000457763672,21.940000534057617,21.670000076293945,17700214.0,21.670000076293945
2020-09-18,22.18000030517578,21.239999771118164,21.450000762939453,21.979999542236328,16319420.0,21.979999542236328
2020-09-21,22.93000030517578,21.799999237060547,22.06999969482422,22.229999542236328,19136326.0,22.229999542236328
2020-09-22,23.450000762939453,21.860000610351562,22.040000915527344,23.0,28422636.0,23.0
2020-09-23,23.329999923706055,22.510000228881836,23.030000686645508,23.110000610351562,16501146.0,23.110000610351562
2020-09-24,23.09000015258789,21.959999084472656,22.790000915527344,22.079999923706055,19418544.0,22.079999923706055
2020-09-25,22.8799991607666,22.15999984741211,22.290000915527344,22.43000030517578,13092684.0,22.43000030517578
2020-09-28,22.670000076293945,21.549999237060547,22.3700008392334,21.799999237060547,13598229.0,21.799999237060547
2020-09-29,22.5,21.75,22.139999389648438,22.450000762939453,11185930.0,22.450000762939453
2020-09-30,22.579999923706055,21.700000762939453,22.469999313354492,21.84000015258789,11136156.0,21.84000015258789
2020-10-09,22.770000457763672,22.010000228881836,22.110000610351562,22.3799991607666,14001544.0,22.3799991607666
2020-10-12,23.649999618530273,22.700000762939453,22.979999542236328,23.6200008392334,24459888.0,23.6200008392334
2020-10-13,24.670000076293945,23.25,23.6200008392334,24.670000076293945,25885989.0,24.670000076293945
2020-10-14,25.3799991607666,24.579999923706055,24.8799991607666,24.6200008392334,27026745.0,24.6200008392334
2020-10-15,25.209999084472656,24.549999237060547,24.75,24.709999084472656,18308385.0,24.709999084472656
2020-10-16,25.5,24.600000381469727,24.670000076293945,25.200000762939453,18029085.0,25.200000762939453
2020-10-19,25.610000610351562,24.0,25.610000610351562,24.18000030517578,20226103.0,24.18000030517578
2020-10-20,25.010000228881836,23.799999237060547,24.200000762939453,24.950000762939453,12423012.0,24.950000762939453
2020-10-21,25.34000015258789,24.59000015258789,25.100000381469727,24.8700008392334,13617772.0,24.8700008392334
2020-10-22,25.299999237060547,24.459999084472656,24.8700008392334,25.079999923706055,12252901.0,25.079999923706055
2020-10-23,25.309999465942383,24.239999771118164,25.18000030517578,24.520000457763672,16260500.0,24.520000457763672
2020-10-26,24.600000381469727,23.65999984741211,24.540000915527344,24.09000015258789,12568800.0,24.09000015258789
2020-10-27,24.459999084472656,23.799999237060547,24.239999771118164,24.280000686645508,5427127.0,24.280000686645508