images/ch8/data/600230.csv - 66b0e0e2e7ca89466eaafe10 (master)

600230.csv @master

d487d71

Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,14.535699844360352,13.928600311279297,14.25,14.292900085449219,9453725.0,13.241007804870605
2010-01-05,14.385700225830078,14.014300346374512,14.199999809265137,14.357099533081055,7190767.0,13.300482749938965
2010-01-06,14.714300155639648,14.142900466918945,14.271400451660156,14.521400451660156,8676379.0,13.452692031860352
2010-01-07,15.021400451660156,14.300000190734863,14.407099723815918,14.699999809265137,10413714.0,13.618147850036621
2010-01-08,15.214300155639648,14.514300346374512,14.607099533081055,15.128600120544434,9530701.0,14.015204429626465
2010-01-11,15.214300155639648,14.757100105285645,15.135700225830078,14.957099914550781,5635363.0,13.856327056884766
2010-01-12,15.335700035095215,14.657099723815918,14.957099914550781,15.271400451660156,7113501.0,14.14749526977539
2010-01-13,15.342900276184082,14.685700416564941,14.928600311279297,15.17140007019043,5346041.0,14.054855346679688
2010-01-14,15.771400451660156,14.757100105285645,15.17140007019043,15.135700225830078,11833587.0,14.021782875061035
2010-01-15,15.135700225830078,14.721400260925293,15.014300346374512,14.800000190734863,6782692.0,13.710789680480957
2010-01-18,15.207099914550781,14.649999618530273,14.785699844360352,15.17140007019043,6075553.0,14.054855346679688
2010-01-19,15.057100296020508,14.657099723815918,14.964300155639648,14.964300155639648,6884283.0,13.862998008728027
2010-01-20,15.064299583435059,13.714300155639648,14.92140007019043,14.25,5586449.0,13.201265335083008
2010-01-21,14.621399879455566,13.57859992980957,14.25,14.064299583435059,5309175.0,13.029232025146484
2010-01-22,13.857099533081055,13.142900466918945,13.857099533081055,13.199999809265137,7435450.0,12.228540420532227
2010-01-25,13.414299964904785,13.071399688720703,13.264300346374512,13.271400451660156,2453595.0,12.294687271118164
2010-01-26,13.378600120544434,12.157099723815918,13.378600120544434,12.564299583435059,5323499.0,11.63962459564209
2010-01-27,12.778599739074707,12.285699844360352,12.557100296020508,12.392900466918945,4120148.0,11.480841636657715
2010-01-28,12.75,12.300000190734863,12.535699844360352,12.699999809265137,3316270.0,11.765338897705078
2010-01-29,13.442899703979492,12.571399688720703,12.728599548339844,13.085700035095215,7083829.0,12.122653007507324
2010-02-01,13.321399688720703,12.614299774169922,13.100000381469727,13.014300346374512,3395930.0,12.056509017944336
2010-02-02,13.271400451660156,12.857099533081055,13.07859992980957,12.92140007019043,2546184.0,11.970443725585938
2010-02-03,13.164299964904785,12.507100105285645,12.992899894714355,13.114299774169922,1940929.0,12.149149894714355
2010-02-04,13.135700225830078,12.857099533081055,13.114299774169922,12.957099914550781,2520776.0,12.003517150878906
2010-02-05,12.764300346374512,12.414299964904785,12.5,12.449999809265137,2185819.0,11.533737182617188
2010-02-08,12.642900466918945,12.428600311279297,12.464300155639648,12.492899894714355,1686423.0,11.573479652404785
2010-02-09,12.635700225830078,12.42140007019043,12.492899894714355,12.550000190734863,912029.0,11.626378059387207
2010-02-10,12.842900276184082,12.550000190734863,12.607099533081055,12.785699844360352,2837807.0,11.844731330871582
2010-02-11,12.992899894714355,12.699999809265137,12.857099533081055,12.721400260925293,3111035.0,11.785164833068848
2010-02-12,12.978599548339844,12.735699653625488,12.771400451660156,12.92140007019043,2916677.0,11.970443725585938
2010-02-22,13.035699844360352,12.757100105285645,12.964300155639648,12.978599548339844,3615254.0,12.02343463897705
2010-02-23,13.142900466918945,12.592900276184082,12.942899703979492,13.071399688720703,3015802.0,12.109405517578125
2010-02-24,13.278599739074707,12.899999618530273,13.057100296020508,13.242899894714355,2873552.0,12.26828384399414
2010-02-25,13.492899894714355,13.178600311279297,13.264300346374512,13.335700035095215,3836514.0,12.354254722595215
2010-02-26,13.414299964904785,13.149999618530273,13.242899894714355,13.271400451660156,2970687.0,12.294687271118164
2010-03-01,13.492899894714355,13.271400451660156,13.271400451660156,13.414299964904785,3093737.0,12.427068710327148
2010-03-02,13.357099533081055,13.157099723815918,13.357099533081055,13.185700416564941,2596671.0,12.21529483795166
2010-03-03,13.664299964904785,13.164299964904785,13.178600311279297,13.564299583435059,4360226.0,12.56602954864502
2010-03-04,13.92140007019043,13.214300155639648,13.75,13.271400451660156,5189146.0,12.294687271118164
2010-03-05,13.42140007019043,13.057100296020508,13.292900085449219,13.185700416564941,2377012.0,12.21529483795166
2010-03-08,13.25,12.928600311279297,13.142900466918945,13.221400260925293,1994608.0,12.24836540222168
2010-03-09,13.392900466918945,13.142900466918945,13.142900466918945,13.307100296020508,2510343.0,12.3277587890625
2010-03-10,13.385700225830078,12.935700416564941,13.307100296020508,13.057100296020508,1741068.0,12.096158027648926
2010-03-11,13.135700225830078,12.607099533081055,13.0,12.735699653625488,2279350.0,11.798410415649414
2010-03-12,12.850000381469727,12.5,12.735699653625488,12.535699844360352,2352178.0,11.613129615783691
2010-03-15,12.614299774169922,12.32859992980957,12.535699844360352,12.492899894714355,1809884.0,11.573479652404785
2010-03-16,12.592900276184082,12.392900466918945,12.557100296020508,12.5,1193489.0,11.580059051513672
2010-03-17,13.035699844360352,12.478599548339844,12.571399688720703,12.928600311279297,2685697.0,11.9771146774292
2010-03-18,12.971400260925293,12.785699844360352,12.942899703979492,12.857099533081055,1753144.0,11.910876274108887
2010-03-19,12.928600311279297,12.785699844360352,12.871399879455566,12.899999618530273,1470435.0,11.950618743896484
2010-03-22,13.035699844360352,12.814299583435059,12.892900466918945,12.92140007019043,2103958.0,11.970443725585938
2010-03-23,13.021400451660156,12.664299964904785,12.985699653625488,12.721400260925293,2099740.0,11.785164833068848
2010-03-24,12.850000381469727,12.642900466918945,12.678600311279297,12.707099914550781,1904181.0,11.771917343139648
2010-03-25,12.721400260925293,12.385700225830078,12.721400260925293,12.399999618530273,3128184.0,11.48741626739502
2010-03-26,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,11.48741626739502
2010-03-29,12.878600120544434,12.592900276184082,12.592900276184082,12.692899703979492,3389236.0,11.758760452270508
2010-03-30,13.014300346374512,12.699999809265137,12.728599548339844,12.985699653625488,3929436.0,12.030012130737305
2010-03-31,13.100000381469727,12.785699844360352,13.035699844360352,12.92140007019043,5945759.0,11.970443725585938
2010-04-01,12.907099723815918,12.635700225830078,12.82859992980957,12.871399879455566,6193652.0,11.924124717712402
2010-04-02,13.142900466918945,12.814299583435059,12.899999618530273,13.092900276184082,5448887.0,12.129323959350586
2010-04-06,13.199999809265137,12.971400260925293,13.199999809265137,13.071399688720703,2971182.0,12.109405517578125
2010-04-07,13.128600120544434,12.914299964904785,13.014300346374512,12.964300155639648,2913446.0,12.010188102722168
2010-04-08,12.949999809265137,12.728599548339844,12.878600120544434,12.92140007019043,3348058.0,11.970443725585938
2010-04-09,13.149999618530273,12.842900276184082,12.928600311279297,13.142900466918945,4755881.0,12.175642967224121
2010-04-12,13.457099914550781,13.064299583435059,13.178600311279297,13.428600311279297,9156834.0,12.44031810760498
2010-04-13,13.557100296020508,12.857099533081055,13.307100296020508,13.307100296020508,6647904.0,12.3277587890625
2010-04-14,13.75,13.199999809265137,13.271400451660156,13.728599548339844,8133629.0,12.718238830566406
2010-04-15,13.835700035095215,13.342900276184082,13.757100105285645,13.535699844360352,6964038.0,12.539535522460938
2010-04-16,13.464300155639648,13.214300155639648,13.428600311279297,13.307100296020508,2463859.0,12.3277587890625
2010-04-19,13.235699653625488,12.664299964904785,13.128600120544434,12.75,4618802.0,11.811657905578613
2010-04-20,12.92140007019043,12.414299964904785,12.75,12.764300346374512,3123005.0,11.824906349182129
2010-04-21,13.157099723815918,12.785699844360352,12.842900276184082,13.149999618530273,3684993.0,12.182220458984375
2010-04-22,13.485699653625488,12.985699653625488,13.135700225830078,13.464300155639648,6108551.0,12.473389625549316
2010-04-23,13.457099914550781,13.07859992980957,13.457099914550781,13.192899703979492,3558141.0,12.221962928771973
2010-04-26,13.235699653625488,12.75,13.142900466918945,12.764300346374512,3681240.0,11.897048950195312
2010-04-27,12.735699653625488,11.485699653625488,12.735699653625488,11.571399688720703,9216924.0,10.785198211669922
2010-04-28,11.564299583435059,10.585700035095215,11.357099533081055,10.878600120544434,10008996.0,10.139472007751465
2010-04-29,10.978599548339844,10.699999809265137,10.971400260925293,10.864299774169922,6440129.0,10.126142501831055
2010-04-30,10.842900276184082,10.364299774169922,10.75,10.685700416564941,3948573.0,9.959675788879395
2010-05-04,10.850000381469727,10.378600120544434,10.478599548339844,10.407099723815918,3908747.0,9.700003623962402
2010-05-05,10.614299774169922,9.857139587402344,10.321399688720703,10.592900276184082,8536820.0,9.873181343078613
2010-05-06,10.442899703979492,9.757140159606934,10.428600311279297,9.814290046691895,6045933.0,9.147473335266113
2010-05-07,9.964289665222168,9.221429824829102,9.821430206298828,9.257140159606934,10791285.0,8.628179550170898
2010-05-10,9.571430206298828,9.142860412597656,9.371430397033691,9.535710334777832,6790609.0,8.88782024383545
2010-05-11,9.785710334777832,9.20713996887207,9.785710334777832,9.364290237426758,5795944.0,8.728047370910645
2010-05-12,9.557140350341797,9.214289665222168,9.357139587402344,9.5,4692787.0,8.854537963867188
2010-05-13,9.678569793701172,9.114290237426758,9.571430206298828,9.635709762573242,7063574.0,8.981025695800781
2010-05-14,9.678569793701172,9.378569602966309,9.485710144042969,9.5,5364208.0,8.854537963867188
2010-05-17,9.428569793701172,8.628569602966309,9.300000190734863,8.664290428161621,6484285.0,8.075608253479004
2010-05-18,9.057140350341797,8.664290428161621,8.714289665222168,9.021430015563965,6071598.0,8.408482551574707
2010-05-19,9.857139587402344,9.035710334777832,9.135709762573242,9.564290046691895,13540331.0,8.914458274841309
2010-05-20,9.557140350341797,9.300000190734863,9.357139587402344,9.392860412597656,7114210.0,8.754676818847656
2010-05-21,9.764289855957031,9.0,9.107139587402344,9.728569984436035,8941959.0,9.06757640838623
2010-05-24,10.307100296020508,9.70713996887207,9.70713996887207,10.135700225830078,9462496.0,9.447044372558594
2010-05-25,10.071399688720703,9.728569984436035,9.978569984436035,9.899999618530273,6775494.0,9.2273588180542
2010-05-26,9.899999618530273,9.899999618530273,9.899999618530273,9.899999618530273,0.0,9.2273588180542
2010-05-27,10.071399688720703,9.507140159606934,9.857139587402344,9.942859649658203,6535189.0,9.26730728149414
2010-05-28,10.25,9.857139587402344,10.050000190734863,9.949999809265137,6738117.0,9.27396297454834
2010-05-31,9.978569984436035,9.557140350341797,9.878569602966309,9.571430206298828,4977844.0,8.921113014221191
2010-06-01,9.399999618530273,9.021430015563965,9.357139587402344,9.228569984436035,5747893.0,8.601548194885254
2010-06-02,9.364290237426758,9.014289855957031,9.135709762573242,9.357139587402344,3412202.0,8.721384048461914
2010-06-03,9.478569984436035,9.164290428161621,9.414290428161621,9.178569793701172,3885750.0,8.554945945739746
2010-06-04,9.228569984436035,9.014289855957031,9.04286003112793,9.107139587402344,3090765.0,8.48836898803711
2010-06-07,9.242859840393066,8.871430397033691,8.992859840393066,9.142860412597656,2976093.0,8.521662712097168
2010-06-08,9.392860412597656,9.078570365905762,9.078570365905762,9.307140350341797,3149279.0,8.67478084564209
2010-06-09,9.628569602966309,9.228569984436035,9.357139587402344,9.592860221862793,4893027.0,8.941088676452637
2010-06-10,9.835709571838379,9.428569793701172,9.528570175170898,9.621430397033691,5314534.0,8.967716217041016
2010-06-11,9.664290428161621,9.471429824829102,9.621430397033691,9.550000190734863,4294144.0,8.901138305664062
2010-06-15,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,8.901138305664062
2010-06-17,9.657139778137207,9.414290428161621,9.628569602966309,9.428569793701172,2751776.0,8.787960052490234
2010-06-18,9.428569793701172,9.04286003112793,9.421429634094238,9.114290237426758,3361222.0,8.49503231048584
2010-06-21,9.407139778137207,9.007140159606934,9.092860221862793,9.399999618530273,3063934.0,8.761330604553223
2010-06-22,9.550000190734863,9.29286003112793,9.399999618530273,9.521430015563965,3074107.0,8.87451171875
2010-06-23,9.45713996887207,9.164290428161621,9.449999809265137,9.278570175170898,3019251.0,8.648152351379395
2010-06-24,9.314290046691895,9.107139587402344,9.25,9.185709953308105,1776520.0,8.561600685119629
2010-06-25,9.171429634094238,8.985710144042969,9.157139778137207,9.071430206298828,2543927.0,8.455084800720215
2010-06-28,9.121430397033691,8.985710144042969,9.057140350341797,9.050000190734863,1272932.0,8.435110092163086
2010-06-29,9.157139778137207,8.364290237426758,9.04286003112793,8.378569602966309,3454135.0,7.809300422668457
2010-06-30,8.350000381469727,8.050000190734863,8.350000381469727,8.071430206298828,2458740.0,7.52302885055542
2010-07-01,8.20713996887207,7.985710144042969,8.092860221862793,8.0,2219602.0,7.456452369689941
2010-07-02,8.107139587402344,7.757140159606934,8.0,8.078570365905762,2439823.0,7.529684543609619
2010-07-05,8.035710334777832,7.714290142059326,8.0,8.0,1788493.0,7.456452369689941
2010-07-06,8.271430015563965,7.871429920196533,7.871429920196533,8.214289665222168,2141476.0,7.656182289123535
2010-07-07,8.435709953308105,8.085709571838379,8.214289665222168,8.371430397033691,2628654.0,7.802646636962891
2010-07-08,8.414290428161621,8.199999809265137,8.371430397033691,8.264289855957031,2011444.0,7.702785968780518
2010-07-09,8.649999618530273,8.235710144042969,8.257140159606934,8.5,3491750.0,7.922479152679443
2010-07-12,8.628569602966309,8.428569793701172,8.571430206298828,8.578570365905762,2712692.0,7.995712757110596
2010-07-13,8.528570175170898,8.271430015563965,8.485710144042969,8.321430206298828,2435910.0,7.756043434143066
2010-07-14,8.54286003112793,8.328570365905762,8.328570365905762,8.392860412597656,2254412.0,7.822620391845703
2010-07-15,8.414290428161621,8.071430206298828,8.357139587402344,8.085709571838379,2443137.0,7.5363383293151855
2010-07-16,8.214289665222168,7.978569984436035,8.178569793701172,8.164290428161621,1880973.0,7.6095805168151855
2010-07-19,8.528570175170898,8.014289855957031,8.071430206298828,8.492859840393066,3765587.0,7.915825366973877
2010-07-20,8.978569984436035,8.5,8.571430206298828,8.892860412597656,7087413.0,8.288649559020996
2010-07-21,9.142860412597656,8.79286003112793,8.899999618530273,8.885709762573242,5401950.0,8.281983375549316
2010-07-22,9.100000381469727,8.800000190734863,8.800000190734863,9.028570175170898,3741384.0,8.415138244628906
2010-07-23,9.071430206298828,8.850000381469727,9.035710334777832,8.95713996887207,4099318.0,8.348560333251953
2010-07-26,9.092860221862793,8.928569793701172,9.028570175170898,9.028570175170898,4094777.0,8.415138244628906
2010-07-27,9.335709571838379,8.95713996887207,9.035710334777832,9.235710144042969,9255830.0,8.608203887939453
2010-07-28,9.521430015563965,9.057140350341797,9.214289665222168,9.471429824829102,9850407.0,8.82790756225586
2010-07-29,9.557140350341797,9.300000190734863,9.557140350341797,9.414290428161621,8301773.0,8.774650573730469
2010-07-30,9.592860221862793,9.342860221862793,9.392860412597656,9.514289855957031,5448821.0,8.867855072021484
2010-08-02,9.928569793701172,9.471429824829102,9.471429824829102,9.771430015563965,8574490.0,9.107524871826172
2010-08-03,9.885709762573242,9.392860412597656,9.821430206298828,9.428569793701172,6284558.0,8.787960052490234
2010-08-04,9.478569984436035,9.149999618530273,9.357139587402344,9.471429824829102,6113576.0,8.82790756225586
2010-08-05,9.771430015563965,9.371430397033691,9.5,9.678569793701172,9208801.0,9.020974159240723
2010-08-06,9.857139587402344,9.399999618530273,9.571430206298828,9.828570365905762,11335150.0,9.160782814025879
2010-08-09,10.257100105285645,9.757140159606934,9.821430206298828,10.192899703979492,12505472.0,9.500359535217285
2010-08-10,10.157099723815918,9.685709953308105,10.128600120544434,9.699999809265137,8213670.0,9.040947914123535
2010-08-11,9.821430206298828,9.54286003112793,9.642860412597656,9.728569984436035,4602135.0,9.06757640838623
2010-08-12,9.75,9.392860412597656,9.571430206298828,9.407139778137207,4187432.0,8.767988204956055
2010-08-13,9.607139587402344,9.335709571838379,9.399999618530273,9.585709571838379,3937640.0,8.934422492980957
2010-08-16,9.95713996887207,9.507140159606934,9.54286003112793,9.850000381469727,4690293.0,9.180757522583008
2010-08-17,10.107099533081055,9.79286003112793,9.892860412597656,10.035699844360352,5997829.0,9.353839874267578
2010-08-18,10.149999618530273,9.821430206298828,10.042900085449219,10.07859992980957,6157410.0,9.393823623657227
2010-08-19,10.107099533081055,9.928569793701172,10.092900276184082,9.949999809265137,5165691.0,9.27396297454834
2010-08-20,9.971429824829102,9.521430015563965,9.914290428161621,9.550000190734863,5409956.0,8.901138305664062
2010-08-23,9.685709953308105,9.5,9.571430206298828,9.592860221862793,2825508.0,8.941088676452637
2010-08-24,9.871430397033691,9.514289855957031,9.514289855957031,9.807140350341797,3853695.0,9.140809059143066
2010-08-25,10.050000190734863,9.728569984436035,9.907139778137207,9.821430206298828,7434182.0,9.154128074645996
2010-08-26,10.028599739074707,9.785710334777832,9.821430206298828,9.828570365905762,3317686.0,9.160782814025879
2010-08-27,9.871430397033691,9.585709571838379,9.79286003112793,9.721429824829102,2656262.0,9.060921669006348
2010-08-30,10.107099533081055,9.778570175170898,9.778570175170898,10.100000381469727,8025375.0,9.413771629333496
2010-08-31,10.557100296020508,10.0,10.100000381469727,10.435700416564941,12190280.0,9.726662635803223
2010-09-01,10.714300155639648,10.0,10.392900466918945,10.25,10213396.0,9.553579330444336
2010-09-02,11.149999618530273,10.214300155639648,10.214300155639648,11.0,13481282.0,10.2526216506958
2010-09-03,11.100000381469727,10.735699653625488,10.928600311279297,11.071399688720703,9076547.0,10.319169998168945
2010-09-06,11.185700416564941,10.764300346374512,11.071399688720703,10.907099723815918,6233419.0,10.166031837463379
2010-09-07,11.064299583435059,10.685700416564941,10.914299964904785,10.82859992980957,4516929.0,10.092866897583008
2010-09-08,11.357099533081055,10.678600311279297,10.785699844360352,11.278599739074707,7937681.0,10.51229190826416
2010-09-09,11.350000381469727,10.771400451660156,11.342900276184082,10.892900466918945,8009851.0,10.152799606323242
2010-09-10,11.142900466918945,10.507100105285645,10.907099723815918,11.042900085449219,6036205.0,10.292607307434082
2010-09-13,11.535699844360352,11.07859992980957,11.164299964904785,11.357099533081055,8966616.0,10.585457801818848
2010-09-14,11.414299964904785,11.114299774169922,11.357099533081055,11.271400451660156,4866190.0,10.505581855773926
2010-09-15,11.257100105285645,10.771400451660156,11.214300155639648,10.800000190734863,4908163.0,10.06620979309082
2010-09-16,10.914299964904785,10.142900466918945,10.785699844360352,10.257100105285645,7103005.0,9.560195922851562
2010-09-17,10.371399879455566,10.142900466918945,10.264300346374512,10.192899703979492,3497382.0,9.500359535217285
2010-09-20,10.342900276184082,9.857139587402344,10.178600311279297,9.921429634094238,3785473.0,9.247334480285645
2010-09-21,10.142900466918945,9.899999618530273,10.128600120544434,10.100000381469727,1755474.0,9.413771629333496
2010-09-27,10.399999618530273,10.014300346374512,10.121399879455566,10.378600120544434,3895468.0,9.673441886901855
2010-09-28,10.571399688720703,10.128600120544434,10.335700035095215,10.149999618530273,2742368.0,9.460371971130371
2010-09-29,10.142900466918945,9.835709571838379,10.142900466918945,9.871430397033691,2823327.0,9.200732231140137
2010-09-30,10.057100296020508,9.842860221862793,9.871430397033691,10.028599739074707,1595012.0,9.347222328186035
2010-10-08,10.735699653625488,10.050000190734863,10.214300155639648,10.449999809265137,4212239.0,9.739990234375
2010-10-11,10.892900466918945,10.478599548339844,10.699999809265137,10.642900466918945,6889169.0,9.919785499572754
2010-10-12,10.92140007019043,10.57859992980957,10.642900466918945,10.792900085449219,9062980.0,10.05959415435791
2010-10-13,10.971400260925293,10.571399688720703,10.800000190734863,10.699999809265137,7108395.0,9.973004341125488
2010-10-14,10.521400451660156,10.157099723815918,10.514300346374512,10.221400260925293,7497311.0,9.526921272277832
2010-10-15,10.300000190734863,9.985710144042969,10.071399688720703,10.207099914550781,7383794.0,9.513593673706055
2010-10-18,10.342900276184082,9.571430206298828,10.285699844360352,10.149999618530273,8737313.0,9.460371971130371
2010-10-19,10.564299583435059,10.057100296020508,10.192899703979492,10.428600311279297,6775345.0,9.720044136047363
2010-10-20,10.435700416564941,10.092900276184082,10.135700225830078,10.42140007019043,5867397.0,9.713334083557129
2010-10-21,10.907099723815918,10.414299964904785,10.42140007019043,10.807100296020508,11889057.0,10.072827339172363
2010-10-22,10.964300155639648,10.685700416564941,10.792900085449219,10.735699653625488,8536354.0,10.006278991699219
2010-10-25,11.235699653625488,10.678600311279297,10.821399688720703,11.192899703979492,12482557.0,10.432415008544922
2010-10-26,11.42140007019043,11.057100296020508,11.278599739074707,11.157099723815918,11097128.0,10.3990478515625
2010-10-27,11.350000381469727,10.714300155639648,11.214300155639648,10.82859992980957,11225434.0,10.092866897583008
2010-10-28,11.092900276184082,10.785699844360352,10.821399688720703,10.949999809265137,6129987.0,10.206018447875977
2010-10-29,11.135700225830078,10.785699844360352,10.821399688720703,11.07859992980957,6008173.0,10.325881004333496
2010-11-01,11.300000190734863,10.992899894714355,11.142900466918945,11.25,9192505.0,10.485635757446289
2010-11-02,11.535699844360352,11.092900276184082,11.242899894714355,11.485699653625488,12882534.0,10.705320358276367
2010-11-03,11.785699844360352,11.214300155639648,11.399999618530273,11.235699653625488,11014004.0,10.472305297851562
2010-11-04,11.785699844360352,11.114299774169922,11.371399879455566,11.735699653625488,9081098.0,10.938335418701172
2010-11-05,11.899999618530273,11.642900466918945,11.678600311279297,11.778599739074707,11049291.0,10.978320121765137
2010-11-08,12.185700416564941,11.585700035095215,11.778599739074707,12.085700035095215,11352860.0,11.264555931091309
2010-11-09,12.128600120544434,11.757100105285645,12.092900276184082,11.907099723815918,8157567.0,11.098089218139648
2010-11-10,12.285699844360352,11.785699844360352,11.964300155639648,11.857099533081055,9278329.0,11.05148696899414
2010-11-11,12.014300346374512,11.685700416564941,11.75,11.928600311279297,9666367.0,11.11812973022461
2010-11-12,11.928600311279297,11.928600311279297,11.928600311279297,11.928600311279297,0.0,11.11812973022461
2010-11-15,11.314299583435059,10.907099723815918,11.042900085449219,11.300000190734863,8922716.0,10.532238960266113
2010-11-16,11.342900276184082,10.17140007019043,11.321399688720703,10.185700416564941,8657062.0,9.493648529052734
2010-11-17,10.428600311279297,9.878569602966309,10.142900466918945,9.971429824829102,4871808.0,9.293936729431152
2010-11-18,10.257100105285645,9.892860412597656,10.057100296020508,10.17140007019043,2422514.0,9.480319023132324
2010-11-19,10.314299583435059,9.892860412597656,10.17140007019043,10.307100296020508,4391377.0,9.606799125671387
2010-11-22,10.392900466918945,10.042900085449219,10.142900466918945,10.271400451660156,3677029.0,9.573524475097656
2010-11-23,10.264300346374512,9.699999809265137,10.264300346374512,9.878569602966309,4036173.0,9.207385063171387
2010-11-24,10.128600120544434,9.75,9.864290237426758,10.107099533081055,3056014.0,9.420387268066406
2010-11-25,10.457099914550781,10.149999618530273,10.157099723815918,10.407099723815918,4357571.0,9.700003623962402
2010-11-26,10.428600311279297,10.07859992980957,10.428600311279297,10.178600311279297,4405611.0,9.487030029296875
2010-11-29,10.235699653625488,9.907139778137207,10.142900466918945,10.092900276184082,2522512.0,9.407153129577637
2010-11-30,10.178600311279297,9.628569602966309,10.121399879455566,9.771430015563965,4167687.0,9.107524871826172
2010-12-01,9.95713996887207,9.742859840393066,9.75,9.878569602966309,1688484.0,9.207385063171387
2010-12-02,10.050000190734863,9.878569602966309,10.035699844360352,9.899999618530273,2273755.0,9.2273588180542
2010-12-03,9.921429634094238,9.728569984436035,9.899999618530273,9.835709571838379,1743633.0,9.167437553405762
2010-12-06,9.892860412597656,9.607139587402344,9.842860221862793,9.664290428161621,1879038.0,9.007664680480957
2010-12-07,9.857139587402344,9.471429824829102,9.621430397033691,9.807140350341797,1952629.0,9.140809059143066
2010-12-08,9.850000381469727,9.664290428161621,9.785710334777832,9.678569793701172,1615363.0,9.020974159240723
2010-12-09,9.678569793701172,9.392860412597656,9.614290237426758,9.399999618530273,1797743.0,8.761330604553223
2010-12-10,9.635709762573242,9.357139587402344,9.392860412597656,9.550000190734863,1308560.0,8.901138305664062
2010-12-13,9.842860221862793,9.564290046691895,9.585709571838379,9.814290046691895,2274240.0,9.147473335266113
2010-12-14,9.914290428161621,9.778570175170898,9.857139587402344,9.885709762573242,3046641.0,9.21403980255127
2010-12-15,10.071399688720703,9.842860221862793,9.892860412597656,9.914290428161621,3492873.0,9.240678787231445
2010-12-16,10.057100296020508,9.857139587402344,9.914290428161621,9.971429824829102,2915730.0,9.293936729431152
2010-12-17,10.321399688720703,9.907139778137207,9.942859649658203,10.178600311279297,4867866.0,9.487030029296875
2010-12-20,10.214300155639648,9.721429824829102,10.142900466918945,9.864290237426758,3484223.0,9.194075584411621
2010-12-21,10.17140007019043,9.850000381469727,9.850000381469727,10.164299964904785,4233075.0,9.473701477050781
2010-12-22,10.321399688720703,10.035699844360352,10.164299964904785,10.107099533081055,3278451.0,9.420387268066406
2010-12-23,10.135700225830078,9.835709571838379,10.085700035095215,9.878569602966309,2091132.0,9.207385063171387
2010-12-24,9.857139587402344,9.564290046691895,9.785710334777832,9.699999809265137,2000204.0,9.040947914123535
2010-12-27,9.842860221862793,9.478569984436035,9.699999809265137,9.721429824829102,1913531.0,9.060921669006348
2010-12-28,9.985710144042969,9.271430015563965,9.642860412597656,9.335709571838379,3224843.0,8.701408386230469
2010-12-29,9.392860412597656,9.142860412597656,9.285710334777832,9.328570365905762,1559954.0,8.694755554199219
2010-12-30,9.757140159606934,9.149999618530273,9.307140350341797,9.578570365905762,2154901.0,8.92776870727539
2010-12-31,9.642860412597656,9.378569602966309,9.421429634094238,9.600000381469727,2402355.0,8.947741508483887
2011-01-04,9.921429634094238,9.535710334777832,9.600000381469727,9.778570175170898,3536154.0,9.114179611206055
2011-01-05,9.79286003112793,9.642860412597656,9.75,9.735710144042969,1816802.0,9.074231147766113
2011-01-06,9.892860412597656,9.649999618530273,9.714289665222168,9.785710334777832,2289025.0,9.120835304260254
2011-01-07,9.964289665222168,9.657139778137207,9.79286003112793,9.728569984436035,3223150.0,9.06757640838623
2011-01-10,9.807140350341797,9.442859649658203,9.728569984436035,9.442859649658203,2065458.0,8.80128002166748
2011-01-11,9.442859649658203,9.178569793701172,9.442859649658203,9.300000190734863,1879744.0,8.668126106262207
2011-01-12,9.414290428161621,9.25,9.314290046691895,9.378569602966309,1309223.0,8.74135684967041
2011-01-13,9.628569602966309,9.278570175170898,9.385709762573242,9.535710334777832,6096969.0,8.88782024383545
2011-01-14,9.428569793701172,9.107139587402344,9.428569793701172,9.178569793701172,3230212.0,8.554945945739746
2011-01-17,9.149999618530273,8.771430015563965,9.142860412597656,8.821430206298828,2033420.0,8.22207260131836
2011-01-18,8.892860412597656,8.721429824829102,8.864290237426758,8.828570365905762,1986475.0,8.228727340698242
2011-01-19,9.078570365905762,8.714289665222168,8.835709571838379,9.021430015563965,1717843.0,8.408482551574707
2011-01-20,8.992859840393066,8.571430206298828,8.892860412597656,8.614290237426758,1357147.0,8.029004096984863
2011-01-21,8.714289665222168,8.178569793701172,8.557140350341797,8.592860221862793,4598224.0,8.00903034210205
2011-01-24,8.442859649658203,8.29286003112793,8.435709953308105,8.328570365905762,1691064.0,7.762699127197266
2011-01-25,8.399999618530273,8.214289665222168,8.399999618530273,8.350000381469727,948563.0,7.78267240524292
2011-01-26,8.471429824829102,8.300000190734863,8.342860221862793,8.471429824829102,914381.0,7.8958516120910645
2011-01-27,8.671429634094238,8.357139587402344,8.464289665222168,8.628569602966309,1680916.0,8.042314529418945
2011-01-28,8.721429824829102,8.535710334777832,8.557140350341797,8.692859649658203,1241792.0,8.102235794067383
2011-01-31,8.807140350341797,8.600000381469727,8.628569602966309,8.771430015563965,1179004.0,8.175468444824219
2011-02-01,8.885709762573242,8.742859840393066,8.742859840393066,8.79286003112793,1254411.0,8.195442199707031
2011-02-09,9.114290237426758,8.678569793701172,8.714289665222168,8.985710144042969,2790381.0,8.375190734863281
2011-02-10,9.29286003112793,8.95713996887207,8.964289665222168,9.264289855957031,3254539.0,8.634840965270996
2011-02-11,9.421429634094238,9.149999618530273,9.264289855957031,9.25,2752053.0,8.621522903442383
2011-02-14,9.392860412597656,9.214289665222168,9.285710334777832,9.357139587402344,2578423.0,8.721384048461914
2011-02-15,9.528570175170898,9.29286003112793,9.335709571838379,9.307140350341797,3185115.0,8.67478084564209
2011-02-16,9.485710144042969,9.29286003112793,9.350000381469727,9.449999809265137,2260210.0,8.807933807373047
2011-02-17,9.557140350341797,9.342860221862793,9.485710144042969,9.449999809265137,2934022.0,8.807933807373047
2011-02-18,9.514289855957031,9.321430206298828,9.392860412597656,9.364290237426758,2759102.0,8.728047370910645
2011-02-21,9.692859649658203,9.300000190734863,9.385709762573242,9.657139778137207,4536342.0,9.000999450683594
2011-02-22,9.807140350341797,9.428569793701172,9.714289665222168,9.428569793701172,5300277.0,8.787960052490234
2011-02-23,9.557140350341797,9.328570365905762,9.357139587402344,9.492859840393066,2217460.0,8.847882270812988
2011-02-24,9.807140350341797,9.5,9.5,9.764289855957031,5170372.0,9.100871086120605
2011-02-25,9.800000190734863,9.571430206298828,9.800000190734863,9.678569793701172,2494824.0,9.020974159240723
2011-02-28,9.771430015563965,9.607139587402344,9.678569793701172,9.764289855957031,3088240.0,9.100871086120605
2011-03-01,9.992859840393066,9.721429824829102,9.814290046691895,9.864290237426758,4238224.0,9.194075584411621
2011-03-02,9.850000381469727,9.592860221862793,9.785710334777832,9.814290046691895,2896684.0,9.147473335266113
2011-03-03,9.842860221862793,9.507140159606934,9.821430206298828,9.521430015563965,2885028.0,8.87451171875
2011-03-04,9.664290428161621,9.428569793701172,9.528570175170898,9.649999618530273,2276499.0,8.994343757629395
2011-03-07,9.857139587402344,9.614290237426758,9.642860412597656,9.835709571838379,5161236.0,9.167437553405762
2011-03-08,9.835709571838379,9.649999618530273,9.828570365905762,9.778570175170898,2641479.0,9.114179611206055
2011-03-09,9.892860412597656,9.678569793701172,9.785710334777832,9.850000381469727,3130196.0,9.180757522583008
2011-03-10,9.842860221862793,9.671429634094238,9.835709571838379,9.678569793701172,2355569.0,9.020974159240723
2011-03-11,9.699999809265137,9.435709953308105,9.642860412597656,9.585709571838379,5532478.0,8.934422492980957
2011-03-14,10.542900085449219,9.75,9.75,10.542900085449219,23494305.0,9.826578140258789
2011-03-15,11.17140007019043,10.357099533081055,10.42140007019043,10.885700225830078,25749095.0,10.146087646484375
2011-03-16,10.942899703979492,10.507100105285645,10.699999809265137,10.928600311279297,13294463.0,10.186073303222656
2011-03-17,11.207099914550781,10.57859992980957,10.842900276184082,10.842900276184082,11458188.0,10.106195449829102
2011-03-18,11.042900085449219,10.585700035095215,10.935700416564941,10.600000381469727,7325659.0,9.879799842834473
2011-03-21,10.714300155639648,10.464300155639648,10.699999809265137,10.521400451660156,5821785.0,9.806539535522461
2011-03-22,10.692899703979492,10.271400451660156,10.514300346374512,10.678600311279297,6655460.0,9.953058242797852
2011-03-23,10.778599739074707,10.5,10.678600311279297,10.728599548339844,6522292.0,9.999661445617676
2011-03-24,10.764300346374512,10.442899703979492,10.714300155639648,10.550000190734863,6099427.0,9.833196640014648
2011-03-28,10.850000381469727,10.442899703979492,10.714300155639648,10.814299583435059,11032705.0,10.079538345336914
2011-03-29,11.57859992980957,10.628600120544434,10.764300346374512,11.164299964904785,16486601.0,10.405757904052734
2011-03-30,11.471400260925293,10.842900276184082,11.071399688720703,11.085700035095215,10878614.0,10.332498550415039
2011-03-31,11.071399688720703,10.271400451660156,11.0,10.285699844360352,8059495.0,9.586853981018066
2011-04-01,10.550000190734863,10.092900276184082,10.285699844360352,10.5,4406403.0,9.786593437194824
2011-04-06,10.785699844360352,10.399999618530273,10.5,10.742899894714355,4270676.0,10.01298999786377
2011-04-07,10.985699653625488,10.550000190734863,10.75,10.75,4580632.0,10.019606590270996
2011-04-08,10.978599548339844,10.621399879455566,10.714300155639648,10.885700225830078,5163788.0,10.146087646484375
2011-04-11,11.128600120544434,10.75,10.850000381469727,10.764300346374512,5564567.0,10.032936096191406
2011-04-12,10.685700416564941,10.364299774169922,10.685700416564941,10.407099723815918,5111666.0,9.700003623962402
2011-04-13,10.5,10.185700416564941,10.292900085449219,10.492899894714355,3157599.0,9.779975891113281
2011-04-14,10.714300155639648,10.357099533081055,10.5,10.585700035095215,3957450.0,9.866470336914062
2011-04-15,10.842900276184082,10.300000190734863,10.464300155639648,10.814299583435059,6147901.0,10.079538345336914
2011-04-18,11.271400451660156,10.714300155639648,10.714300155639648,11.100000381469727,10394661.0,10.345827102661133
2011-04-19,11.635700225830078,11.0,11.007100105285645,11.392900466918945,20462458.0,10.618827819824219
2011-04-20,11.5,11.007100105285645,11.5,11.107099533081055,8510191.0,10.352445602416992
2011-04-21,11.100000381469727,10.82859992980957,11.085700035095215,11.092900276184082,6019186.0,10.339208602905273
2011-04-22,10.835700035095215,9.992859840393066,10.835700035095215,10.121399879455566,16858695.0,9.4337158203125
2011-04-25,10.142900466918945,9.5,10.135700225830078,9.621430397033691,8077525.0,8.967716217041016
2011-04-26,9.714289665222168,9.464289665222168,9.614290237426758,9.557140350341797,2980432.0,8.907793998718262
2011-04-27,9.685709953308105,9.157139778137207,9.642860412597656,9.278570175170898,4617105.0,8.648152351379395
2011-04-28,9.399999618530273,9.0,9.271430015563965,9.014289855957031,3150330.0,8.401825904846191
2011-04-29,9.135709762573242,8.928569793701172,9.0,9.121430397033691,2705384.0,8.501688957214355
2011-05-03,9.314290046691895,9.028570175170898,9.028570175170898,9.278570175170898,2394388.0,8.648152351379395
2011-05-04,9.257140159606934,8.714289665222168,9.257140159606934,8.778570175170898,4115089.0,8.182124137878418
2011-05-05,9.071430206298828,8.714289665222168,8.757140159606934,9.050000190734863,4829650.0,8.435110092163086
2011-05-06,9.45713996887207,8.821430206298828,8.821430206298828,9.414290428161621,6944810.0,8.774650573730469
2011-05-09,10.357099533081055,9.300000190734863,9.300000190734863,9.992859840393066,16542937.0,9.313909530639648
2011-05-10,10.192899703979492,9.742859840393066,9.857139587402344,10.0,13718148.0,9.320565223693848
2011-05-11,10.121399879455566,9.571430206298828,9.892860412597656,9.642860412597656,8209528.0,8.987690925598145
2011-05-12,9.764289855957031,9.407139778137207,9.5,9.414290428161621,5024811.0,8.774650573730469
2011-05-13,9.478569984436035,9.149999618530273,9.357139587402344,9.364290237426758,3953670.0,8.728047370910645
2011-05-16,9.45713996887207,9.29286003112793,9.350000381469727,9.371430397033691,2812762.0,8.734702110290527
2011-05-17,9.371430397033691,9.071430206298828,9.371430397033691,9.235710144042969,1994143.0,8.729296684265137
2011-05-18,9.242859840393066,9.028570175170898,9.028570175170898,9.192859649658203,1735356.0,8.688796043395996
2011-05-19,9.371430397033691,9.142860412597656,9.199999809265137,9.242859840393066,2450379.0,8.736053466796875
2011-05-20,9.25,9.028570175170898,9.221429824829102,9.142860412597656,2137848.0,8.641536712646484
2011-05-23,9.199999809265137,8.699999809265137,9.199999809265137,8.70713996887207,2902964.0,8.22970962524414
2011-05-24,8.864290237426758,8.607139587402344,8.771430015563965,8.807140350341797,2285420.0,8.324225425720215
2011-05-25,8.871430397033691,8.70713996887207,8.714289665222168,8.735710144042969,1301671.0,8.256712913513184
2011-05-26,8.985710144042969,8.742859840393066,8.742859840393066,8.850000381469727,2335470.0,8.364734649658203
2011-05-27,8.921429634094238,8.214289665222168,8.850000381469727,8.357139587402344,3145586.0,7.898899078369141
2011-05-30,8.342860221862793,8.057140350341797,8.342860221862793,8.107139587402344,1596391.0,7.662607192993164
2011-05-31,8.321430206298828,8.107139587402344,8.107139587402344,8.285710334777832,1324945.0,7.831387519836426
2011-06-01,8.449999809265137,8.221429824829102,8.285710334777832,8.378569602966309,1484090.0,7.919154167175293
2011-06-02,8.392860412597656,8.107139587402344,8.228569984436035,8.185709953308105,1692936.0,7.736869812011719
2011-06-03,8.385709762573242,8.199999809265137,8.264289855957031,8.342860221862793,1619022.0,7.885402679443359
2011-06-07,8.557140350341797,8.350000381469727,8.350000381469727,8.507140159606934,1647251.0,8.040675163269043
2011-06-08,8.571430206298828,8.378569602966309,8.571430206298828,8.507140159606934,1397138.0,8.040675163269043
2011-06-09,8.5,8.228569984436035,8.5,8.235710144042969,1597004.0,7.784127712249756
2011-06-10,8.778570175170898,8.214289665222168,8.278570175170898,8.664290428161621,4867001.0,8.189208984375
2011-06-13,8.649999618530273,8.378569602966309,8.571430206298828,8.635709762573242,2753443.0,8.162195205688477
2011-06-14,8.70713996887207,8.557140350341797,8.557140350341797,8.649999618530273,2436036.0,8.175701141357422
2011-06-15,8.721429824829102,8.492859840393066,8.664290428161621,8.535710334777832,1494751.0,8.067679405212402
2011-06-16,8.485710144042969,8.29286003112793,8.407139778137207,8.300000190734863,1791056.0,7.844893932342529
2011-06-17,8.371430397033691,8.221429824829102,8.257140159606934,8.221429824829102,853577.0,7.770631313323975
2011-06-20,8.29286003112793,8.149999618530273,8.257140159606934,8.235710144042969,695870.0,7.784127712249756
2011-06-21,8.371430397033691,8.235710144042969,8.235710144042969,8.357139587402344,1010058.0,7.898899078369141
2011-06-22,8.435709953308105,8.328570365905762,8.342860221862793,8.350000381469727,659680.0,7.892151832580566
2011-06-23,8.507140159606934,8.228569984436035,8.378569602966309,8.478569984436035,1318390.0,8.013670921325684
2011-06-24,8.70713996887207,8.449999809265137,8.464289665222168,8.600000381469727,3083185.0,8.12844467163086
2011-06-27,8.878569602966309,8.571430206298828,8.585709571838379,8.835709571838379,3906231.0,8.351229667663574
2011-06-28,8.835709571838379,8.621430397033691,8.821430206298828,8.714289665222168,2562043.0,8.236465454101562
2011-06-29,8.828570365905762,8.585709571838379,8.692859649658203,8.592860221862793,2007317.0,8.12169361114502
2011-06-30,8.764289855957031,8.571430206298828,8.571430206298828,8.692859649658203,1938324.0,8.21621036529541
2011-07-01,8.771430015563965,8.614290237426758,8.692859649658203,8.699999809265137,1720639.0,8.222960472106934
2011-07-04,8.928569793701172,8.692859649658203,8.692859649658203,8.921429634094238,3196442.0,8.432249069213867
2011-07-05,9.0,8.871430397033691,8.921429634094238,8.935709953308105,2458999.0,8.445746421813965
2011-07-06,8.899999618530273,8.771430015563965,8.899999618530273,8.842860221862793,1860810.0,8.357986450195312
2011-07-07,8.95713996887207,8.785710334777832,8.885709762573242,8.878569602966309,2264525.0,8.391737937927246
2011-07-08,9.107139587402344,8.807140350341797,8.821430206298828,8.942859649658203,2981126.0,8.45250415802002
2011-07-11,9.021430015563965,8.821430206298828,8.935709953308105,8.95713996887207,1825757.0,8.466001510620117
2011-07-12,8.892860412597656,8.664290428161621,8.892860412597656,8.678569793701172,1937643.0,8.202704429626465
2011-07-13,8.885709762573242,8.699999809265137,8.699999809265137,8.871430397033691,1500300.0,8.384990692138672
2011-07-14,8.885709762573242,8.75,8.878569602966309,8.857139587402344,2795737.0,8.37148380279541
2011-07-15,9.050000190734863,8.79286003112793,8.842860221862793,9.035710334777832,3279021.0,8.540263175964355
2011-07-18,9.071430206298828,8.928569793701172,9.035710334777832,8.985710144042969,2350298.0,8.49300479888916
2011-07-19,9.071430206298828,8.871430397033691,8.871430397033691,8.949999809265137,2811411.0,8.459251403808594
2011-07-20,9.142860412597656,8.928569793701172,8.949999809265137,9.114290237426758,5305588.0,8.614533424377441
2011-07-21,9.128569602966309,8.964289665222168,9.128569602966309,9.107139587402344,3147808.0,8.607775688171387
2011-07-22,9.835709571838379,9.092860221862793,9.107139587402344,9.600000381469727,12911736.0,9.07361125946045
2011-07-25,9.699999809265137,9.235710144042969,9.421429634094238,9.285710334777832,8317620.0,8.776554107666016
2011-07-26,9.407139778137207,8.800000190734863,9.285710334777832,8.978569984436035,7279277.0,8.48625659942627
2011-07-27,8.992859840393066,8.728569984436035,8.821430206298828,8.985710144042969,5269624.0,8.49300479888916
2011-07-28,8.850000381469727,8.642860412597656,8.835709571838379,8.75,3234675.0,8.270218849182129
2011-07-29,8.800000190734863,8.514289855957031,8.70713996887207,8.585709571838379,2744781.0,8.114935874938965
2011-08-01,8.692859649658203,8.442859649658203,8.535710334777832,8.628569602966309,1243337.0,8.15544605255127
2011-08-02,8.628569602966309,8.342860221862793,8.628569602966309,8.5,1834118.0,8.033926963806152
2011-08-03,8.664290428161621,8.357139587402344,8.392860412597656,8.635709762573242,2085258.0,8.162195205688477
2011-08-04,8.70713996887207,8.571430206298828,8.600000381469727,8.635709762573242,1463536.0,8.162195205688477
2011-08-05,8.442859649658203,8.221429824829102,8.285710334777832,8.350000381469727,2059098.0,7.892151832580566
2011-08-08,8.485710144042969,7.70713996887207,8.25,7.75,2472194.0,7.325051307678223
2011-08-09,7.70713996887207,7.214290142059326,7.535709857940674,7.571430206298828,2848948.0,7.1562724113464355
2011-08-10,7.807139873504639,7.628570079803467,7.650000095367432,7.635709762573242,1534281.0,7.217027187347412
2011-08-11,7.75,7.4357099533081055,7.54286003112793,7.75,1434273.0,7.325051307678223
2011-08-12,8.0,7.75,7.842860221862793,7.885709762573242,1432390.0,7.453319549560547
2011-08-15,8.078570365905762,7.8142900466918945,7.928569793701172,8.028570175170898,1554673.0,7.588346481323242
2011-08-17,8.0,7.785709857940674,7.928569793701172,7.928569793701172,1122016.0,7.493829727172852
2011-08-18,7.942860126495361,7.728569984436035,7.892859935760498,7.771430015563965,1550168.0,7.345305442810059
2011-08-19,7.664289951324463,7.428569793701172,7.5,7.614290237426758,1061879.0,7.19678258895874
2011-08-22,7.714290142059326,7.614290237426758,7.664289951324463,7.642859935760498,691193.0,7.223786354064941
2011-08-23,7.8142900466918945,7.642859935760498,7.70713996887207,7.8142900466918945,867061.0,7.385815620422363
2011-08-24,7.907139778137207,7.735710144042969,7.871429920196533,7.757140159606934,748566.0,7.331799507141113
2011-08-25,7.992859840393066,7.742859840393066,7.764289855957031,7.964290142059326,1384859.0,7.527590751647949
2011-08-26,8.364290237426758,7.871429920196533,7.907139778137207,8.178569793701172,3088404.0,7.730121612548828
2011-08-29,8.342860221862793,7.914289951324463,8.071430206298828,8.164290428161621,2611269.0,7.716624736785889
2011-08-30,8.235710144042969,8.014289855957031,8.135709762573242,8.028570175170898,1453263.0,7.588346481323242
2011-08-31,8.100000381469727,7.900000095367432,8.064290046691895,7.985710144042969,796986.0,7.547836780548096
2011-09-01,8.785710334777832,8.192859649658203,8.192859649658203,8.307140350341797,5673284.0,7.85164213180542
2011-09-02,8.164290428161621,7.928569793701172,8.092860221862793,7.992859840393066,2351899.0,7.554594039916992
2011-09-05,7.892859935760498,7.614290237426758,7.892859935760498,7.714290142059326,1458345.0,7.291298866271973
2011-09-06,7.70713996887207,7.5642900466918945,7.642859935760498,7.642859935760498,908060.0,7.223786354064941
2011-09-07,7.964290142059326,7.642859935760498,7.642859935760498,7.9214301109313965,1728042.0,7.487081527709961
2011-09-08,7.985710144042969,7.714290142059326,7.985710144042969,7.721429824829102,1427899.0,7.2980475425720215
2011-09-09,7.978569984436035,7.678569793701172,7.678569793701172,7.9357099533081055,2028687.0,7.500577449798584
2011-09-13,7.8285698890686035,7.6857099533081055,7.8285698890686035,7.75,935568.0,7.325051307678223
2011-09-14,7.928569793701172,7.714290142059326,7.728569984436035,7.9214301109313965,775845.0,7.487081527709961
2011-09-15,8.0,7.878570079803467,7.9214301109313965,7.900000095367432,1474334.0,7.46682596206665
2011-09-16,8.0,7.892859935760498,7.928569793701172,7.9214301109313965,1311696.0,7.487081527709961
2011-09-19,7.907139778137207,7.642859935760498,7.857140064239502,7.642859935760498,1097564.0,7.223786354064941
2011-09-20,7.778570175170898,7.642859935760498,7.642859935760498,7.728569984436035,637249.0,7.304795742034912
2011-09-21,7.928569793701172,7.614290237426758,7.728569984436035,7.892859935760498,1401348.0,7.46007776260376
2011-09-22,8.100000381469727,7.75,7.849999904632568,7.757140159606934,1868423.0,7.331799507141113
2011-09-23,7.692860126495361,7.5,7.621429920196533,7.664289951324463,1127900.0,7.2440409660339355
2011-09-26,7.778570175170898,7.535709857940674,7.642859935760498,7.557139873504639,675168.0,7.142765522003174
2011-09-27,7.735710144042969,7.557139873504639,7.557139873504639,7.585710048675537,645176.0,7.169768810272217
2011-09-28,7.664289951324463,7.357140064239502,7.5785698890686035,7.492859840393066,1008988.0,7.082009792327881
2011-09-29,7.5,7.157139778137207,7.5,7.214290142059326,1130342.0,6.818715572357178
2011-09-30,7.285709857940674,7.157139778137207,7.271430015563965,7.214290142059326,559495.0,6.818715572357178
2011-10-10,7.300000190734863,7.142859935760498,7.300000190734863,7.214290142059326,393779.0,6.818715572357178
2011-10-11,7.45713996887207,7.085710048675537,7.357140064239502,7.128570079803467,592659.0,6.737695217132568
2011-10-12,7.307139873504639,6.949999809265137,7.0785698890686035,7.278570175170898,1282459.0,6.879470348358154
2011-10-13,7.378570079803467,7.25,7.300000190734863,7.3142900466918945,1192425.0,6.913232326507568
2011-10-14,7.342860221862793,7.221429824829102,7.342860221862793,7.271430015563965,907140.0,6.872721195220947
2011-10-17,7.392859935760498,7.242859840393066,7.271430015563965,7.285709857940674,768828.0,6.886218547821045
2011-10-18,7.278570175170898,7.035709857940674,7.221429824829102,7.085710048675537,887639.0,6.697185516357422
2011-10-19,7.107140064239502,6.964290142059326,7.071430206298828,6.971429824829102,514905.0,6.589171409606934
2011-10-20,7.04286003112793,6.657139778137207,6.971429824829102,6.6857099533081055,1125362.0,6.319117546081543
2011-10-21,6.714290142059326,6.228569984436035,6.714290142059326,6.3285698890686035,1310764.0,5.981560707092285
2011-10-24,6.464290142059326,6.214290142059326,6.3142900466918945,6.45713996887207,1065306.0,6.103081226348877
2011-10-25,6.5785698890686035,6.378570079803467,6.507140159606934,6.5642900466918945,991652.0,6.2043561935424805
2011-10-26,6.664289951324463,6.492859840393066,6.514289855957031,6.571430206298828,1621837.0,6.211104393005371
2011-10-27,6.785709857940674,6.54286003112793,6.5785698890686035,6.75,1530190.0,6.379883289337158
2011-10-28,6.821430206298828,6.678569793701172,6.714290142059326,6.8142900466918945,2129826.0,6.440647602081299
2011-10-31,6.8142900466918945,6.699999809265137,6.8142900466918945,6.764289855957031,1010351.0,6.393388748168945
2011-11-01,6.821430206298828,6.678569793701172,6.678569793701172,6.764289855957031,873149.0,6.393388748168945
2011-11-02,6.800000190734863,6.550000190734863,6.571430206298828,6.800000190734863,1811218.0,6.427141189575195
2011-11-03,6.978569984436035,6.8285698890686035,6.835710048675537,6.864290237426758,2931187.0,6.487906455993652
2011-11-04,7.04286003112793,6.8285698890686035,6.864290237426758,7.035709857940674,1932438.0,6.649926662445068
2011-11-07,7.142859935760498,6.992859840393066,7.107140064239502,7.121429920196533,1972062.0,6.7309465408325195
2011-11-08,7.528570175170898,6.857140064239502,7.528570175170898,6.928569793701172,3652082.0,6.548661708831787
2011-11-09,6.971429824829102,6.79286003112793,6.821430206298828,6.949999809265137,1571235.0,6.568916320800781
2011-11-10,7.007140159606934,6.807139873504639,6.864290237426758,6.942860126495361,1278063.0,6.562168121337891
2011-11-11,7.035709857940674,6.821430206298828,6.992859840393066,6.864290237426758,1331873.0,6.487906455993652
2011-11-14,6.992859840393066,6.864290237426758,6.871429920196533,6.992859840393066,1405048.0,6.6094255447387695
2011-11-15,7.164289951324463,6.942860126495361,6.985710144042969,7.114290237426758,2888232.0,6.724198818206787
2011-11-16,7.164289951324463,6.842860221862793,7.164289951324463,6.914289951324463,1510006.0,6.535164833068848
2011-11-17,6.9357099533081055,6.821430206298828,6.892859935760498,6.878570079803467,709237.0,6.50140380859375
2011-11-18,6.857140064239502,6.54286003112793,6.800000190734863,6.5642900466918945,1401355.0,6.2043561935424805
2011-11-21,6.642859935760498,6.471429824829102,6.642859935760498,6.535709857940674,973080.0,6.177342891693115
2011-11-22,6.535709857940674,6.414289951324463,6.471429824829102,6.521430015563965,963074.0,6.163845539093018
2011-11-23,6.550000190734863,6.464290142059326,6.485710144042969,6.521430015563965,686554.0,6.163845539093018
2011-11-24,6.550000190734863,6.4214301109313965,6.464290142059326,6.485710144042969,536550.0,6.13008451461792
2011-11-25,6.5642900466918945,6.471429824829102,6.514289855957031,6.492859840393066,674429.0,6.136842250823975
2011-11-28,6.571430206298828,6.471429824829102,6.5,6.550000190734863,534524.0,6.190849304199219
2011-11-29,6.699999809265137,6.528570175170898,6.607140064239502,6.6857099533081055,1039905.0,6.319117546081543
2011-11-30,6.699999809265137,6.349999904632568,6.650000095367432,6.599999904632568,1510828.0,6.238107681274414
2011-12-01,6.821430206298828,6.607140064239502,6.692860126495361,6.721429824829102,2220666.0,6.352879524230957
2011-12-02,6.678569793701172,6.428569793701172,6.642859935760498,6.5642900466918945,823252.0,6.2043561935424805
2011-12-05,6.585710048675537,6.214290142059326,6.514289855957031,6.228569984436035,1382756.0,5.8870439529418945
2011-12-06,6.285709857940674,6.178569793701172,6.285709857940674,6.20713996887207,473791.0,5.866788864135742
2011-12-07,6.257140159606934,6.199999809265137,6.214290142059326,6.214290142059326,363657.0,5.873547077178955
2011-12-08,6.285709857940674,6.071430206298828,6.228569984436035,6.221429824829102,505684.0,5.880295753479004
2011-12-09,6.278570175170898,6.157139778137207,6.278570175170898,6.1857099533081055,288604.0,5.846534252166748
2011-12-12,6.25,6.007140159606934,6.25,6.04286003112793,413140.0,5.711517333984375
2011-12-13,5.985710144042969,5.757140159606934,5.914289951324463,5.785709857940674,928047.0,5.4684672355651855
2011-12-14,5.800000190734863,5.664289951324463,5.785709857940674,5.664289951324463,480907.0,5.353704929351807
2011-12-15,5.692860126495361,5.428569793701172,5.692860126495361,5.442860126495361,611092.0,5.144416809082031
2011-12-16,5.678569793701172,5.392859935760498,5.45713996887207,5.6714301109313965,652835.0,5.3604536056518555
2011-12-19,5.857140064239502,5.521430015563965,5.5785698890686035,5.842860221862793,999596.0,5.522483825683594
2011-12-20,6.121429920196533,5.321430206298828,5.914289951324463,5.757140159606934,1717376.0,5.441463947296143
2011-12-21,5.835710048675537,5.5,5.728569984436035,5.521430015563965,1011563.0,5.218677997589111
2011-12-22,5.5,5.285709857940674,5.5,5.364290237426758,704928.0,5.070154190063477
2011-12-23,5.571430206298828,5.29286003112793,5.29286003112793,5.5,609729.0,5.198422908782959
2011-12-26,5.535709857940674,5.449999809265137,5.5,5.464290142059326,386681.0,5.164670944213867
2011-12-27,5.521430015563965,5.378570079803467,5.521430015563965,5.385709762573242,309189.0,5.090399742126465
2011-12-28,5.407139778137207,5.285709857940674,5.321430206298828,5.357140064239502,390683.0,5.063396453857422
2011-12-29,5.464290142059326,5.300000190734863,5.300000190734863,5.3142900466918945,401859.0,5.022895812988281
2011-12-30,5.3142900466918945,5.3142900466918945,5.3142900466918945,5.3142900466918945,0.0,5.022895812988281
2012-01-04,5.485710144042969,5.142859935760498,5.485710144042969,5.271430015563965,1137060.0,4.982386589050293
2012-01-05,5.199999809265137,5.028570175170898,5.150000095367432,5.057139873504639,846425.0,4.779845714569092
2012-01-06,5.114290237426758,4.857140064239502,5.0642900466918945,5.050000190734863,695236.0,4.773097515106201
2012-01-09,5.29286003112793,4.864290237426758,5.135709762573242,5.271430015563965,893647.0,4.982386589050293
2012-01-10,5.528570175170898,5.271430015563965,5.285709857940674,5.521430015563965,1744817.0,5.218677997589111
2012-01-11,5.692860126495361,5.471429824829102,5.5,5.5642900466918945,1186263.0,5.259188175201416
2012-01-12,5.6857099533081055,5.464290142059326,5.521430015563965,5.585710048675537,1011140.0,5.279433250427246
2012-01-13,5.607140064239502,5.357140064239502,5.599999904632568,5.392859935760498,744622.0,5.0971574783325195
2012-01-16,5.407139778137207,5.178569793701172,5.371429920196533,5.228569984436035,379120.0,4.941875457763672
2012-01-17,5.535709857940674,5.178569793701172,5.228569984436035,5.514289855957031,906646.0,5.2119293212890625
2012-01-18,5.6714301109313965,5.464290142059326,5.571430206298828,5.5,1305004.0,5.198422908782959
2012-01-19,5.599999904632568,5.442860126495361,5.528570175170898,5.535709857940674,677449.0,5.232175350189209
2012-01-20,5.699999809265137,5.514289855957031,5.585710048675537,5.657139778137207,831554.0,5.3469462394714355
2012-01-30,5.728569984436035,5.592860221862793,5.714290142059326,5.607140064239502,869616.0,5.299688339233398
2012-01-31,5.657139778137207,5.54286003112793,5.642859935760498,5.650000095367432,302877.0,5.340198040008545
2012-02-01,5.764289855957031,5.585710048675537,5.650000095367432,5.614290237426758,716216.0,5.3064470291137695
2012-02-02,5.742859840393066,5.614290237426758,5.642859935760498,5.735710144042969,695449.0,5.42120885848999
2012-02-03,5.842860221862793,5.721429824829102,5.721429824829102,5.835710048675537,913402.0,5.515725135803223
2012-02-06,6.121429920196533,5.878570079803467,5.878570079803467,6.028570175170898,2729810.0,5.6980109214782715
2012-02-07,6.007140159606934,5.764289855957031,6.007140159606934,5.79286003112793,1488376.0,5.475225448608398
2012-02-08,5.985710144042969,5.764289855957031,5.8285698890686035,5.971429824829102,1474595.0,5.644003391265869
2012-02-09,6.0642900466918945,5.907139778137207,5.907139778137207,5.964290142059326,1141428.0,5.63725471496582
2012-02-10,6.285709857940674,5.842860221862793,5.892859935760498,6.135709762573242,3155636.0,5.799276351928711
2012-02-13,6.492859840393066,6.0642900466918945,6.128570079803467,6.278570175170898,4975355.0,5.934302806854248
2012-02-14,6.25,6.142859935760498,6.25,6.178569793701172,1969058.0,5.839785099029541
2012-02-15,6.242859840393066,6.114290237426758,6.142859935760498,6.228569984436035,1864416.0,5.8870439529418945
2012-02-16,6.414289951324463,6.164289951324463,6.178569793701172,6.357140064239502,2744053.0,6.0085649490356445
2012-02-17,6.414289951324463,6.214290142059326,6.3285698890686035,6.228569984436035,2240629.0,5.8870439529418945
2012-02-20,6.349999904632568,6.199999809265137,6.349999904632568,6.20713996887207,2225010.0,5.866788864135742
2012-02-21,6.228569984436035,6.021430015563965,6.164289951324463,6.1857099533081055,1923156.0,5.846534252166748
2012-02-22,6.285709857940674,6.150000095367432,6.178569793701172,6.271430015563965,1850628.0,5.927554607391357
2012-02-23,6.342860221862793,6.221429824829102,6.257140159606934,6.25,1836367.0,5.907299518585205
2012-02-24,6.3285698890686035,6.178569793701172,6.242859840393066,6.3285698890686035,2719755.0,5.981560707092285
2012-02-27,6.471429824829102,6.300000190734863,6.357140064239502,6.342860221862793,3312086.0,5.995068073272705
2012-02-28,6.3142900466918945,6.1714301109313965,6.285709857940674,6.257140159606934,1947879.0,5.9140472412109375
2012-02-29,6.307139873504639,6.121429920196533,6.257140159606934,6.135709762573242,2323021.0,5.799276351928711
2012-03-01,6.135709762573242,6.135709762573242,6.135709762573242,6.135709762573242,0.0,5.799276351928711
2012-03-02,6.307139873504639,6.150000095367432,6.150000095367432,6.29286003112793,1932405.0,5.947808742523193
2012-03-05,6.550000190734863,6.271430015563965,6.271430015563965,6.492859840393066,4704867.0,6.136842250823975
2012-03-06,6.514289855957031,6.300000190734863,6.478569984436035,6.414289951324463,2455593.0,6.062580108642578
2012-03-07,6.535709857940674,6.285709857940674,6.3285698890686035,6.407139778137207,1971292.0,6.055822372436523
2012-03-08,6.628570079803467,6.407139778137207,6.407139778137207,6.592860221862793,2542576.0,6.231359481811523
2012-03-09,6.871429920196533,6.528570175170898,6.571430206298828,6.835710048675537,6950490.0,6.460893154144287
2012-03-12,6.900000095367432,6.735710144042969,6.821430206298828,6.871429920196533,4036894.0,6.494654655456543
2012-03-13,7.521430015563965,6.871429920196533,6.871429920196533,7.357140064239502,10953484.0,6.953732490539551
2012-03-14,7.464290142059326,6.871429920196533,7.335710048675537,6.942860126495361,6831416.0,6.562168121337891
2012-03-15,7.0642900466918945,6.657139778137207,6.942860126495361,6.785709857940674,4283103.0,6.413634300231934
2012-03-16,6.971429824829102,6.75,6.800000190734863,6.95713996887207,5237665.0,6.575664520263672
2012-03-19,6.992859840393066,6.735710144042969,6.907139778137207,6.992859840393066,2665627.0,6.6094255447387695
2012-03-20,7.028570175170898,6.657139778137207,6.992859840393066,6.692860126495361,1941029.0,6.325876235961914
2012-03-21,6.849999904632568,6.535709857940674,6.692860126495361,6.79286003112793,1834140.0,6.4203925132751465
2012-03-22,6.8142900466918945,6.635709762573242,6.785709857940674,6.735710144042969,1151636.0,6.3663763999938965
2012-03-23,6.857140064239502,6.614290237426758,6.742859840393066,6.635709762573242,1968121.0,6.271860122680664
2012-03-26,7.085710048675537,6.642859935760498,6.735710144042969,6.985710144042969,4260683.0,6.602668762207031
2012-03-27,7.04286003112793,6.678569793701172,6.95713996887207,6.842860221862793,2999678.0,6.467651844024658
2012-03-28,6.785709857940674,6.157139778137207,6.785709857940674,6.199999809265137,4183297.0,5.860039710998535
2012-03-29,6.1714301109313965,5.714290142059326,6.0785698890686035,5.914289951324463,2297952.0,5.589996814727783
2012-03-30,5.992859840393066,5.800000190734863,5.885709762573242,5.907139778137207,999102.0,5.5832390785217285
2012-04-05,6.092860221862793,5.885709762573242,5.885709762573242,6.085710048675537,1398415.0,5.752017498016357
2012-04-06,6.214290142059326,5.971429824829102,6.071430206298828,6.107140064239502,1009911.0,5.77227258682251
2012-04-09,6.214290142059326,5.985710144042969,6.071430206298828,6.114290237426758,1032986.0,5.779030799865723
2012-04-10,6.278570175170898,5.9357099533081055,6.135709762573242,6.271430015563965,1049804.0,5.927554607391357
2012-04-11,6.271430015563965,6.04286003112793,6.150000095367432,6.150000095367432,2071124.0,5.812781810760498
2012-04-12,6.228569984436035,5.971429824829102,6.157139778137207,6.214290142059326,3624982.0,5.873547077178955
2012-04-13,6.428569793701172,6.0785698890686035,6.428569793701172,6.321430206298828,3548251.0,5.974812984466553
2012-04-16,6.3285698890686035,6.221429824829102,6.235710144042969,6.278570175170898,1517723.0,5.934302806854248
2012-04-17,6.3142900466918945,6.0,6.264289855957031,6.021430015563965,2851034.0,5.691262245178223
2012-04-18,6.300000190734863,6.050000190734863,6.057139873504639,6.285709857940674,3133879.0,5.9410505294799805
2012-04-19,6.892859935760498,6.892859935760498,6.892859935760498,6.892859935760498,3301397.0,6.546152114868164
2012-04-20,7.485710144042969,7.128570079803467,7.25,7.178569793701172,16641349.0,6.817491054534912
2012-04-23,7.842860221862793,7.071430206298828,7.214290142059326,7.599999904632568,16092737.0,7.217723846435547
2012-04-24,7.835710048675537,7.157139778137207,7.428569793701172,7.75,12533573.0,7.360179424285889
2012-04-25,7.928569793701172,7.521430015563965,7.599999904632568,7.778570175170898,10215003.0,7.387312412261963
2012-04-26,7.9214301109313965,7.5785698890686035,7.678569793701172,7.657139778137207,8932250.0,7.271989345550537
2012-04-27,7.678569793701172,7.471429824829102,7.557139873504639,7.557139873504639,5137943.0,7.177019119262695
2012-05-02,7.8142900466918945,7.514289855957031,7.607140064239502,7.650000095367432,5904431.0,7.265208721160889
2012-05-03,8.257140159606934,7.607140064239502,7.657139778137207,8.050000190734863,13219704.0,7.6450886726379395
2012-05-04,8.107139587402344,7.857140064239502,7.914289951324463,7.971429824829102,7487658.0,7.570470809936523
2012-05-07,8.378569602966309,7.849999904632568,7.914289951324463,8.25,11800715.0,7.8350300788879395
2012-05-08,8.414290428161621,8.057140350341797,8.235710144042969,8.300000190734863,9023920.0,7.8825154304504395
2012-05-09,8.142860412597656,7.785709857940674,8.142860412597656,7.807139873504639,7845969.0,7.414444446563721
2012-05-10,8.021430015563965,7.6857099533081055,7.785709857940674,7.8142900466918945,6136130.0,7.421235084533691
2012-05-11,8.328570365905762,7.735710144042969,7.8142900466918945,8.071430206298828,9314880.0,7.665440559387207
2012-05-14,8.157139778137207,7.900000095367432,8.149999618530273,7.9357099533081055,5347220.0,7.5365471839904785
2012-05-15,7.9357099533081055,7.585710048675537,7.771430015563965,7.907139778137207,4427081.0,7.5094146728515625
2012-05-16,7.857140064239502,7.664289951324463,7.849999904632568,7.678569793701172,3873386.0,7.292341709136963
2012-05-17,8.242859840393066,7.657139778137207,7.714290142059326,8.149999618530273,7435408.0,7.740058898925781
2012-05-18,8.114290237426758,7.842860221862793,8.007140159606934,7.992859840393066,4483461.0,7.590823173522949
2012-05-21,8.79286003112793,7.914289951324463,8.0,8.557140350341797,17352804.0,8.12671947479248
2012-05-22,8.721429824829102,8.328570365905762,8.557140350341797,8.664290428161621,10155337.0,8.22848129272461
2012-05-23,9.378569602966309,8.514289855957031,8.557140350341797,9.142860412597656,18719051.0,8.682978630065918
2012-05-24,9.421429634094238,8.864290237426758,8.985710144042969,8.95713996887207,11242581.0,8.506600379943848
2012-05-25,9.214289665222168,8.878569602966309,8.935709953308105,9.0,8449000.0,8.547304153442383
2012-05-28,8.935709953308105,8.428569793701172,8.935709953308105,8.807140350341797,10240017.0,8.36414623260498
2012-05-29,9.142860412597656,8.685709953308105,8.714289665222168,9.04286003112793,8267987.0,8.588008880615234
2012-05-30,9.192859649658203,8.821430206298828,9.021430015563965,9.085709571838379,5656774.0,8.628702163696289
2012-05-31,9.178569793701172,8.907139778137207,9.0,8.928569793701172,5986806.0,8.479467391967773
2012-06-01,8.985710144042969,8.678569793701172,8.928569793701172,8.721429824829102,6138276.0,8.282747268676758
2012-06-04,8.892860412597656,8.449999809265137,8.5,8.564290046691895,5808698.0,8.13351058959961
2012-06-05,8.657139778137207,8.378569602966309,8.557140350341797,8.464289665222168,5147320.0,8.03853988647461
2012-06-06,8.607139587402344,8.071430206298828,8.464289665222168,8.228569984436035,4577164.0,7.814677715301514
2012-06-07,8.407139778137207,7.95713996887207,8.364290237426758,8.028570175170898,5269251.0,7.62473726272583
2012-06-08,8.171429634094238,7.864290237426758,8.100000381469727,7.892859935760498,4185686.0,7.495852947235107
2012-06-11,8.264289855957031,7.928569793701172,7.928569793701172,8.235710144042969,3997021.0,7.821457862854004
2012-06-12,8.214289665222168,8.007140159606934,8.142860412597656,8.021430015563965,3189648.0,7.617956638336182
2012-06-13,8.321430206298828,8.014289855957031,8.057140350341797,8.29286003112793,4348961.0,7.875733375549316
2012-06-14,8.635709762573242,8.264289855957031,8.307140350341797,8.357139587402344,6875195.0,7.936779022216797
2012-06-15,8.478569984436035,8.157139778137207,8.335709571838379,8.29286003112793,3552150.0,7.875733375549316
2012-06-18,8.464280128479004,8.264289855957031,8.364290237426758,8.364290237426758,3809932.0,7.943571090698242
2012-06-19,8.428569793701172,8.149999618530273,8.357139587402344,8.171429634094238,2910185.0,7.760410308837891
2012-06-20,8.25,7.928569793701172,8.199999809265137,7.992859840393066,4148712.0,7.590823173522949
2012-06-21,8.007140159606934,7.79286003112793,8.0,7.9214301109313965,2679643.0,7.522986888885498
2012-06-25,7.907139778137207,7.75,7.8285698890686035,7.778570175170898,1849439.0,7.387312412261963
2012-06-26,7.95713996887207,7.721429824829102,7.778570175170898,7.928569793701172,2216058.0,7.5297675132751465
2012-06-27,7.985710144042969,7.607140064239502,7.878570079803467,7.714280128479004,2878803.0,7.326255798339844
2012-06-28,7.75,7.3642802238464355,7.699999809265137,7.45713996887207,3892135.0,7.082050323486328
2012-06-29,7.607140064239502,7.3642802238464355,7.428569793701172,7.557139873504639,2311062.0,7.177019119262695
2012-07-02,7.699999809265137,7.4357099533081055,7.6142802238464355,7.607140064239502,2581038.0,7.224504470825195
2012-07-03,8.0,7.6142802238464355,7.650000095367432,7.785709857940674,4514904.0,7.394092559814453
2012-07-04,7.857140064239502,7.699999809265137,7.857140064239502,7.800000190734863,1929869.0,7.407663822174072
2012-07-05,7.75,7.464280128479004,7.721429824829102,7.585710048675537,2451925.0,7.204152584075928
2012-07-06,7.964280128479004,7.6714301109313965,7.857140064239502,7.885709762573242,3793547.0,7.489062786102295
2012-07-09,7.857140064239502,7.142859935760498,7.821430206298828,7.557139873504639,3248781.0,7.177019119262695
2012-07-10,7.564280033111572,7.314280033111572,7.45713996887207,7.335710048675537,2678715.0,6.966727256774902
2012-07-11,7.6857099533081055,7.321430206298828,7.3285698890686035,7.6714301109313965,2532037.0,7.285561561584473
2012-07-12,7.807139873504639,7.54286003112793,7.607140064239502,7.778570175170898,3637978.0,7.387312412261963
2012-07-13,7.821430206298828,7.642859935760498,7.75,7.771430015563965,2441619.0,7.380530834197998
2012-07-16,7.778570175170898,7.321430206298828,7.778570175170898,7.371429920196533,2591437.0,7.000650882720947
2012-07-17,7.5785698890686035,7.300000190734863,7.3285698890686035,7.535709857940674,2312685.0,7.156667232513428
2012-07-18,7.735710144042969,7.400000095367432,7.521430015563965,7.728569984436035,3093885.0,7.339826583862305
2012-07-19,8.057140350341797,7.642859935760498,7.714280128479004,7.992859840393066,5879029.0,7.590823173522949
2012-07-20,8.79286003112793,8.357139587402344,8.485710144042969,8.79286003112793,24703310.0,8.350584030151367
2012-07-23,9.199999809265137,8.649999618530273,8.857139587402344,8.66427993774414,20660585.0,8.228470802307129
2012-07-24,8.70713996887207,8.428569793701172,8.521430015563965,8.671429634094238,9901858.0,8.235260963439941
2012-07-25,8.621430397033691,8.221429824829102,8.592860221862793,8.29286003112793,9966373.0,7.875733375549316
2012-07-26,8.428569793701172,8.214280128479004,8.228569984436035,8.235710144042969,5346175.0,7.821457862854004
2012-07-27,8.371430397033691,7.878570079803467,8.271430015563965,8.007140159606934,6698034.0,7.6043853759765625
2012-07-30,8.057140350341797,7.678569793701172,8.028570175170898,7.714280128479004,4754020.0,7.326255798339844
2012-07-31,7.907139778137207,7.557139873504639,7.70713996887207,7.714280128479004,4870020.0,7.326255798339844
2012-08-01,7.964280128479004,7.657139778137207,7.6857099533081055,7.835710048675537,5015399.0,7.441577434539795
2012-08-02,7.821430206298828,7.464280128479004,7.764289855957031,7.571430206298828,5366858.0,7.190591335296631
2012-08-03,8.04286003112793,7.5,7.5785698890686035,8.021430015563965,6764847.0,7.617956638336182
2012-08-06,8.271430015563965,7.885709762573242,7.900000095367432,8.25,7886783.0,7.8350300788879395
2012-08-07,8.45713996887207,8.149999618530273,8.157139778137207,8.285710334777832,7186018.0,7.868943691253662
2012-08-08,8.449999809265137,8.171429634094238,8.285710334777832,8.20713996887207,6730458.0,7.79432487487793
2012-08-09,8.385709762573242,8.057140350341797,8.242859840393066,8.357139587402344,7088257.0,7.936779022216797
2012-08-10,8.357139587402344,8.142860412597656,8.357139587402344,8.199999809265137,5089235.0,7.787543773651123
2012-08-13,8.192859649658203,7.985710144042969,8.192859649658203,8.014289855957031,4320429.0,7.611175537109375
2012-08-14,8.142860412597656,7.785709857940674,7.9357099533081055,8.128569602966309,3901604.0,7.719707012176514
2012-08-15,8.107139587402344,7.842860221862793,8.064290046691895,7.849999904632568,3022933.0,7.455148696899414
2012-08-16,7.914289951324463,7.764289855957031,7.849999904632568,7.778570175170898,1869312.0,7.387312412261963
2012-08-17,7.900000095367432,7.742859840393066,7.771430015563965,7.857140064239502,2048034.0,7.461930274963379
2012-08-20,8.028570175170898,7.699999809265137,7.800000190734863,7.992859840393066,2908054.0,7.590823173522949
2012-08-21,8.178569793701172,7.9357099533081055,7.978569984436035,8.157139778137207,4688488.0,7.74683952331543
2012-08-22,8.157139778137207,7.907139778137207,8.157139778137207,7.978569984436035,3915567.0,7.57725191116333
2012-08-23,8.285710334777832,7.964280128479004,7.964280128479004,8.278570175170898,5254390.0,7.862163066864014
2012-08-24,8.335709571838379,8.107139587402344,8.228569984436035,8.142860412597656,4123799.0,7.733278274536133
2012-08-27,8.25,7.878570079803467,8.142860412597656,7.985710144042969,3850753.0,7.584033012390137
2012-08-28,8.642860412597656,7.949999809265137,7.985710144042969,8.442859649658203,9879973.0,8.018187522888184
2012-08-29,8.699999809265137,8.342860221862793,8.442859649658203,8.628569602966309,9445077.0,8.19455623626709
2012-08-30,8.564290046691895,7.871429920196533,8.564290046691895,7.949999809265137,10871721.0,7.550118923187256
2012-08-31,7.942860126495361,7.714280128479004,7.907139778137207,7.807139873504639,4096810.0,7.414444446563721
2012-09-03,8.085709571838379,7.800000190734863,7.807139873504639,8.028570175170898,3669187.0,7.62473726272583
2012-09-04,8.078570365905762,7.842860221862793,8.04286003112793,7.878570079803467,3019664.0,7.4822821617126465
2012-09-05,8.078570365905762,7.821430206298828,7.821430206298828,7.992859840393066,2699813.0,7.590823173522949
2012-09-06,8.271430015563965,8.007140159606934,8.007140159606934,8.271430015563965,4616003.0,7.855381488800049
2012-09-07,8.557140350341797,8.271430015563965,8.307140350341797,8.435709953308105,8499897.0,8.011398315429688
2012-09-10,8.964280128479004,8.557140350341797,8.564290046691895,8.807140350341797,15210322.0,8.36414623260498
2012-09-11,9.121430397033691,8.621430397033691,8.657139778137207,9.064290046691895,15296073.0,8.608360290527344
2012-09-12,9.364290237426758,9.007140159606934,9.121430397033691,9.121430397033691,11187733.0,8.662627220153809
2012-09-13,9.464280128479004,9.014289855957031,9.071430206298828,9.157139778137207,10115163.0,8.696540832519531
2012-09-14,10.071399688720703,9.149999618530273,9.149999618530273,9.828570365905762,18893294.0,9.334197998046875
2012-09-17,10.392900466918945,9.685709953308105,9.778570175170898,10.114299774169922,14455539.0,9.605554580688477
2012-09-18,10.185700416564941,9.678569793701172,10.071399688720703,10.0,10544800.0,9.497004508972168
2012-09-19,10.050000190734863,9.285710334777832,10.007100105285645,9.75,8718140.0,9.2595796585083
2012-09-20,10.050000190734863,9.607139587402344,9.721429824829102,9.892860412597656,8795288.0,9.395255088806152
2012-09-21,9.921429634094238,9.071430206298828,9.857139587402344,9.135709762573242,10404342.0,8.676187515258789
2012-09-24,10.050000190734863,9.064290046691895,9.107139587402344,10.050000190734863,17406342.0,9.5444917678833
2012-09-25,10.707099914550781,9.942859649658203,10.057100296020508,10.32859992980957,18841097.0,9.809076309204102
2012-09-26,10.557100296020508,9.899999618530273,10.271400451660156,10.17140007019043,11991740.0,9.659783363342285
2012-09-27,10.835700035095215,10.014300346374512,10.114299774169922,10.614299774169922,18207950.0,10.080405235290527
2012-09-28,10.714300155639648,10.300000190734863,10.442899703979492,10.642900466918945,11258802.0,10.10756778717041
2012-10-08,11.071399688720703,10.5,10.642900466918945,10.571399688720703,13654762.0,10.039664268493652
2012-10-09,10.935700416564941,10.357099533081055,10.428600311279297,10.878600120544434,12635765.0,10.331412315368652
2012-10-10,10.992899894714355,10.442899703979492,10.992899894714355,10.778599739074707,13453847.0,10.236441612243652
2012-10-11,11.857099533081055,10.92140007019043,11.142900466918945,11.857099533081055,25557680.0,11.260692596435547
2012-10-12,13.042900085449219,11.971400260925293,12.135700225830078,13.042900085449219,40908340.0,12.386849403381348
2012-10-15,13.82859992980957,12.842900276184082,12.985699653625488,13.192899703979492,38665088.0,12.529304504394531
2012-10-16,13.442899703979492,12.785699844360352,13.035699844360352,13.307100296020508,31016195.0,12.6377592086792
2012-10-17,13.814299583435059,12.721400260925293,13.214300155639648,12.842900276184082,28176199.0,12.196907997131348
2012-10-18,14.128600120544434,12.564299583435059,12.714300155639648,13.757100105285645,36114561.0,13.06512451171875
2012-10-19,13.714300155639648,13.0,13.535699844360352,13.057100296020508,22240698.0,12.400335311889648
2012-10-22,13.32859992980957,12.878600120544434,13.0,13.064299583435059,13845654.0,12.407172203063965
2012-10-23,13.271400451660156,12.5,13.007100105285645,12.857099533081055,17218479.0,12.210393905639648
2012-10-24,12.949999809265137,12.149999618530273,12.735699653625488,12.335700035095215,16019924.0,11.715221405029297
2012-10-25,12.692899703979492,12.207099914550781,12.449999809265137,12.478599548339844,15003595.0,11.850933074951172
2012-10-26,12.657099723815918,12.185700416564941,12.428600311279297,12.199999809265137,13459500.0,11.586345672607422
2012-10-29,13.0,12.035699844360352,12.128600120544434,12.928600311279297,18732386.0,12.278298377990723
2012-10-30,13.057100296020508,12.571399688720703,12.835700035095215,12.878600120544434,12812864.0,12.230812072753906
2012-10-31,12.992899894714355,11.899999618530273,12.992899894714355,11.964300155639648,15113642.0,11.362502098083496
2012-11-01,12.25,11.899999618530273,11.992899894714355,12.085700035095215,12471264.0,11.47779655456543
2012-11-02,12.721400260925293,11.942899703979492,12.064299583435059,12.542900085449219,13438775.0,11.911998748779297
2012-11-05,12.542900085449219,11.899999618530273,12.428600311279297,12.214300155639648,12015040.0,11.599926948547363
2012-11-06,12.442899703979492,11.928600311279297,12.085700035095215,12.32859992980957,11957209.0,11.708476066589355
2012-11-07,12.607099533081055,12.178600311279297,12.25,12.428600311279297,8970316.0,11.803448677062988
2012-11-08,12.285699844360352,11.899999618530273,12.285699844360352,12.0,8144351.0,11.396405220031738
2012-11-09,12.128600120544434,11.221400260925293,11.964300155639648,11.378600120544434,12556990.0,10.806262016296387
2012-11-12,11.428600311279297,10.964300155639648,11.221400260925293,11.071399688720703,9471506.0,10.514513969421387
2012-11-13,11.25,10.857099533081055,11.114299774169922,11.064299583435059,11222034.0,10.507771492004395
2012-11-14,11.050000190734863,10.628600120544434,11.050000190734863,10.949999809265137,9469828.0,10.39922046661377
2012-11-15,11.035699844360352,10.657099723815918,10.971400260925293,10.699999809265137,7209479.0,10.161794662475586
2012-11-16,10.678600311279297,10.214300155639648,10.571399688720703,10.307100296020508,9269747.0,9.788657188415527
2012-11-19,10.607099533081055,10.199999809265137,10.300000190734863,10.557100296020508,8239113.0,10.026083946228027
2012-11-20,10.521400451660156,9.91427993774414,10.507100105285645,10.042900085449219,13701139.0,9.537747383117676
2012-11-21,10.199999809265137,9.850000381469727,9.935709953308105,10.128600120544434,9729322.0,9.619135856628418
2012-11-22,10.121399879455566,9.814290046691895,10.021400451660156,10.071399688720703,8461453.0,9.564813613891602
2012-11-23,10.214300155639648,9.907139778137207,10.057100296020508,9.928569793701172,8220865.0,9.429167747497559
2012-11-26,9.785710334777832,9.485710144042969,9.714280128479004,9.54286003112793,12243021.0,9.062858581542969
2012-11-27,9.642860412597656,9.435709953308105,9.592860221862793,9.485710144042969,7347524.0,9.008584976196289
2012-11-28,9.742859840393066,9.485710144042969,9.535710334777832,9.585709571838379,9867237.0,9.103551864624023
2012-11-29,9.592860221862793,9.050000190734863,9.592860221862793,9.071430206298828,11688877.0,8.615141868591309
2012-11-30,9.171429634094238,8.878569602966309,8.949999809265137,9.121430397033691,8137803.0,8.662627220153809
2012-12-03,9.257140159606934,8.514289855957031,9.128569602966309,8.528570175170898,7314328.0,8.099587440490723
2012-12-04,8.814290046691895,8.300000190734863,8.514289855957031,8.70713996887207,9346741.0,8.26917552947998
2012-12-05,9.492859840393066,8.607139587402344,8.657139778137207,9.192859649658203,16544921.0,8.730463981628418
2012-12-06,9.178569793701172,8.949999809265137,9.078570365905762,9.021430015563965,8818318.0,8.567656517028809
2012-12-07,9.592860221862793,8.899999618530273,8.978569984436035,9.514289855957031,17125984.0,9.035724639892578
2012-12-10,9.964280128479004,9.335709571838379,9.521430015563965,9.842860221862793,20731879.0,9.347769737243652
2012-12-11,9.821430206298828,9.578570365905762,9.714280128479004,9.607139587402344,10223157.0,9.12390422821045
2012-12-12,9.885709762573242,9.614290237426758,9.614290237426758,9.79286003112793,8804766.0,9.30028247833252
2012-12-13,9.742859840393066,9.342860221862793,9.699999809265137,9.399999618530273,7994539.0,8.927184104919434
2012-12-14,9.892860412597656,9.321430206298828,9.328570365905762,9.835709571838379,14124003.0,9.340978622436523
2012-12-17,9.835709571838379,9.835709571838379,9.835709571838379,9.835709571838379,0.0,9.340978622436523
2012-12-18,9.835709571838379,9.835709571838379,9.835709571838379,9.835709571838379,0.0,9.340978622436523
2012-12-19,9.835709571838379,9.835709571838379,9.835709571838379,9.835709571838379,0.0,9.340978622436523
2012-12-20,9.835709571838379,9.835709571838379,9.835709571838379,9.835709571838379,0.0,9.340978622436523
2012-12-21,9.699999809265137,8.928569793701172,9.671429634094238,9.485710144042969,22009167.0,9.008584976196289
2012-12-24,10.435700416564941,9.25,9.285710334777832,10.435700416564941,28636858.0,9.91079044342041
2012-12-25,10.82859992980957,10.399999618530273,10.514300346374512,10.67140007019043,30269668.0,10.134634971618652
2012-12-26,11.5,10.57859992980957,10.67140007019043,11.378600120544434,24516434.0,10.806262016296387
2012-12-27,11.357099533081055,11.0,11.278599739074707,11.014300346374512,17640113.0,10.460287094116211
2012-12-28,11.32859992980957,10.949999809265137,11.0,11.121399879455566,12012597.0,10.562000274658203
2012-12-31,11.392900466918945,11.128600120544434,11.185700416564941,11.228599548339844,11006067.0,10.66380500793457
2013-01-04,11.785699844360352,11.221400260925293,11.392900466918945,11.642900466918945,17276757.0,11.057267189025879
2013-01-07,11.75,11.364299774169922,11.67140007019043,11.592900276184082,12481844.0,11.009783744812012
2013-01-08,11.621399879455566,11.25,11.592900276184082,11.507100105285645,11756465.0,10.928298950195312
2013-01-09,11.600000381469727,11.271400451660156,11.464300155639648,11.457099914550781,10915756.0,10.880813598632812
2013-01-10,11.985699653625488,11.357099533081055,11.457099914550781,11.942899703979492,20109878.0,11.342179298400879
2013-01-11,11.907099723815918,11.385700225830078,11.857099533081055,11.471400260925293,12703125.0,10.894392967224121
2013-01-14,11.907099723815918,11.278599739074707,11.371399879455566,11.842900276184082,15601198.0,11.247208595275879
2013-01-15,12.300000190734863,11.821399688720703,11.971400260925293,12.235699653625488,16058386.0,11.620250701904297
2013-01-16,12.600000381469727,12.021400451660156,12.128600120544434,12.528599739074707,16661194.0,11.898418426513672
2013-01-17,12.821399688720703,12.157099723815918,12.678600311279297,12.300000190734863,12894400.0,11.681315422058105
2013-01-18,12.492899894714355,12.035699844360352,12.357099533081055,12.42140007019043,10231776.0,11.796609878540039
2013-01-21,12.871399879455566,12.264300346374512,12.407099723815918,12.800000190734863,11924508.0,12.156167030334473
2013-01-22,12.82859992980957,12.392900466918945,12.757100105285645,12.414299964904785,8765639.0,11.78986644744873
2013-01-23,12.357099533081055,11.75,12.357099533081055,12.314299583435059,11184626.0,11.694896697998047
2013-01-24,12.428600311279297,11.535699844360352,12.335700035095215,11.557100296020508,13870035.0,10.975784301757812
2013-01-25,11.707099914550781,11.042900085449219,11.628600120544434,11.057100296020508,15413729.0,10.500934600830078
2013-01-28,11.407099723815918,11.0,11.035699844360352,11.321399688720703,11222782.0,10.751938819885254
2013-01-29,11.735699653625488,11.264300346374512,11.300000190734863,11.428600311279297,11659384.0,10.853747367858887
2013-01-30,11.614299774169922,11.142900466918945,11.542900085449219,11.350000381469727,12070108.0,10.779101371765137
2013-01-31,11.649999618530273,11.142900466918945,11.385700225830078,11.521400451660156,10786547.0,10.941880226135254
2013-02-01,11.678600311279297,11.399999618530273,11.564299583435059,11.528599739074707,10631187.0,10.948718070983887
2013-02-04,12.635700225830078,11.564299583435059,11.678600311279297,12.285699844360352,23359838.0,11.667736053466797
2013-02-05,12.550000190734863,12.021400451660156,12.092900276184082,12.407099723815918,16309437.0,11.783027648925781
2013-02-06,12.692899703979492,12.321399688720703,12.614299774169922,12.435700416564941,7762979.0,11.810189247131348
2013-02-07,12.485699653625488,12.207099914550781,12.471400260925293,12.350000381469727,7276570.0,11.728800773620605
2013-02-08,12.292900085449219,11.742899894714355,11.857099533081055,12.121399879455566,16261009.0,11.511699676513672
2013-02-18,12.542900085449219,12.071399688720703,12.142900466918945,12.435700416564941,12519796.0,11.810189247131348
2013-02-19,12.464300155639648,12.028599739074707,12.42140007019043,12.071399688720703,8112091.0,11.464215278625488
2013-02-20,12.785699844360352,11.978599548339844,12.092900276184082,12.699999809265137,14988218.0,12.061196327209473
2013-02-21,13.257100105285645,12.699999809265137,12.892900466918945,12.864299774169922,22476935.0,12.217231750488281
2013-02-22,12.821399688720703,12.199999809265137,12.821399688720703,12.342900276184082,11601364.0,11.72205924987793
2013-02-25,12.521400451660156,12.057100296020508,12.157099723815918,12.300000190734863,8951188.0,11.681315422058105
2013-02-26,12.842900276184082,12.207099914550781,12.25,12.557100296020508,13605509.0,11.925484657287598
2013-02-27,13.050000190734863,12.571399688720703,12.571399688720703,12.67140007019043,9480023.0,12.034035682678223
2013-02-28,12.842900276184082,12.214300155639648,12.707099914550781,12.821399688720703,9572292.0,12.176488876342773
2013-03-01,13.278599739074707,12.721400260925293,12.871399879455566,13.25,15241263.0,12.583532333374023
2013-03-04,13.557100296020508,12.821399688720703,13.100000381469727,13.0,16040122.0,12.34610652923584
2013-03-05,13.428600311279297,12.864299774169922,12.985699653625488,13.335700035095215,10873926.0,12.664920806884766
2013-03-06,13.707099914550781,13.164299964904785,13.314299583435059,13.685700416564941,12975946.0,12.997316360473633
2013-03-07,13.642900466918945,13.007100105285645,13.642900466918945,13.242899894714355,12014961.0,12.576788902282715
2013-03-08,13.292900085449219,12.678600311279297,13.228599548339844,12.735699653625488,9566328.0,12.095100402832031
2013-03-11,12.714300155639648,12.235699653625488,12.714300155639648,12.342900276184082,7835970.0,11.72205924987793
2013-03-12,12.628600120544434,11.892900466918945,12.414299964904785,12.242899894714355,8639398.0,11.62708854675293
2013-03-13,12.257100105285645,11.842900276184082,12.178600311279297,12.021400451660156,5445514.0,11.416729927062988
2013-03-14,12.278599739074707,12.021400451660156,12.071399688720703,12.107099533081055,4767593.0,11.49811840057373
2013-03-15,12.307100296020508,11.857099533081055,12.128600120544434,12.021400451660156,8133682.0,11.416729927062988
2013-03-18,11.935700416564941,11.371399879455566,11.914299964904785,11.392900466918945,8245862.0,10.819844245910645
2013-03-19,11.5,11.007100105285645,11.32859992980957,11.350000381469727,5988242.0,10.779101371765137
2013-03-20,11.800000190734863,11.285699844360352,11.350000381469727,11.778599739074707,8102320.0,11.186141014099121
2013-03-21,11.914299964904785,11.678600311279297,11.785699844360352,11.821399688720703,9368000.0,11.226788520812988
2013-03-22,12.071399688720703,11.785699844360352,11.82859992980957,11.878600120544434,6694612.0,11.281112670898438
2013-03-25,11.899999618530273,11.464300155639648,11.878600120544434,11.57859992980957,8626303.0,10.99620246887207
2013-03-26,11.714300155639648,11.25,11.528599739074707,11.707099914550781,6666654.0,11.11823844909668
2013-03-27,11.871399879455566,11.442899703979492,11.707099914550781,11.521400451660156,7923844.0,10.941880226135254
2013-03-28,11.428600311279297,10.707099914550781,11.428600311279297,10.728599548339844,11270149.0,10.188956260681152
2013-03-29,10.907099723815918,10.728599548339844,10.728599548339844,10.82859992980957,4662509.0,10.283926963806152
2013-04-01,11.128600120544434,10.82859992980957,10.82859992980957,10.957099914550781,4393891.0,10.405961990356445
2013-04-02,11.107099533081055,10.835700035095215,10.857099533081055,10.871399879455566,3401847.0,10.32457447052002
2013-04-03,10.964300155639648,10.192899703979492,10.850000381469727,10.449999809265137,6736562.0,9.924370765686035
2013-04-08,10.785699844360352,10.028599739074707,10.407099723815918,10.771400451660156,5008754.0,10.22960376739502
2013-04-09,10.764300346374512,10.435700416564941,10.685700416564941,10.685700416564941,3741392.0,10.262545585632324
2013-04-10,10.907099723815918,10.557100296020508,10.685700416564941,10.871399879455566,4471447.0,10.44089126586914
2013-04-11,10.985699653625488,10.742899894714355,10.871399879455566,10.764300346374512,2490259.0,10.338032722473145
2013-04-12,11.050000190734863,10.792900085449219,10.850000381469727,10.892900466918945,4747446.0,10.461540222167969
2013-04-15,10.878600120544434,10.471400260925293,10.864299774169922,10.521400451660156,2577117.0,10.104752540588379
2013-04-16,10.67140007019043,10.214300155639648,10.321399688720703,10.642900466918945,2698119.0,10.221441268920898
2013-04-17,10.75,10.600000381469727,10.649999618530273,10.721400260925293,2433571.0,10.296832084655762
2013-04-18,10.842900276184082,10.621399879455566,10.642900466918945,10.75,2750882.0,10.324298858642578
2013-04-19,11.121399879455566,10.75,10.821399688720703,11.057100296020508,6483422.0,10.61923885345459
2013-04-22,10.978599548339844,10.685700416564941,10.964300155639648,10.757100105285645,6574349.0,10.3311185836792
2013-04-23,10.757100105285645,10.32859992980957,10.721400260925293,10.364299774169922,4367771.0,9.953872680664062
2013-04-24,10.600000381469727,10.257100105285645,10.257100105285645,10.5,2669651.0,10.084198951721191
2013-04-25,10.5,10.214300155639648,10.5,10.221400260925293,4452001.0,9.816631317138672
2013-04-26,10.357099533081055,9.857139587402344,10.228599548339844,9.871430397033691,4020304.0,9.480522155761719
2013-05-02,9.835709571838379,9.478569984436035,9.835709571838379,9.621430397033691,3531532.0,9.2404203414917
2013-05-03,9.978569984436035,9.642860412597656,9.714280128479004,9.864290237426758,2958163.0,9.473664283752441
2013-05-06,10.221400260925293,9.842860221862793,9.842860221862793,10.185700416564941,3840715.0,9.782344818115234
2013-05-07,10.235699653625488,10.121399879455566,10.235699653625488,10.199999809265137,2444621.0,9.796079635620117
2013-05-08,10.321399688720703,10.142900466918945,10.214300155639648,10.17140007019043,3313525.0,9.768611907958984
2013-05-09,10.314299583435059,10.014300346374512,10.135700225830078,10.17140007019043,3541923.0,9.768611907958984
2013-05-10,11.057100296020508,10.292900085449219,10.292900085449219,10.871399879455566,14485535.0,10.44089126586914
2013-05-13,11.164299964904785,10.714300155639648,10.785699844360352,10.885700225830078,8935445.0,10.454625129699707
2013-05-14,10.892900466918945,10.592900276184082,10.857099533081055,10.699999809265137,4847190.0,10.276278495788574
2013-05-15,10.914299964904785,10.685700416564941,10.714300155639648,10.792900085449219,3940468.0,10.365500450134277
2013-05-16,10.928600311279297,10.535699844360352,10.835700035095215,10.907099723815918,6350075.0,10.475177764892578
2013-05-17,10.978599548339844,10.721400260925293,10.885700225830078,10.92140007019043,6279595.0,10.488911628723145
2013-05-20,11.199999809265137,10.892900466918945,10.935700416564941,11.050000190734863,7222735.0,10.612419128417969
2013-05-21,11.221400260925293,10.899999618530273,11.0,11.207099914550781,7630435.0,10.763298988342285
2013-05-22,11.385700225830078,11.035699844360352,11.242899894714355,11.121399879455566,5577328.0,10.680992126464844
2013-05-23,11.07859992980957,10.664299964904785,11.071399688720703,10.67140007019043,6352959.0,10.248812675476074
2013-05-24,10.821399688720703,10.592900276184082,10.685700416564941,10.800000190734863,4296776.0,10.372319221496582
2013-05-27,10.964300155639648,10.67140007019043,10.792900085449219,10.892900466918945,5516015.0,10.461540222167969
2013-05-28,10.971400260925293,10.742899894714355,10.899999618530273,10.935700416564941,4779367.0,10.502645492553711
2013-05-29,11.128600120544434,10.871399879455566,10.971400260925293,11.028599739074707,6164292.0,10.591866493225098
2013-05-30,10.992899894714355,10.82859992980957,10.92140007019043,10.842900276184082,4164190.0,10.413519859313965
2013-05-31,10.928600311279297,10.757100105285645,10.82859992980957,10.785699844360352,4370058.0,10.3585844039917
2013-06-03,10.807100296020508,10.364299774169922,10.75,10.385700225830078,6132383.0,9.97442626953125
2013-06-04,10.357099533081055,10.035699844360352,10.357099533081055,10.121399879455566,4651890.0,9.720592498779297
2013-06-05,10.314299583435059,10.128600120544434,10.192899703979492,10.207099914550781,2327950.0,9.802898406982422
2013-06-06,10.207099914550781,9.835709571838379,10.199999809265137,9.864290237426758,3829420.0,9.473664283752441
2013-06-07,10.0,9.685709953308105,9.95713996887207,9.735710144042969,2999703.0,9.350174903869629
2013-06-13,9.714280128479004,9.214280128479004,9.714280128479004,9.328570365905762,3288892.0,8.959157943725586
2013-06-14,9.464280128479004,9.350000381469727,9.392860412597656,9.41427993774414,1931841.0,9.041473388671875
2013-06-17,9.514289855957031,9.364290237426758,9.399999618530273,9.449999809265137,2154098.0,9.07577896118164
2013-06-18,9.764289855957031,9.41427993774414,9.5,9.728569984436035,4045378.0,9.343317985534668
2013-06-19,9.714280128479004,9.449999809265137,9.714280128479004,9.550000190734863,2509389.0,9.171818733215332
2013-06-20,9.550000190734863,9.142860412597656,9.550000190734863,9.185709953308105,2894635.0,8.821954727172852
2013-06-21,9.107139587402344,8.75,9.107139587402344,8.928569793701172,2241022.0,8.57499885559082
2013-06-24,8.978569984436035,8.035710334777832,8.928569793701172,8.035710334777832,4130929.0,7.717495441436768
2013-06-25,7.964280128479004,7.235710144042969,7.964280128479004,7.871429920196533,5125302.0,7.559720516204834
2013-06-26,8.014289855957031,7.642859935760498,7.9214301109313965,7.9357099533081055,2949245.0,7.621455192565918
2013-06-27,8.142860412597656,7.714280128479004,8.035710334777832,7.721429824829102,3372510.0,7.415660858154297
2013-06-28,7.907139778137207,7.4214301109313965,7.4214301109313965,7.728569984436035,2482548.0,7.422518253326416
2013-07-01,7.907139778137207,7.571430206298828,7.728569984436035,7.885709762573242,3059231.0,7.573434829711914
2013-07-02,7.9214301109313965,7.642859935760498,7.807139873504639,7.914289951324463,3051532.0,7.600883483886719
2013-07-03,7.900000095367432,7.571430206298828,7.900000095367432,7.728569984436035,2601120.0,7.422518253326416
2013-07-04,8.464280128479004,7.657139778137207,7.657139778137207,8.235710144042969,7406635.0,7.909575939178467
2013-07-05,8.41427993774414,8.135709762573242,8.242859840393066,8.171429634094238,5335085.0,7.847840309143066
2013-07-08,8.071430206298828,7.757140159606934,8.071430206298828,7.79286003112793,2849788.0,7.484261989593506
2013-07-09,7.964280128479004,7.807139873504639,7.807139873504639,7.900000095367432,1809437.0,7.587159156799316
2013-07-10,8.178569793701172,7.835710048675537,7.885709762573242,8.142860412597656,3485106.0,7.820402145385742
2013-07-11,8.485710144042969,8.085709571838379,8.142860412597656,8.378569602966309,6503667.0,8.04677677154541
2013-07-12,8.785710334777832,8.307140350341797,8.785710334777832,8.321430206298828,6269872.0,7.99190092086792
2013-07-15,8.478569984436035,8.25,8.335709571838379,8.399999618530273,3402264.0,8.067359924316406
2013-07-16,8.514289855957031,8.178569793701172,8.328570365905762,8.442859649658203,4468613.0,8.108521461486816
2013-07-17,8.478569984436035,8.199999809265137,8.428569793701172,8.25,3964940.0,7.9232988357543945
2013-07-18,8.350000381469727,8.071430206298828,8.235710144042969,8.114290237426758,2596098.0,7.792963981628418
2013-07-19,8.16427993774414,7.714280128479004,8.071430206298828,7.8285698890686035,3576655.0,7.518557548522949
2013-07-22,7.907139778137207,7.678569793701172,7.757140159606934,7.885709762573242,1952043.0,7.573434829711914
2013-07-23,8.171429634094238,7.8642802238464355,7.8642802238464355,8.121430397033691,3365343.0,7.799820899963379
2013-07-24,8.171429634094238,8.021430015563965,8.085709571838379,8.149999618530273,3120766.0,7.827259063720703
2013-07-25,8.185709953308105,8.035710334777832,8.157139778137207,8.057140350341797,2342478.0,7.738076686859131
2013-07-26,8.071430206298828,7.814280033111572,8.064290046691895,7.849999904632568,2365448.0,7.5391387939453125
2013-07-29,7.8285698890686035,7.571430206298828,7.8285698890686035,7.585710048675537,2613556.0,7.28531551361084
2013-07-30,7.900000095367432,7.478569984436035,7.571430206298828,7.885709762573242,3642077.0,7.573434829711914
2013-07-31,8.335709571838379,7.949999809265137,8.021430015563965,8.285710334777832,8559948.0,7.957596302032471
2013-08-01,8.421429634094238,8.178569793701172,8.20713996887207,8.421429634094238,7116109.0,8.087940216064453
2013-08-02,8.528570175170898,8.199999809265137,8.421429634094238,8.214280128479004,6497108.0,7.888994216918945
2013-08-05,8.399999618530273,8.071430206298828,8.185709953308105,8.392860412597656,7065921.0,8.060503005981445
2013-08-06,8.757140159606934,8.264289855957031,8.407139778137207,8.699999809265137,11454086.0,8.355480194091797
2013-08-07,8.814290046691895,8.471429824829102,8.628569602966309,8.557140350341797,6885309.0,8.218276977539062
2013-08-08,8.692859649658203,8.471429824829102,8.471429824829102,8.550000190734863,4556763.0,8.211419105529785
2013-08-09,8.642860412597656,8.392860412597656,8.5,8.621430397033691,4401538.0,8.280020713806152
2013-08-12,9.364290237426758,8.607139587402344,8.607139587402344,9.228569984436035,14236887.0,8.863118171691895
2013-08-13,9.978569984436035,9.021430015563965,9.142860412597656,9.66427993774414,15560025.0,9.281573295593262
2013-08-14,9.971429824829102,9.492859840393066,9.635709762573242,9.678569793701172,11428569.0,9.295297622680664
2013-08-15,9.91427993774414,9.428569793701172,9.842860221862793,9.485710144042969,7931772.0,9.110075950622559
2013-08-16,9.757140159606934,9.378569602966309,9.392860412597656,9.714280128479004,8974012.0,9.329593658447266
2013-08-19,10.242899894714355,9.642860412597656,9.671429634094238,10.192899703979492,13904244.0,9.789259910583496
2013-08-20,10.25,9.935709953308105,10.242899894714355,10.178600311279297,9063219.0,9.775527000427246
2013-08-21,10.185700416564941,9.942859649658203,10.149999618530273,10.100000381469727,5243408.0,9.700039863586426
2013-08-22,10.399999618530273,10.057100296020508,10.064299583435059,10.164299964904785,10635741.0,9.761792182922363
2013-08-23,10.207099914550781,9.657139778137207,10.121399879455566,9.735710144042969,8453974.0,9.350174903869629
2013-08-26,9.949999809265137,9.585709571838379,9.814290046691895,9.949999809265137,7674420.0,9.55597972869873
2013-08-27,10.100000381469727,9.728569984436035,10.007100105285645,9.95713996887207,8332693.0,9.562836647033691
2013-08-28,9.857139587402344,9.564290046691895,9.857139587402344,9.578570365905762,10375342.0,9.199257850646973
2013-08-29,9.735710144042969,9.471429824829102,9.578570365905762,9.692859649658203,5791312.0,9.30902099609375
2013-08-30,9.714280128479004,9.228569984436035,9.657139778137207,9.357139587402344,7301753.0,8.986597061157227
2013-09-02,10.121399879455566,9.357139587402344,9.357139587402344,9.95713996887207,14298596.0,9.562836647033691
2013-09-03,10.057100296020508,9.857139587402344,10.0,10.007100105285645,9246060.0,9.610817909240723
2013-09-04,10.271400451660156,9.928569793701172,10.149999618530273,10.028599739074707,10231517.0,9.631465911865234
2013-09-05,10.057100296020508,9.828570365905762,10.042900085449219,9.907139778137207,4935757.0,9.514816284179688
2013-09-06,9.964280128479004,9.54286003112793,9.835709571838379,9.649999618530273,8140890.0,9.267858505249023
2013-09-09,9.735710144042969,9.550000190734863,9.614290237426758,9.692859649658203,5750466.0,9.30902099609375
2013-09-10,9.742859840393066,9.521430015563965,9.699999809265137,9.607139587402344,6032370.0,9.22669506072998
2013-09-11,10.392900466918945,9.5,9.635709762573242,10.357099533081055,17256416.0,9.946956634521484
2013-09-12,10.285699844360352,9.928569793701172,10.285699844360352,10.100000381469727,11600555.0,9.700039863586426
2013-09-13,10.085700035095215,9.892860412597656,10.085700035095215,9.91427993774414,5328117.0,9.521675109863281
2013-09-16,10.142900466918945,9.771430015563965,9.91427993774414,9.828570365905762,4999818.0,9.439358711242676
2013-09-17,9.985710144042969,9.75,9.757140159606934,9.778570175170898,3599916.0,9.391339302062988
2013-09-18,9.964280128479004,9.692859649658203,9.771430015563965,9.892860412597656,3565464.0,9.501102447509766
2013-09-23,10.057100296020508,9.800000190734863,9.907139778137207,9.95713996887207,3946210.0,9.562836647033691
2013-09-24,9.971429824829102,9.75,9.95713996887207,9.757140159606934,4465391.0,9.370756149291992
2013-09-25,9.75,9.507140159606934,9.75,9.535710334777832,4982420.0,9.158095359802246
2013-09-26,9.600000381469727,9.371430397033691,9.371430397033691,9.385709762573242,3193657.0,9.01403522491455
2013-09-27,9.528570175170898,9.285710334777832,9.385709762573242,9.314290046691895,2151049.0,8.945443153381348
2013-09-30,9.464280128479004,9.257140159606934,9.357139587402344,9.321430206298828,2262045.0,8.952300071716309
2013-10-08,9.550000190734863,9.300000190734863,9.328570365905762,9.492859840393066,2304834.0,9.116942405700684
2013-10-09,9.485710144042969,9.328570365905762,9.41427993774414,9.428569793701172,3977974.0,9.055197715759277
2013-10-10,9.778570175170898,9.428569793701172,9.428569793701172,9.507140159606934,5511517.0,9.130657196044922
2013-10-11,9.621430397033691,9.428569793701172,9.528570175170898,9.564290046691895,3730701.0,9.185543060302734
2013-10-14,9.728569984436035,9.492859840393066,9.54286003112793,9.66427993774414,3544149.0,9.281573295593262
2013-10-15,9.699999809265137,9.478569984436035,9.699999809265137,9.557140350341797,2585865.0,9.178675651550293
2013-10-16,9.557140350341797,9.29286003112793,9.557140350341797,9.335709571838379,3453412.0,8.96601390838623
2013-10-17,9.449999809265137,9.235710144042969,9.328570365905762,9.335709571838379,2246483.0,8.96601390838623
2013-10-18,9.357139587402344,8.985710144042969,9.321430206298828,9.0,5028037.0,8.643598556518555
2013-10-21,9.085709571838379,8.842860221862793,8.978569984436035,9.0,3574838.0,8.643598556518555
2013-10-22,9.271430015563965,8.971429824829102,9.057140350341797,9.107139587402344,3652233.0,8.746496200561523
2013-10-23,9.149999618530273,8.885709762573242,9.050000190734863,8.892860412597656,1925550.0,8.540701866149902
2013-10-24,9.142860412597656,8.828570365905762,8.835709571838379,9.092860221862793,1871679.0,8.732782363891602
2013-10-25,9.128569602966309,8.892860412597656,9.007140159606934,8.921429634094238,1601112.0,8.568140983581543
2013-10-28,9.014289855957031,8.864290237426758,8.871430397033691,8.907139778137207,838698.0,8.55441665649414
2013-10-29,9.04286003112793,8.364290237426758,8.91427993774414,8.607139587402344,2706925.0,8.26629638671875
2013-10-30,9.471429824829102,8.607139587402344,8.642860412597656,9.471429824829102,11969256.0,9.096360206604004
2013-10-31,9.635709762573242,9.300000190734863,9.464280128479004,9.335709571838379,4585785.0,8.96601390838623
2013-11-01,10.050000190734863,9.085709571838379,9.142860412597656,9.70713996887207,12689096.0,9.322735786437988
2013-11-04,9.928569793701172,9.514289855957031,9.714280128479004,9.864290237426758,7350611.0,9.473664283752441
2013-11-05,9.885709762573242,9.557140350341797,9.778570175170898,9.864290237426758,6234256.0,9.473664283752441
2013-11-06,9.971429824829102,9.471429824829102,9.771430015563965,9.600000381469727,4250342.0,9.219839096069336
2013-11-07,9.671429634094238,9.335709571838379,9.671429634094238,9.428569793701172,3643095.0,9.055197715759277
2013-11-08,9.464280128479004,8.971429824829102,9.399999618530273,9.085709571838379,3278647.0,8.725914001464844
2013-11-11,9.142860412597656,8.892860412597656,9.078570365905762,8.907139778137207,2891275.0,8.55441665649414
2013-11-12,9.071430206298828,8.928569793701172,8.964280128479004,9.028570175170898,2151170.0,8.671037673950195
2013-11-13,8.592860221862793,8.128569602966309,8.592860221862793,8.128569602966309,10537312.0,7.806677341461182
2013-11-14,8.0,7.785709857940674,7.978569984436035,7.971429824829102,5047078.0,7.655761241912842
2013-11-15,8.199999809265137,7.942860126495361,7.985710144042969,8.135709762573242,5096410.0,7.813534736633301
2013-11-18,8.321430206298828,8.100000381469727,8.321430206298828,8.221429824829102,4855909.0,7.895860195159912
2013-11-19,8.221429824829102,8.071430206298828,8.221429824829102,8.199999809265137,3826123.0,7.875279426574707
2013-11-20,8.407139778137207,8.192859649658203,8.192859649658203,8.357139587402344,5031418.0,8.026196479797363
2013-11-21,8.642860412597656,8.321430206298828,8.328570365905762,8.635709762573242,5667272.0,8.293734550476074
2013-11-22,8.892860412597656,8.557140350341797,8.628569602966309,8.714280128479004,6497587.0,8.369194030761719
2013-11-25,8.628569602966309,8.428569793701172,8.628569602966309,8.435709953308105,3790158.0,8.101655006408691
2013-11-26,8.507140159606934,8.300000190734863,8.41427993774414,8.399999618530273,3180108.0,8.067359924316406
2013-11-27,8.514289855957031,8.357139587402344,8.357139587402344,8.492859840393066,2314271.0,8.15654182434082
2013-11-28,8.671429634094238,8.492859840393066,8.5,8.514289855957031,3642248.0,8.177123069763184
2013-11-29,8.635709762573242,8.485710144042969,8.528570175170898,8.528570175170898,2904099.0,8.190836906433105
2013-12-02,8.392860412597656,8.078570365905762,8.392860412597656,8.192859649658203,3614800.0,7.868422031402588
2013-12-03,8.41427993774414,8.071430206298828,8.071430206298828,8.399999618530273,2181585.0,8.067359924316406
2013-12-04,8.771430015563965,8.45713996887207,8.45713996887207,8.671429634094238,5111044.0,8.328041076660156
2013-12-05,8.714280128479004,8.54286003112793,8.678569793701172,8.657139778137207,3296781.0,8.314315795898438
2013-12-06,8.692859649658203,8.5,8.66427993774414,8.557140350341797,2345228.0,8.218276977539062
2013-12-09,8.678569793701172,8.514289855957031,8.514289855957031,8.66427993774414,2377572.0,8.321172714233398
2013-12-10,8.928569793701172,8.685709953308105,8.685709953308105,8.807140350341797,5787754.0,8.45837688446045
2013-12-11,8.807140350341797,8.571430206298828,8.807140350341797,8.628569602966309,3372969.0,8.286877632141113
2013-12-12,8.649999618530273,8.5,8.614290237426758,8.642860412597656,2433051.0,8.300601959228516
2013-12-13,8.699999809265137,8.442859649658203,8.578570365905762,8.614290237426758,2135770.0,8.273162841796875
2013-12-16,8.678569793701172,8.428569793701172,8.621430397033691,8.45713996887207,1986118.0,8.122236251831055
2013-12-17,8.521430015563965,8.285710334777832,8.464280128479004,8.307140350341797,1501530.0,7.978177070617676
2013-12-18,8.407139778137207,8.242859840393066,8.407139778137207,8.350000381469727,1152571.0,8.019340515136719
2013-12-19,8.407139778137207,8.221429824829102,8.407139778137207,8.228569984436035,1427581.0,7.9027180671691895
2013-12-20,8.29286003112793,8.071430206298828,8.228569984436035,8.114290237426758,1610939.0,7.792963981628418
2013-12-23,8.178569793701172,8.04286003112793,8.142860412597656,8.085709571838379,982966.0,7.765514373779297
2013-12-24,8.257140159606934,8.085709571838379,8.085709571838379,8.214280128479004,1463585.0,7.888994216918945
2013-12-25,8.271430015563965,8.171429634094238,8.20713996887207,8.264289855957031,1226433.0,7.937023639678955
2013-12-26,8.314290046691895,8.149999618530273,8.264289855957031,8.178569793701172,1553521.0,7.854698181152344
2013-12-27,8.300000190734863,8.142860412597656,8.199999809265137,8.271430015563965,1961477.0,7.943880558013916
2013-12-30,8.350000381469727,8.242859840393066,8.29286003112793,8.278570175170898,1558055.0,7.95073938369751
2013-12-31,8.278570175170898,8.114290237426758,8.271430015563965,8.235710144042969,1149458.0,7.909575939178467
2014-01-02,8.307140350341797,8.178569793701172,8.235710144042969,8.300000190734863,1247143.0,7.971320152282715
2014-01-03,8.314290046691895,8.128569602966309,8.307140350341797,8.135709762573242,1647828.0,7.813534736633301
2014-01-06,8.107139587402344,7.885709762573242,8.107139587402344,7.900000095367432,1290167.0,7.587159156799316
2014-01-07,8.0,7.785709857940674,7.914289951324463,7.857140064239502,1269765.0,7.54599666595459
2014-01-08,7.735710144042969,7.385709762573242,7.735710144042969,7.407139778137207,6271452.0,7.113816738128662
2014-01-09,7.400000095367432,7.285709857940674,7.357140064239502,7.3285698890686035,2612558.0,7.038357734680176
2014-01-10,7.342860221862793,7.221429824829102,7.29286003112793,7.235710144042969,1385689.0,6.9491753578186035
2014-01-13,7.321430206298828,7.199999809265137,7.235710144042969,7.264289855957031,915541.0,6.976623058319092
2014-01-14,7.378570079803467,7.142859935760498,7.235710144042969,7.378570079803467,1428103.0,7.0863776206970215
2014-01-15,7.471429824829102,7.307139873504639,7.371429920196533,7.392859935760498,1322986.0,7.100101947784424
2014-01-16,7.471429824829102,7.357140064239502,7.357140064239502,7.449999809265137,922479.0,7.154979228973389
2014-01-17,7.449999809265137,7.257140159606934,7.449999809265137,7.271430015563965,961532.0,6.983480453491211
2014-01-20,7.307139873504639,7.1142802238464355,7.264289855957031,7.142859935760498,1198323.0,6.860002040863037
2014-01-21,7.264289855957031,7.092860221862793,7.092860221862793,7.25,845327.0,6.962899208068848
2014-01-22,7.471429824829102,7.257140159606934,7.264289855957031,7.428569793701172,1569705.0,7.134397983551025
2014-01-23,7.464280128479004,7.342860221862793,7.407139778137207,7.392859935760498,1200305.0,7.100101947784424
2014-01-24,7.5785698890686035,7.385709762573242,7.414289951324463,7.464280128479004,3085444.0,7.168694019317627
2014-01-27,7.478569984436035,7.371429920196533,7.449999809265137,7.4214301109313965,1201085.0,7.1275410652160645
2014-01-28,7.442860126495361,7.3642802238464355,7.428569793701172,7.407139778137207,926858.0,7.113816738128662
2014-01-29,7.564280033111572,7.392859935760498,7.464280128479004,7.449999809265137,1205184.0,7.154979228973389
2014-01-30,7.471429824829102,7.321430206298828,7.407139778137207,7.371429920196533,895449.0,7.0795207023620605
2014-02-07,7.400000095367432,7.257140159606934,7.300000190734863,7.400000095367432,1551470.0,7.106959342956543
2014-02-10,7.985710144042969,7.407139778137207,7.407139778137207,7.871429920196533,4333019.0,7.559720516204834
2014-02-11,7.878570079803467,7.728569984436035,7.821430206298828,7.857140064239502,3577390.0,7.54599666595459
2014-02-12,7.964280128479004,7.75,7.878570079803467,7.964280128479004,3004863.0,7.648894309997559
2014-02-13,7.992859840393066,7.821430206298828,7.971429824829102,7.8285698890686035,2348481.0,7.518557548522949
2014-02-14,7.9214301109313965,7.785709857940674,7.79286003112793,7.914289951324463,1469167.0,7.600883483886719
2014-02-17,8.221429824829102,7.900000095367432,7.907139778137207,8.20713996887207,3866553.0,7.88213586807251
2014-02-18,8.321430206298828,8.100000381469727,8.278570175170898,8.171429634094238,3576816.0,7.847840309143066
2014-02-19,8.271430015563965,8.071430206298828,8.178569793701172,8.192859649658203,2286902.0,7.868422031402588
2014-02-20,8.25,8.021430015563965,8.242859840393066,8.04286003112793,2301836.0,7.724361896514893
2014-02-21,8.121430397033691,7.878570079803467,8.071430206298828,7.971429824829102,1885940.0,7.655761241912842
2014-02-24,8.028570175170898,7.757140159606934,7.971429824829102,7.8285698890686035,2148564.0,7.518557548522949
2014-02-25,7.978569984436035,7.607140064239502,7.842860221862793,7.650000095367432,1941791.0,7.347059726715088
2014-02-26,7.764289855957031,7.528570175170898,7.650000095367432,7.714280128479004,1367336.0,7.408793926239014
2014-02-27,7.771430015563965,7.400000095367432,7.699999809265137,7.407139778137207,2625011.0,7.113816738128662
2014-02-28,7.492859840393066,7.25,7.414289951324463,7.478569984436035,1581883.0,7.182418346405029
2014-03-03,7.699999809265137,7.428569793701172,7.478569984436035,7.699999809265137,1498803.0,7.395079135894775
2014-03-04,7.678569793701172,7.557139873504639,7.678569793701172,7.635709762573242,1073818.0,7.3333353996276855
2014-03-05,7.714280128479004,7.592860221862793,7.635709762573242,7.635709762573242,1236452.0,7.3333353996276855
2014-03-06,7.628570079803467,7.5,7.5785698890686035,7.621429920196533,1169567.0,7.319620609283447
2014-03-07,7.692860126495361,7.535709857940674,7.621429920196533,7.585710048675537,1280732.0,7.28531551361084
2014-03-10,7.585710048675537,7.3285698890686035,7.571430206298828,7.385709762573242,1447451.0,7.093235015869141
2014-03-11,7.464280128479004,7.349999904632568,7.385709762573242,7.45713996887207,1077563.0,7.161837100982666
2014-03-12,7.5,7.3285698890686035,7.45713996887207,7.428569793701172,1219962.0,7.134397983551025
2014-03-13,7.6857099533081055,7.385709762573242,7.407139778137207,7.635709762573242,2116139.0,7.3333353996276855
2014-03-14,7.628570079803467,7.464280128479004,7.585710048675537,7.564280033111572,1286138.0,7.264733791351318
2014-03-17,7.657139778137207,7.521430015563965,7.521430015563965,7.642859935760498,1033025.0,7.340202331542969
2014-03-18,7.699999809265137,7.5785698890686035,7.650000095367432,7.642859935760498,1490213.0,7.340202331542969
2014-03-19,8.407139778137207,7.628570079803467,7.650000095367432,8.407139778137207,15627577.0,8.074216842651367
2014-03-20,8.835709571838379,8.271430015563965,8.407139778137207,8.564290046691895,22745699.0,8.225142478942871
2014-03-21,8.521430015563965,8.142860412597656,8.357139587402344,8.471429824829102,10234457.0,8.13595962524414
2014-03-24,9.321430206298828,8.857139587402344,9.107139587402344,9.092860221862793,25257650.0,8.732782363891602
2014-03-25,9.04286003112793,8.70713996887207,8.857139587402344,8.842860221862793,17293313.0,8.492682456970215
2014-03-26,8.907139778137207,8.557140350341797,8.814290046691895,8.585709571838379,10204502.0,8.245715141296387
2014-03-27,8.864290237426758,8.407139778137207,8.642860412597656,8.449999809265137,10269949.0,8.115379333496094
2014-03-28,8.435709953308105,7.771430015563965,8.378569602966309,7.907139778137207,10853696.0,7.639218330383301
2014-03-31,8.100000381469727,7.785709857940674,7.900000095367432,7.914289951324463,4617013.0,7.646127223968506
2014-04-01,8.092860221862793,7.878570079803467,7.9214301109313965,8.021430015563965,4024260.0,7.749636650085449
2014-04-02,8.199999809265137,8.007140159606934,8.007140159606934,8.149999618530273,5383686.0,7.873849868774414
2014-04-03,8.142860412597656,7.892859935760498,8.135709762573242,7.949999809265137,4233472.0,7.680626392364502
2014-04-04,8.128569602966309,7.914289951324463,7.914289951324463,8.107139587402344,3996333.0,7.8324408531188965
2014-04-08,8.142860412597656,7.942860126495361,8.107139587402344,8.100000381469727,4088735.0,7.825544834136963
2014-04-09,8.300000190734863,8.028570175170898,8.100000381469727,8.300000190734863,6481892.0,8.018768310546875
2014-04-10,8.435709953308105,8.199999809265137,8.25,8.307140350341797,5641266.0,8.025665283203125
2014-04-11,8.235710144042969,7.971429824829102,8.235710144042969,8.085709571838379,4608903.0,7.811738014221191
2014-04-14,8.242859840393066,7.985710144042969,8.050000190734863,8.221429824829102,4108258.0,7.942859172821045
2014-04-15,8.149999618530273,8.035710334777832,8.149999618530273,8.071430206298828,3131356.0,7.797942161560059
2014-04-16,8.078570365905762,7.9357099533081055,8.057140350341797,7.95713996887207,2576028.0,7.687524795532227
2014-04-17,8.16427993774414,7.971429824829102,7.971429824829102,8.157139778137207,3984241.0,7.880747318267822
2014-04-18,8.271430015563965,8.085709571838379,8.107139587402344,8.242859840393066,4977911.0,7.963563442230225
2014-04-21,8.385709762573242,8.142860412597656,8.178569793701172,8.307140350341797,6022643.0,8.025665283203125
2014-04-22,8.535710334777832,8.221429824829102,8.257140159606934,8.514289855957031,12107232.0,8.225796699523926
2014-04-23,8.492859840393066,8.285710334777832,8.357139587402344,8.350000381469727,6324775.0,8.067073822021484
2014-04-24,8.385709762573242,8.0,8.350000381469727,8.014289855957031,3969593.0,7.742738246917725
2014-04-25,8.135709762573242,7.650000095367432,8.035710334777832,7.657139778137207,5010650.0,7.397689342498779
2014-04-28,7.650000095367432,7.3285698890686035,7.635709762573242,7.385709762573242,2434399.0,7.135456085205078
2014-04-29,7.550000190734863,7.342860221862793,7.414289951324463,7.528570175170898,1301606.0,7.273476600646973
2014-04-30,7.721429824829102,7.471429824829102,7.471429824829102,7.635709762573242,1923479.0,7.376985549926758
2014-05-05,7.714280128479004,7.428569793701172,7.650000095367432,7.464280128479004,3244900.0,7.21136474609375
2014-05-06,7.464280128479004,7.464280128479004,7.464280128479004,7.464280128479004,0.0,7.21136474609375
2014-05-07,7.464280128479004,7.464280128479004,7.464280128479004,7.464280128479004,0.0,7.21136474609375
2014-05-08,7.464280128479004,7.464280128479004,7.464280128479004,7.464280128479004,0.0,7.21136474609375
2014-05-09,7.464280128479004,7.464280128479004,7.464280128479004,7.464280128479004,0.0,7.21136474609375
2014-05-12,7.914289951324463,7.3285698890686035,7.357140064239502,7.800000190734863,4274204.0,7.535708904266357
2014-05-13,7.764289855957031,7.6142802238464355,7.764289855957031,7.6714301109313965,3050548.0,7.411495685577393
2014-05-14,7.821430206298828,7.528570175170898,7.678569793701172,7.550000190734863,1776040.0,7.294180393218994
2014-05-15,7.550000190734863,7.407139778137207,7.54286003112793,7.428569793701172,1626765.0,7.176864147186279
2014-05-16,7.564280033111572,7.392859935760498,7.471429824829102,7.528570175170898,1008648.0,7.273476600646973
2014-05-19,7.642859935760498,7.464280128479004,7.521430015563965,7.621429920196533,1364847.0,7.363189220428467
2014-05-20,7.928569793701172,7.5785698890686035,7.75,7.778570175170898,3014277.0,7.515005588531494
2014-05-21,7.628570079803467,7.135709762573242,7.621429920196533,7.264289855957031,19380606.0,7.018150806427002
2014-05-22,7.25,7.0785698890686035,7.164289951324463,7.178569793701172,7081894.0,6.935335159301758
2014-05-23,7.192860126495361,7.085710048675537,7.157139778137207,7.150000095367432,3617119.0,6.90773344039917
2014-05-26,7.242859840393066,7.142859935760498,7.142859935760498,7.228569984436035,4167681.0,6.983641624450684
2014-05-27,7.242859840393066,7.099999904632568,7.235710144042969,7.107140064239502,4087448.0,6.866325855255127
2014-05-28,7.192860126495361,7.107140064239502,7.107140064239502,7.1714301109313965,3566420.0,6.928437232971191
2014-05-29,7.1857099533081055,7.085710048675537,7.1857099533081055,7.092860221862793,4284763.0,6.852529525756836
2014-05-30,7.150000095367432,7.071430206298828,7.092860221862793,7.107140064239502,2901333.0,6.866325855255127
2014-06-03,7.164289951324463,7.1142802238464355,7.121429920196533,7.128570079803467,2147720.0,6.887029647827148
2014-06-04,7.157139778137207,7.0785698890686035,7.150000095367432,7.1142802238464355,2408138.0,6.873223781585693
2014-06-05,7.157139778137207,7.085710048675537,7.121429920196533,7.150000095367432,2739346.0,6.90773344039917
2014-06-06,7.1714301109313965,7.092860221862793,7.1714301109313965,7.107140064239502,1650542.0,6.866325855255127
2014-06-09,7.128570079803467,7.021430015563965,7.107140064239502,7.04286003112793,3102554.0,6.804223537445068
2014-06-10,7.107140064239502,7.021430015563965,7.04286003112793,7.099999904632568,2317191.0,6.859427452087402
2014-06-11,7.150000095367432,7.085710048675537,7.107140064239502,7.135709762573242,2780675.0,6.893927097320557
2014-06-12,7.150000095367432,7.092860221862793,7.107140064239502,7.135709762573242,2281689.0,6.893927097320557
2014-06-13,7.178569793701172,7.107140064239502,7.142859935760498,7.164289951324463,3985954.0,6.921539306640625
2014-06-16,7.314280033111572,7.164289951324463,7.178569793701172,7.271430015563965,6056930.0,7.025048732757568
2014-06-17,7.25,7.128570079803467,7.25,7.150000095367432,5651032.0,6.90773344039917
2014-06-18,7.157139778137207,7.050000190734863,7.150000095367432,7.071430206298828,3319916.0,6.831826210021973
2014-06-19,7.099999904632568,6.885709762573242,7.064280033111572,6.885709762573242,2994052.0,6.652398109436035
2014-06-20,7.007140159606934,6.885709762573242,6.885709762573242,6.992859840393066,1910876.0,6.755917072296143
2014-06-23,7.035709857940674,6.964280128479004,6.992859840393066,6.971429824829102,1577751.0,6.7352142333984375
2014-06-24,7.035709857940674,6.928569793701172,6.971429824829102,7.021430015563965,1468089.0,6.783519744873047
2014-06-25,7.04286003112793,6.95713996887207,7.0,7.028570175170898,1632041.0,6.7904181480407715
2014-06-26,7.121429920196533,7.028570175170898,7.028570175170898,7.099999904632568,1968003.0,6.859427452087402
2014-06-27,7.121429920196533,7.04286003112793,7.050000190734863,7.121429920196533,3520311.0,6.880131721496582
2014-06-30,7.135709762573242,7.085710048675537,7.085710048675537,7.099999904632568,2898506.0,6.859427452087402
2014-07-01,7.1857099533081055,7.092860221862793,7.099999904632568,7.128570079803467,4157130.0,6.887029647827148
2014-07-02,7.1714301109313965,7.107140064239502,7.135709762573242,7.164289951324463,3557820.0,6.921539306640625
2014-07-03,7.335710048675537,7.178569793701172,7.20713996887207,7.264289855957031,7505422.0,7.018150806427002
2014-07-04,7.314280033111572,7.164289951324463,7.278570175170898,7.1714301109313965,4100275.0,6.928437232971191
2014-07-07,7.221429824829102,7.135709762573242,7.142859935760498,7.164289951324463,2793540.0,6.921539306640625
2014-07-08,7.29286003112793,7.099999904632568,7.1714301109313965,7.271430015563965,5771997.0,7.025048732757568
2014-07-09,7.242859840393066,7.107140064239502,7.242859840393066,7.1142802238464355,4470193.0,6.873223781585693
2014-07-10,7.157139778137207,7.057139873504639,7.071430206298828,7.092860221862793,2840924.0,6.852529525756836
2014-07-11,7.178569793701172,7.064280033111572,7.1142802238464355,7.1714301109313965,4796902.0,6.928437232971191
2014-07-14,7.300000190734863,7.157139778137207,7.1857099533081055,7.29286003112793,6824202.0,7.045753002166748
2014-07-15,7.392859935760498,7.257140159606934,7.271430015563965,7.349999904632568,9289329.0,7.100956439971924
2014-07-16,7.349999904632568,7.271430015563965,7.3285698890686035,7.278570175170898,5849838.0,7.031947135925293
2014-07-17,7.29286003112793,7.199999809265137,7.257140159606934,7.264289855957031,2997272.0,7.018150806427002
2014-07-18,7.300000190734863,7.221429824829102,7.25,7.264289855957031,3635913.0,7.018150806427002
2014-07-21,7.314280033111572,7.235710144042969,7.264289855957031,7.278570175170898,3336831.0,7.031947135925293
2014-07-22,7.385709762573242,7.257140159606934,7.271430015563965,7.3642802238464355,6980884.0,7.114753723144531
2014-07-23,7.378570079803467,7.307139873504639,7.378570079803467,7.349999904632568,5308206.0,7.100956439971924
2014-07-24,7.478569984436035,7.314280033111572,7.349999904632568,7.428569793701172,8964909.0,7.176864147186279
2014-07-25,7.564280033111572,7.392859935760498,7.428569793701172,7.528570175170898,8166579.0,7.273476600646973
2014-07-28,7.607140064239502,7.507140159606934,7.564280033111572,7.585710048675537,11448917.0,7.328680038452148
2014-07-29,7.835710048675537,7.564280033111572,7.585710048675537,7.742859840393066,18743117.0,7.480504989624023
2014-07-30,7.814280033111572,7.5785698890686035,7.6857099533081055,7.757140159606934,13387269.0,7.4943013191223145
2014-07-31,7.764289855957031,7.6714301109313965,7.735710144042969,7.764289855957031,6058946.0,7.501208782196045
2014-08-01,7.757140159606934,7.557139873504639,7.75,7.564280033111572,9592597.0,7.307976245880127
2014-08-04,7.871429920196533,7.54286003112793,7.550000190734863,7.849999904632568,12523005.0,7.584014415740967
2014-08-05,7.857140064239502,7.714280128479004,7.842860221862793,7.79286003112793,9813125.0,7.528810977935791
2014-08-06,7.95713996887207,7.70713996887207,7.714280128479004,7.942860126495361,11782743.0,7.673728942871094
2014-08-07,7.992859840393066,7.849999904632568,7.857140064239502,7.892859935760498,11110605.0,7.625422477722168
2014-08-08,8.0,7.807139873504639,7.871429920196533,7.9214301109313965,9804284.0,7.653024673461914
2014-08-11,8.0,7.892859935760498,7.95713996887207,7.95713996887207,9306796.0,7.687524795532227
2014-08-12,8.16427993774414,7.914289951324463,7.978569984436035,7.971429824829102,11932174.0,7.701330661773682
2014-08-13,7.964280128479004,7.75,7.964280128479004,7.8285698890686035,10802629.0,7.563311576843262
2014-08-14,7.849999904632568,7.70713996887207,7.821430206298828,7.728569984436035,7167021.0,7.466699600219727
2014-08-15,7.821430206298828,7.714280128479004,7.714280128479004,7.807139873504639,5676489.0,7.542606830596924
2014-08-18,7.949999809265137,7.8285698890686035,7.8285698890686035,7.949999809265137,7663364.0,7.680626392364502
2014-08-19,8.021430015563965,7.900000095367432,7.9214301109313965,7.992859840393066,7006613.0,7.722034454345703
2014-08-20,8.021430015563965,7.914289951324463,7.985710144042969,7.942860126495361,5640170.0,7.673728942871094
2014-08-21,7.9357099533081055,7.807139873504639,7.928569793701172,7.885709762573242,5000998.0,7.618514537811279
2014-08-22,8.071430206298828,7.8642802238464355,7.900000095367432,8.057140350341797,8694225.0,7.7841362953186035
2014-08-25,7.835710048675537,7.635709762573242,7.635709762573242,7.657139778137207,14952697.0,7.397689342498779
2014-08-26,7.714280128479004,7.392859935760498,7.635709762573242,7.45713996887207,9219704.0,7.204466342926025
2014-08-27,7.478569984436035,7.300000190734863,7.385709762573242,7.349999904632568,7379736.0,7.100956439971924
2014-08-28,7.385709762573242,7.25,7.3285698890686035,7.264289855957031,5654689.0,7.018150806427002
2014-08-29,7.378570079803467,7.264289855957031,7.278570175170898,7.357140064239502,3524747.0,7.107854843139648
2014-09-01,7.471429824829102,7.371429920196533,7.392859935760498,7.449999809265137,3765028.0,7.197568416595459
2014-09-02,7.628570079803467,7.471429824829102,7.471429824829102,7.592860221862793,6057231.0,7.335587978363037
2014-09-03,7.642859935760498,7.550000190734863,7.628570079803467,7.564280033111572,5785896.0,7.307976245880127
2014-09-04,7.678569793701172,7.550000190734863,7.5785698890686035,7.642859935760498,5663099.0,7.383893966674805
2014-09-05,7.735710144042969,7.621429920196533,7.6714301109313965,7.657139778137207,5686933.0,7.397689342498779
2014-09-09,7.6857099533081055,7.571430206298828,7.642859935760498,7.642859935760498,5589227.0,7.383893966674805
2014-09-10,7.735710144042969,7.585710048675537,7.642859935760498,7.721429824829102,7510561.0,7.459801197052002
2014-09-11,7.857140064239502,7.699999809265137,7.735710144042969,7.771430015563965,9272820.0,7.5081071853637695
2014-09-12,7.821430206298828,7.721429824829102,7.778570175170898,7.814280033111572,5650689.0,7.549505233764648
2014-09-15,7.914289951324463,7.764289855957031,7.778570175170898,7.914289951324463,9794211.0,7.646127223968506
2014-09-16,7.978569984436035,7.642859935760498,7.914289951324463,7.6714301109313965,10346760.0,7.411495685577393
2014-09-17,7.778570175170898,7.635709762573242,7.714280128479004,7.742859840393066,6667494.0,7.480504989624023
2014-09-18,7.914289951324463,7.70713996887207,7.735710144042969,7.907139778137207,9549694.0,7.639218330383301
2014-09-19,7.928569793701172,7.842860221862793,7.907139778137207,7.892859935760498,7409869.0,7.625422477722168
2014-09-22,7.900000095367432,7.742859840393066,7.900000095367432,7.778570175170898,5339422.0,7.515005588531494
2014-09-23,7.8642802238464355,7.742859840393066,7.771430015563965,7.8285698890686035,4557575.0,7.563311576843262
2014-09-24,7.964280128479004,7.800000190734863,7.849999904632568,7.9357099533081055,9278722.0,7.666820049285889
2014-09-25,7.992859840393066,7.885709762573242,7.9357099533081055,7.9214301109313965,8525876.0,7.653024673461914
2014-09-26,8.0,7.885709762573242,7.907139778137207,7.949999809265137,7174708.0,7.680626392364502
2014-09-29,8.021430015563965,7.942860126495361,7.971429824829102,8.007140159606934,8360142.0,7.735830783843994
2014-09-30,8.035710334777832,7.9357099533081055,7.992859840393066,7.95713996887207,7551537.0,7.687524795532227
2014-10-08,8.100000381469727,7.942860126495361,7.971429824829102,8.078570365905762,10183406.0,7.804840564727783
2014-10-09,8.235710144042969,7.971429824829102,8.050000190734863,8.149999618530273,16113568.0,7.873849868774414
2014-10-10,8.328570365905762,8.092860221862793,8.100000381469727,8.285710334777832,16235658.0,8.004961967468262
2014-10-13,8.314290046691895,8.135709762573242,8.285710334777832,8.228569984436035,9010241.0,7.9497575759887695
2014-10-14,8.271430015563965,8.014289855957031,8.214280128479004,8.100000381469727,9794824.0,7.825544834136963
2014-10-15,8.16427993774414,8.050000190734863,8.078570365905762,8.135709762573242,5590993.0,7.860044479370117
2014-10-16,8.135709762573242,7.900000095367432,8.100000381469727,7.900000095367432,7405708.0,7.632320880889893
2014-10-17,7.964280128479004,7.764289855957031,7.928569793701172,7.9214301109313965,5802696.0,7.653024673461914
2014-10-20,8.014289855957031,7.885709762573242,7.892859935760498,7.992859840393066,4832384.0,7.722034454345703
2014-10-21,8.035710334777832,7.842860221862793,7.971429824829102,7.885709762573242,5068560.0,7.618514537811279
2014-10-22,7.9214301109313965,7.721429824829102,7.871429920196533,7.721429824829102,4640671.0,7.459801197052002
2014-10-23,7.771430015563965,7.535709857940674,7.714280128479004,7.585710048675537,5870415.0,7.328680038452148
2014-10-24,7.650000095367432,7.471429824829102,7.585710048675537,7.507140159606934,6490898.0,7.252772808074951
2014-10-27,7.585710048675537,7.400000095367432,7.492859840393066,7.564280033111572,3406890.0,7.307976245880127
2014-10-28,7.742859840393066,7.571430206298828,7.6142802238464355,7.721429824829102,4103775.0,7.459801197052002
2014-10-29,7.79286003112793,7.6714301109313965,7.721429824829102,7.764289855957031,6096756.0,7.501208782196045
2014-10-30,7.778570175170898,7.642859935760498,7.70713996887207,7.75,7574403.0,7.48740291595459
2014-10-31,7.949999809265137,7.714280128479004,7.721429824829102,7.928569793701172,9770675.0,7.659923076629639
2014-11-03,8.057140350341797,7.878570079803467,7.914289951324463,7.949999809265137,6892326.0,7.680626392364502
2014-11-04,8.050000190734863,7.900000095367432,7.95713996887207,7.971429824829102,5073811.0,7.701330661773682
2014-11-05,8.178569793701172,7.914289951324463,8.035710334777832,8.142860412597656,10866143.0,7.8669514656066895
2014-11-06,8.171429634094238,7.928569793701172,8.128569602966309,8.085709571838379,11154080.0,7.811738014221191
2014-11-07,8.085709571838379,7.8642802238464355,8.078570365905762,7.9357099533081055,8249488.0,7.666820049285889
2014-11-10,8.0,7.914289951324463,7.942860126495361,7.985710144042969,6760073.0,7.7151265144348145
2014-11-11,8.021430015563965,7.607140064239502,7.985710144042969,7.657139778137207,8053054.0,7.397689342498779
2014-11-12,8.41427993774414,7.628570079803467,7.650000095367432,8.04286003112793,15173380.0,7.7703399658203125
2014-11-13,8.100000381469727,7.914289951324463,8.035710334777832,8.064290046691895,9095930.0,7.79104471206665
2014-11-14,8.135709762573242,7.914289951324463,8.100000381469727,7.964280128479004,7156517.0,7.694422721862793
2014-11-17,8.192859649658203,7.949999809265137,8.014289855957031,8.107139587402344,10095901.0,7.8324408531188965
2014-11-18,8.16427993774414,8.007140159606934,8.121430397033691,8.057140350341797,6162833.0,7.7841362953186035
2014-11-19,8.092860221862793,7.9357099533081055,8.014289855957031,7.992859840393066,7300141.0,7.722034454345703
2014-11-20,8.014289855957031,7.942860126495361,7.942860126495361,7.971429824829102,4671261.0,7.701330661773682
2014-11-21,8.04286003112793,7.971429824829102,7.978569984436035,8.028570175170898,6100284.0,7.756534576416016
2014-11-24,8.142860412597656,7.992859840393066,8.064290046691895,8.114290237426758,13841094.0,7.83935022354126
2014-11-25,8.25,8.078570365905762,8.121430397033691,8.214280128479004,11700572.0,7.935952663421631
2014-11-26,8.228569984436035,8.100000381469727,8.221429824829102,8.157139778137207,10470128.0,7.880747318267822
2014-11-27,8.300000190734863,8.121430397033691,8.171429634094238,8.199999809265137,12000140.0,7.922155380249023
2014-11-28,8.300000190734863,8.128569602966309,8.221429824829102,8.29286003112793,15852198.0,8.011869430541992
2014-12-01,8.571430206298828,8.214280128479004,8.357139587402344,8.25,19154153.0,7.970461845397949
2014-12-02,8.335709571838379,8.107139587402344,8.199999809265137,8.300000190734863,11356133.0,8.018768310546875
2014-12-03,8.464280128479004,8.214280128479004,8.285710334777832,8.428569793701172,13935873.0,8.142980575561523
2014-12-04,8.514289855957031,8.371430397033691,8.41427993774414,8.449999809265137,18191027.0,8.163684844970703
2014-12-05,8.464280128479004,7.985710144042969,8.428569793701172,8.149999618530273,15669957.0,7.873849868774414
2014-12-08,8.257140159606934,8.021430015563965,8.021430015563965,8.192859649658203,10290166.0,7.915256977081299
2014-12-09,8.171429634094238,7.79286003112793,8.16427993774414,7.821430206298828,13253223.0,7.556413173675537
2014-12-10,8.0,7.800000190734863,7.8285698890686035,7.992859840393066,7615368.0,7.722034454345703
2014-12-11,8.307140350341797,7.892859935760498,7.95713996887207,8.149999618530273,8276213.0,7.873849868774414
2014-12-12,8.285710334777832,8.135709762573242,8.192859649658203,8.25,10895570.0,7.970461845397949
2014-12-15,8.342860221862793,8.178569793701172,8.264289855957031,8.321430206298828,8600811.0,8.039471626281738
2014-12-16,8.357139587402344,8.214280128479004,8.25,8.342860221862793,9354242.0,8.060175895690918
2014-12-17,8.464280128479004,8.185709953308105,8.328570365905762,8.221429824829102,13210258.0,7.942859172821045
2014-12-18,8.264289855957031,8.128569602966309,8.178569793701172,8.149999618530273,6951407.0,7.873849868774414
2014-12-19,8.192859649658203,7.857140064239502,8.142860412597656,8.028570175170898,8447360.0,7.756534576416016
2014-12-22,8.064290046691895,7.785709857940674,8.014289855957031,7.814280033111572,8122989.0,7.549505233764648
2014-12-23,7.942860126495361,7.771430015563965,7.79286003112793,7.885709762573242,4600384.0,7.618514537811279
2014-12-24,8.264289855957031,7.871429920196533,7.95713996887207,8.242859840393066,10357666.0,7.963563442230225
2014-12-25,8.314290046691895,8.178569793701172,8.25,8.264289855957031,8727511.0,7.984267711639404
2014-12-26,8.321430206298828,8.185709953308105,8.25,8.29286003112793,8233880.0,8.011869430541992
2014-12-29,8.550000190734863,8.157139778137207,8.5,8.192859649658203,16572707.0,7.915256977081299
2014-12-30,8.278570175170898,7.8642802238464355,8.192859649658203,7.9357099533081055,10173618.0,7.666820049285889
2014-12-31,8.107139587402344,7.914289951324463,7.9214301109313965,8.100000381469727,7157397.0,7.825544834136963
2015-01-05,8.29286003112793,8.085709571838379,8.092860221862793,8.221429824829102,10442748.0,7.942859172821045
2015-01-06,8.407139778137207,8.178569793701172,8.228569984436035,8.357139587402344,12197340.0,8.073970794677734
2015-01-07,9.021430015563965,8.228569984436035,8.357139587402344,8.771430015563965,28642514.0,8.474224090576172
2015-01-08,8.842860221862793,8.592860221862793,8.592860221862793,8.635709762573242,16817939.0,8.34310245513916
2015-01-09,8.814290046691895,8.399999618530273,8.70713996887207,8.41427993774414,16570583.0,8.129175186157227
2015-01-12,8.435709953308105,8.16427993774414,8.342860221862793,8.214280128479004,7494299.0,7.935952663421631
2015-01-13,8.528570175170898,8.235710144042969,8.235710144042969,8.485710144042969,9564199.0,8.198184967041016
2015-01-14,8.550000190734863,8.285710334777832,8.492859840393066,8.342860221862793,6748897.0,8.060175895690918
2015-01-15,8.478569984436035,8.328570365905762,8.392860412597656,8.350000381469727,6815215.0,8.067073822021484
2015-01-16,8.585709571838379,8.321430206298828,8.357139587402344,8.564290046691895,9821252.0,8.274101257324219
2015-01-19,8.75,8.278570175170898,8.350000381469727,8.364290237426758,16277865.0,8.080879211425781
2015-01-20,8.807140350341797,8.385709762573242,8.385709762573242,8.785710334777832,19420529.0,8.488019943237305
2015-01-21,8.864290237426758,8.678569793701172,8.800000190734863,8.821430206298828,17909038.0,8.522530555725098
2015-01-22,9.121430397033691,8.714280128479004,8.778570175170898,8.928569793701172,19105203.0,8.626038551330566
2015-01-23,8.992859840393066,8.699999809265137,8.935709953308105,8.764289855957031,12212622.0,8.467325210571289
2015-01-26,9.085709571838379,8.714280128479004,8.764289855957031,9.078570365905762,13839499.0,8.770956993103027
2015-01-27,9.271430015563965,8.878569602966309,9.078570365905762,8.978569984436035,16031790.0,8.674344062805176
2015-01-28,9.035710334777832,8.764289855957031,8.928569793701172,8.842860221862793,9773423.0,8.543233871459961
2015-01-29,8.928569793701172,8.742859840393066,8.79286003112793,8.814290046691895,7108589.0,8.515630722045898
2015-01-30,8.821430206298828,8.614290237426758,8.721429824829102,8.635709762573242,10007655.0,8.34310245513916
2015-02-02,8.614290237426758,8.357139587402344,8.578570365905762,8.600000381469727,9108124.0,8.308603286743164
2015-02-03,8.778570175170898,8.578570365905762,8.614290237426758,8.70713996887207,6185648.0,8.412111282348633
2015-02-04,8.764289855957031,8.642860412597656,8.714280128479004,8.642860412597656,7103439.0,8.350010871887207
2015-02-05,8.75,8.421429634094238,8.692859649658203,8.428569793701172,7904727.0,8.142980575561523
2015-02-06,8.557140350341797,8.350000381469727,8.471429824829102,8.478569984436035,5485554.0,8.191286087036133
2015-02-09,8.70713996887207,8.428569793701172,8.464280128479004,8.649999618530273,5861482.0,8.356907844543457
2015-02-10,8.75,8.571430206298828,8.66427993774414,8.635709762573242,3810706.0,8.34310245513916
2015-02-11,8.757140159606934,8.592860221862793,8.657139778137207,8.642860412597656,5875507.0,8.350010871887207
2015-02-12,8.75,8.607139587402344,8.678569793701172,8.742859840393066,4817586.0,8.446621894836426
2015-02-13,8.814290046691895,8.699999809265137,8.778570175170898,8.75,8605070.0,8.453520774841309
2015-02-16,8.785710334777832,8.714280128479004,8.735710144042969,8.771430015563965,8692573.0,8.474224090576172
2015-02-17,8.992859840393066,8.757140159606934,8.771430015563965,8.850000381469727,9666872.0,8.550131797790527
2015-02-25,8.95713996887207,8.785710334777832,8.850000381469727,8.864290237426758,8270752.0,8.563936233520508
2015-02-26,8.878569602966309,8.764289855957031,8.878569602966309,8.864290237426758,7182333.0,8.563936233520508
2015-02-27,8.921429634094238,8.785710334777832,8.842860221862793,8.835709571838379,9441989.0,8.536325454711914
2015-03-02,8.95713996887207,8.800000190734863,8.871430397033691,8.949999809265137,11127201.0,8.64674186706543
2015-03-03,9.071430206298828,8.807140350341797,8.878569602966309,9.007140159606934,12699710.0,8.701946258544922
2015-03-04,9.278570175170898,8.928569793701172,8.971429824829102,9.171429634094238,16516024.0,8.860671043395996
2015-03-05,9.128569602966309,8.942859649658203,9.050000190734863,9.071430206298828,12347354.0,8.764059066772461
2015-03-06,9.085709571838379,8.821430206298828,9.014289855957031,8.828570365905762,10696618.0,8.529427528381348
2015-03-09,8.928569793701172,8.657139778137207,8.814290046691895,8.928569793701172,8798420.0,8.626038551330566
2015-03-10,9.007140159606934,8.871430397033691,8.928569793701172,8.95713996887207,7618452.0,8.653640747070312
2015-03-11,9.149999618530273,8.864290237426758,8.942859649658203,9.114290237426758,11186551.0,8.80546760559082
2015-03-12,9.20713996887207,8.942859649658203,9.092860221862793,8.992859840393066,8177034.0,8.688151359558105
2015-03-13,9.092860221862793,8.95713996887207,8.985710144042969,9.071430206298828,6923344.0,8.764059066772461
2015-03-16,9.364290237426758,9.078570365905762,9.142860412597656,9.285710334777832,14801129.0,8.971078872680664
2015-03-17,9.385709762573242,9.20713996887207,9.300000190734863,9.342860221862793,17255655.0,9.026291847229004
2015-03-18,9.514289855957031,9.29286003112793,9.335709571838379,9.449999809265137,16638085.0,9.129801750183105
2015-03-19,9.778570175170898,9.41427993774414,9.464280128479004,9.66427993774414,21548350.0,9.336821556091309
2015-03-20,9.699999809265137,9.521430015563965,9.671429634094238,9.592860221862793,13143841.0,9.267822265625
2015-03-23,9.814290046691895,9.557140350341797,9.585709571838379,9.657139778137207,15183105.0,9.32992172241211
2015-03-24,9.642860412597656,9.285710334777832,9.635709762573242,9.471429824829102,16759894.0,9.150505065917969
2015-03-25,9.614290237426758,9.428569793701172,9.5,9.578570365905762,12403778.0,9.25401496887207
2015-03-26,9.964280128479004,9.399999618530273,9.528570175170898,9.850000381469727,20588948.0,9.516247749328613
2015-03-27,9.899999618530273,9.735710144042969,9.850000381469727,9.814290046691895,12164906.0,9.481748580932617
2015-03-30,9.942859649658203,9.75,9.807140350341797,9.928569793701172,15076037.0,9.592156410217285
2015-03-31,10.407099723815918,9.757140159606934,9.935709953308105,10.121399879455566,20573866.0,9.778450965881348
2015-04-01,10.335700035095215,10.0,10.064299583435059,10.221400260925293,14990756.0,9.8750638961792
2015-04-02,10.371399879455566,10.121399879455566,10.221400260925293,10.300000190734863,12171839.0,9.951000213623047
2015-04-03,10.407099723815918,10.164299964904785,10.292900085449219,10.257100105285645,14541734.0,9.909554481506348
2015-04-07,10.428600311279297,10.199999809265137,10.235699653625488,10.392900466918945,17679431.0,10.040753364562988
2015-04-08,10.471400260925293,9.971429824829102,10.428600311279297,10.114299774169922,15154605.0,9.771592140197754
2015-04-09,10.185700416564941,9.657139778137207,10.07859992980957,9.935709953308105,18725936.0,9.599053382873535
2015-04-10,10.407099723815918,9.842860221862793,9.935709953308105,10.192899703979492,15947260.0,9.847529411315918
2015-04-13,10.378600120544434,10.121399879455566,10.285699844360352,10.357099533081055,15040215.0,10.00616455078125
2015-04-14,10.642900466918945,10.149999618530273,10.378600120544434,10.364299774169922,15881579.0,10.013121604919434
2015-04-15,10.792900085449219,10.278599739074707,10.42140007019043,10.649999618530273,21864540.0,10.289140701293945
2015-04-16,10.678600311279297,10.292900085449219,10.564299583435059,10.550000190734863,14676767.0,10.192529678344727
2015-04-17,10.785699844360352,10.428600311279297,10.600000381469727,10.535699844360352,17004075.0,10.17871379852295
2015-04-20,10.542900085449219,10.092900276184082,10.535699844360352,10.135700225830078,17285755.0,9.792267799377441
2015-04-21,10.399999618530273,10.050000190734863,10.050000190734863,10.342900276184082,12220541.0,9.992446899414062
2015-04-22,10.642900466918945,10.342900276184082,10.364299774169922,10.564299583435059,22227678.0,10.206344604492188
2015-04-23,10.835700035095215,10.464300155639648,10.571399688720703,10.735699653625488,21050069.0,10.37193775177002
2015-04-24,10.814299583435059,10.478599548339844,10.699999809265137,10.714300155639648,15345976.0,10.351262092590332
2015-04-27,11.178600311279297,10.714300155639648,10.714300155639648,11.071399688720703,23540204.0,10.696263313293457
2015-04-28,11.142900466918945,10.5,11.0,10.664299964904785,18972130.0,10.302956581115723
2015-04-29,10.985699653625488,10.5,10.67140007019043,10.75,13525206.0,10.385751724243164
2015-04-30,10.785699844360352,10.5,10.75,10.57859992980957,12395633.0,10.220160484313965
2015-05-04,10.857099533081055,10.585700035095215,10.614299774169922,10.707099914550781,11861477.0,10.344306945800781
2015-05-05,10.714300155639648,10.021400451660156,10.714300155639648,10.071399688720703,12554761.0,9.730145454406738
2015-05-06,10.271400451660156,9.842860221862793,10.128600120544434,9.935709953308105,9961593.0,9.599053382873535
2015-05-07,9.985710144042969,9.657139778137207,9.857139587402344,9.778570175170898,6680294.0,9.44723892211914
2015-05-08,9.95713996887207,9.764289855957031,9.871430397033691,9.949999809265137,7881601.0,9.612859725952148
2015-05-11,10.264300346374512,9.892860412597656,10.0,10.25,9604393.0,9.902694702148438
2015-05-12,10.278599739074707,10.114299774169922,10.278599739074707,10.257100105285645,10094274.0,9.909554481506348
2015-05-13,10.571399688720703,10.128600120544434,10.214300155639648,10.42140007019043,12924707.0,10.068286895751953
2015-05-14,10.42140007019043,10.107099533081055,10.350000381469727,10.307100296020508,8411460.0,9.957859992980957
2015-05-15,10.57859992980957,10.228599548339844,10.257100105285645,10.350000381469727,12217311.0,9.999307632446289
2015-05-18,10.685700416564941,10.107099533081055,10.199999809265137,10.614299774169922,13626740.0,10.254651069641113
2015-05-19,10.871399879455566,10.478599548339844,10.535699844360352,10.764300346374512,14712483.0,10.399569511413574
2015-05-20,11.128600120544434,10.628600120544434,10.792900085449219,10.649999618530273,16523239.0,10.289140701293945
2015-05-21,10.978599548339844,10.550000190734863,10.664299964904785,10.914299964904785,16777217.0,10.544486045837402
2015-05-22,11.342900276184082,10.82859992980957,10.971400260925293,11.242899894714355,24099048.0,10.86195182800293
2015-05-25,11.521400451660156,11.142900466918945,11.242899894714355,11.449999809265137,19407747.0,11.062034606933594
2015-05-26,11.964300155639648,11.25,11.449999809265137,11.82859992980957,38053358.0,11.42780590057373
2015-05-27,12.035699844360352,11.457099914550781,11.742899894714355,11.992899894714355,23768787.0,11.586540222167969
2015-05-28,12.485699653625488,11.25,11.957099914550781,11.371399879455566,24509382.0,10.986098289489746
2015-05-29,11.628600120544434,10.835700035095215,11.342900276184082,11.357099533081055,18075981.0,10.972281455993652
2015-06-01,12.057100296020508,11.364299774169922,11.364299774169922,12.014300346374512,16838816.0,11.607213973999023
2015-06-02,13.057100296020508,12.0,12.121399879455566,12.885700225830078,23106627.0,12.449088096618652
2015-06-03,12.885700225830078,12.257100105285645,12.885700225830078,12.635700225830078,17776458.0,12.207557678222656
2015-06-04,13.457099914550781,12.014300346374512,12.635700225830078,13.385700225830078,24081794.0,12.932147026062012
2015-06-05,14.071399688720703,13.071399688720703,13.564299583435059,13.564299583435059,26118762.0,13.104693412780762
2015-06-08,13.82859992980957,13.264300346374512,13.714300155639648,13.521400451660156,19973819.0,13.063248634338379
2015-06-09,13.464300155639648,12.82859992980957,13.214300155639648,13.085700035095215,16174725.0,12.642311096191406
2015-06-10,13.485699653625488,12.771400451660156,13.0,13.292900085449219,12341019.0,12.842490196228027
2015-06-11,13.785699844360352,13.085700035095215,13.192899703979492,13.692899703979492,15202836.0,13.228937149047852
2015-06-12,13.957099914550781,13.535699844360352,13.821399688720703,13.92140007019043,16275978.0,13.449694633483887
2015-06-15,14.442899703979492,13.892900466918945,13.914299964904785,13.957099914550781,19042097.0,13.484185218811035
2015-06-16,13.850000381469727,12.857099533081055,13.850000381469727,13.114299774169922,14228830.0,12.669941902160645
2015-06-17,13.357099533081055,12.835700035095215,13.057100296020508,13.342900276184082,12379441.0,12.89079761505127
2015-06-18,14.678600311279297,13.271400451660156,13.271400451660156,13.842900276184082,25928775.0,13.373855590820312
2015-06-19,13.435700416564941,12.457099914550781,13.428600311279297,12.457099914550781,18095732.0,12.03501033782959
2015-06-23,12.621399879455566,11.228599548339844,12.357099533081055,12.535699844360352,13436201.0,12.110946655273438
2015-06-24,13.792900085449219,12.478599548339844,12.692899703979492,13.492899894714355,19603399.0,13.035714149475098
2015-06-25,14.414299964904785,12.785699844360352,13.371399879455566,13.071399688720703,26279243.0,12.628495216369629
2015-06-26,12.949999809265137,11.764300346374512,12.32859992980957,11.764300346374512,17965011.0,11.365684509277344
2015-06-29,12.214300155639648,10.585700035095215,12.142900466918945,10.585700035095215,18763460.0,10.227020263671875
2015-06-30,11.285699844360352,9.535710334777832,10.57859992980957,11.221400260925293,18377004.0,10.841180801391602
2015-07-01,11.535699844360352,10.100000381469727,11.392900466918945,10.100000381469727,14614439.0,9.75777816772461
2015-07-02,10.307100296020508,9.092860221862793,10.128600120544434,9.092860221862793,16124539.0,8.78476333618164
2015-07-03,8.907139778137207,8.185709953308105,8.75,8.185709953308105,16404001.0,7.908350467681885
2015-07-06,8.821430206298828,7.3642802238464355,8.785710334777832,7.3642802238464355,18899536.0,7.114753723144531
2015-07-07,7.142859935760498,6.628570079803467,7.107140064239502,6.628570079803467,7601463.0,6.403971195220947
2015-07-08,5.964280128479004,5.964280128479004,5.964280128479004,5.964280128479004,3576860.0,5.762189865112305
2015-07-09,6.564280033111572,5.371429920196533,5.371429920196533,6.564280033111572,30866740.0,6.341859817504883
2015-07-10,7.221429824829102,6.428569793701172,6.45713996887207,7.221429824829102,22268087.0,6.976743221282959
2015-07-13,7.942860126495361,7.271430015563965,7.628570079803467,7.942860126495361,29286059.0,7.673728942871094
2015-07-14,8.435709953308105,7.528570175170898,7.800000190734863,7.735710144042969,34771174.0,7.473597526550293
2015-07-15,7.557139873504639,6.964280128479004,7.3642802238464355,6.964280128479004,15434280.0,6.728305816650391
2015-07-16,7.349999904632568,6.342860221862793,6.357140064239502,6.892859935760498,16582272.0,6.659305572509766
2015-07-17,7.464280128479004,6.928569793701172,6.928569793701172,7.349999904632568,15305892.0,7.100956439971924
2015-07-20,7.892859935760498,7.228569984436035,7.371429920196533,7.857140064239502,25917557.0,7.59091329574585
2015-07-21,7.964280128479004,7.54286003112793,7.607140064239502,7.849999904632568,19478743.0,7.584014415740967
2015-07-22,8.050000190734863,7.535709857940674,7.785709857940674,8.0,21545760.0,7.728932857513428
2015-07-23,8.714280128479004,7.871429920196533,8.078570365905762,8.478569984436035,27859353.0,8.191286087036133
2015-07-24,8.714280128479004,8.0,8.5,8.114290237426758,23682001.0,7.83935022354126
2015-07-27,8.342860221862793,7.300000190734863,7.964280128479004,7.300000190734863,18219346.0,7.0526509284973145
2015-07-28,7.485710144042969,6.571430206298828,6.771430015563965,6.835710048675537,22936688.0,6.604093074798584
2015-07-29,7.342860221862793,6.650000095367432,6.971429824829102,7.342860221862793,15522207.0,7.094058990478516
2015-07-30,7.642859935760498,6.971429824829102,7.25,7.157139778137207,16952637.0,6.914631366729736
2015-07-31,7.285709857940674,6.942860126495361,7.057139873504639,7.1142802238464355,9898420.0,6.873223781585693
2015-08-03,7.057139873504639,6.371429920196533,6.928569793701172,6.521430015563965,13045432.0,6.300461769104004
2015-08-04,7.135709762573242,6.485710144042969,6.492859840393066,7.121429920196533,13244900.0,6.880131721496582
2015-08-05,7.8285698890686035,7.04286003112793,7.128570079803467,7.599999904632568,32156360.0,7.3424859046936035
2015-08-06,7.75,7.271430015563965,7.342860221862793,7.557139873504639,20403406.0,7.301077842712402
2015-08-07,7.978569984436035,7.557139873504639,7.657139778137207,7.778570175170898,21775504.0,7.515005588531494
2015-08-10,8.557140350341797,7.928569793701172,7.928569793701172,8.557140350341797,32904400.0,8.267193794250488
2015-08-11,9.235710144042969,8.399999618530273,8.571430206298828,8.857139587402344,40337434.0,8.557028770446777
2015-08-12,8.91427993774414,8.507140159606934,8.571430206298828,8.592860221862793,21689927.0,8.301704406738281
2015-08-13,8.95713996887207,8.442859649658203,8.464280128479004,8.942859649658203,22684124.0,8.639845848083496
2015-08-14,9.399999618530273,8.928569793701172,9.107139587402344,9.028570175170898,24910669.0,8.722651481628418
2015-08-17,9.535710334777832,8.571430206298828,8.921429634094238,9.421429634094238,28699176.0,9.10219955444336
2015-08-18,9.557140350341797,8.478569984436035,9.464280128479004,8.478569984436035,28645478.0,8.191286087036133
2015-08-19,8.714280128479004,7.657139778137207,8.04286003112793,8.66427993774414,21252329.0,8.370704650878906
2015-08-20,8.600000381469727,7.964280128479004,8.464280128479004,7.992859840393066,12826063.0,7.722034454345703
2015-08-21,8.157139778137207,7.3285698890686035,7.842860221862793,7.357140064239502,13882096.0,7.107854843139648
2015-08-24,7.071430206298828,6.621429920196533,6.79286003112793,6.621429920196533,12946546.0,6.397073268890381
2015-08-25,6.271430015563965,5.95713996887207,5.985710144042969,5.95713996887207,12616368.0,5.755290985107422
2015-08-26,6.242859840393066,5.535709857940674,5.95713996887207,5.785709857940674,14640679.0,5.589670181274414
2015-08-27,6.142859935760498,5.642859935760498,6.0,6.135709762573242,11317385.0,5.927811145782471
2015-08-28,6.607140064239502,6.157139778137207,6.342860221862793,6.592860221862793,13482686.0,6.369471549987793
2015-08-31,6.54286003112793,6.135709762573242,6.54286003112793,6.199999809265137,10186471.0,5.989922523498535
2015-09-01,6.278570175170898,5.5785698890686035,6.142859935760498,5.6857099533081055,11111030.0,5.493058204650879
2015-09-02,5.9214301109313965,5.20713996887207,5.349999904632568,5.257140159606934,9595341.0,5.079010009765625
2015-09-07,5.6142802238464355,5.3642802238464355,5.400000095367432,5.5,9377380.0,5.31364107131958
2015-09-08,5.942860126495361,5.3642802238464355,5.392859935760498,5.900000095367432,10277071.0,5.700088024139404
2015-09-09,6.214280128479004,5.8642802238464355,5.8642802238464355,6.164289951324463,11732561.0,5.955422878265381
2015-09-10,6.228569984436035,5.914289951324463,6.0,6.0,7873663.0,5.796699523925781
2015-09-11,6.142859935760498,5.871429920196533,6.021430015563965,6.0785698890686035,8246540.0,5.8726067543029785
2015-09-14,6.378570079803467,5.471429824829102,6.235710144042969,5.621429920196533,16279755.0,5.430956840515137
2015-09-15,5.699999809265137,5.20713996887207,5.507140159606934,5.25,8361827.0,5.0721116065979
2015-09-16,5.778570175170898,5.214280128479004,5.214280128479004,5.778570175170898,9732707.0,5.582772254943848
2015-09-17,5.985710144042969,5.628570079803467,5.714280128479004,5.692860126495361,10393496.0,5.499966621398926
2015-09-18,5.835710048675537,5.45713996887207,5.714280128479004,5.771430015563965,8049848.0,5.575873851776123
2015-09-21,6.342860221862793,5.571430206298828,5.6857099533081055,6.20713996887207,13813132.0,5.996820449829102
2015-09-22,6.271430015563965,6.071430206298828,6.157139778137207,6.128570079803467,8920042.0,5.920913219451904
2015-09-23,6.092860221862793,5.8642802238464355,5.985710144042969,5.885709762573242,8643129.0,5.686281681060791
2015-09-24,6.135709762573242,5.907139778137207,5.907139778137207,6.092860221862793,7350070.0,5.886412620544434
2015-09-25,6.142859935760498,5.728569984436035,6.035709857940674,5.871429920196533,7272059.0,5.6724853515625
2015-09-28,6.021430015563965,5.728569984436035,5.914289951324463,6.014289855957031,5396444.0,5.810505390167236
2015-09-29,5.971429824829102,5.814280033111572,5.857140064239502,5.885709762573242,5062156.0,5.686281681060791
2015-09-30,6.25,5.900000095367432,5.942860126495361,6.164289951324463,12777944.0,5.955422878265381
2015-10-08,6.507140159606934,6.1857099533081055,6.300000190734863,6.335710048675537,11207116.0,6.121034145355225
2015-10-09,6.607140064239502,6.25,6.29286003112793,6.564280033111572,12648879.0,6.341859817504883
2015-10-12,6.892859935760498,6.4357099533081055,6.521430015563965,6.871429920196533,12332891.0,6.638602256774902
2015-10-13,7.407139778137207,6.1857099533081055,6.95713996887207,7.235710144042969,18125763.0,6.990539073944092
2015-10-14,7.214280128479004,6.928569793701172,7.142859935760498,6.942860126495361,10894371.0,6.707612037658691
2015-10-15,7.307139873504639,6.964280128479004,6.964280128479004,7.264289855957031,8455756.0,7.018150806427002
2015-10-16,7.45713996887207,7.1142802238464355,7.25,7.271430015563965,9520182.0,7.025048732757568
2015-10-19,7.428569793701172,7.150000095367432,7.264289855957031,7.349999904632568,11682990.0,7.100956439971924
2015-10-20,7.392859935760498,7.121429920196533,7.3285698890686035,7.321430206298828,11225331.0,7.073354721069336
2015-10-21,7.528570175170898,6.592860221862793,7.307139873504639,7.099999904632568,16463266.0,6.859427452087402
2015-10-22,7.321430206298828,6.821430206298828,6.871429920196533,7.228569984436035,10361076.0,6.983641624450684
2015-10-23,7.478569984436035,7.092860221862793,7.300000190734863,7.414289951324463,12890061.0,7.163067817687988
2015-10-26,7.628570079803467,7.29286003112793,7.521430015563965,7.371429920196533,13999137.0,7.121660232543945
2015-10-27,7.485710144042969,6.900000095367432,7.264289855957031,7.392859935760498,12312070.0,7.142364978790283
2015-10-28,7.464280128479004,7.214280128479004,7.278570175170898,7.29286003112793,8847890.0,7.045753002166748
2015-10-29,7.9214301109313965,7.25,7.414289951324463,7.664289951324463,15603792.0,7.40459680557251
2015-10-30,7.835710048675537,7.464280128479004,7.664289951324463,7.607140064239502,11853107.0,7.34938383102417
2015-11-02,7.6714301109313965,7.29286003112793,7.342860221862793,7.507140159606934,9888194.0,7.252772808074951
2015-11-03,7.642859935760498,7.271430015563965,7.507140159606934,7.5785698890686035,6703135.0,7.321782112121582
2015-11-04,8.0,7.592860221862793,7.599999904632568,7.95713996887207,15325424.0,7.687524795532227
2015-11-05,8.035710334777832,7.678569793701172,7.885709762573242,7.8285698890686035,16890209.0,7.563311576843262
2015-11-06,8.321430206298828,7.75,7.75,8.085709571838379,20797280.0,7.811738014221191
2015-11-09,8.842860221862793,8.057140350341797,8.071430206298828,8.642860412597656,23341259.0,8.350010871887207
2015-11-10,8.892860412597656,8.464280128479004,8.571430206298828,8.75,12561837.0,8.453520774841309
2015-11-11,9.149999618530273,8.75,8.864290237426758,8.95713996887207,14353663.0,8.653640747070312
2015-11-12,9.04286003112793,8.728569984436035,8.964280128479004,8.835709571838379,11311774.0,8.536325454711914
2015-11-13,8.807140350341797,8.41427993774414,8.807140350341797,8.464280128479004,12457263.0,8.177482604980469
2015-11-16,8.771430015563965,8.235710144042969,8.235710144042969,8.70713996887207,6813032.0,8.412111282348633
2015-11-17,9.064290046691895,8.514289855957031,8.807140350341797,8.607139587402344,6478585.0,8.315500259399414
2015-11-18,8.714280128479004,8.171429634094238,8.571430206298828,8.335709571838379,5786299.0,8.053266525268555
2015-11-19,8.95713996887207,8.335709571838379,8.535710334777832,8.850000381469727,8049554.0,8.550131797790527
2015-11-20,8.850000381469727,8.642860412597656,8.79286003112793,8.778570175170898,6673907.0,8.481122016906738
2015-11-23,9.121430397033691,8.557140350341797,8.728569984436035,9.071430206298828,9046546.0,8.764059066772461
2015-11-24,9.107139587402344,8.721429824829102,9.107139587402344,8.928569793701172,7625030.0,8.626038551330566
2015-11-25,9.128569602966309,8.757140159606934,8.871430397033691,9.107139587402344,6375887.0,8.798558235168457
2015-11-26,9.357139587402344,8.95713996887207,9.171429634094238,8.978569984436035,7108848.0,8.674344062805176
2015-11-27,9.278570175170898,8.328570365905762,9.050000190734863,8.735710144042969,10883446.0,8.439713478088379
2015-11-30,8.771430015563965,7.9357099533081055,8.75,8.607139587402344,11743137.0,8.315500259399414
2015-12-01,8.807140350341797,8.357139587402344,8.464280128479004,8.614290237426758,10636880.0,8.322407722473145
2015-12-02,8.571430206298828,8.04286003112793,8.535710334777832,8.557140350341797,7876184.0,8.267193794250488
2015-12-03,8.692859649658203,8.428569793701172,8.507140159606934,8.678569793701172,5734989.0,8.384509086608887
2015-12-04,8.814290046691895,8.578570365905762,8.671429634094238,8.699999809265137,6325032.0,8.405214309692383
2015-12-07,9.021430015563965,8.614290237426758,8.699999809265137,8.971429824829102,7350277.0,8.667448043823242
2015-12-08,9.007140159606934,8.585709571838379,8.928569793701172,8.75,5471597.0,8.453520774841309
2015-12-09,8.807140350341797,8.485710144042969,8.649999618530273,8.5,5396578.0,8.211990356445312
2015-12-10,8.600000381469727,8.328570365905762,8.435709953308105,8.385709762573242,4074467.0,8.10157299041748
2015-12-11,8.550000190734863,8.142860412597656,8.550000190734863,8.199999809265137,4656411.0,7.922155380249023
2015-12-14,8.407139778137207,8.078570365905762,8.128569602966309,8.364290237426758,5529640.0,8.080879211425781
2015-12-15,8.642860412597656,8.285710334777832,8.378569602966309,8.571430206298828,7446709.0,8.281001091003418
2015-12-16,8.699999809265137,8.5,8.564290046691895,8.535710334777832,4745596.0,8.246490478515625
2015-12-17,8.771430015563965,8.535710334777832,8.557140350341797,8.678569793701172,5650664.0,8.384509086608887
2015-12-18,8.978569984436035,8.649999618530273,8.699999809265137,8.857139587402344,6567636.0,8.557028770446777
2015-12-21,9.035710334777832,8.757140159606934,8.757140159606934,9.021430015563965,6549562.0,8.715753555297852
2015-12-22,9.921429634094238,8.985710144042969,9.021430015563965,9.921429634094238,21636781.0,9.585257530212402
2015-12-23,10.914299964904785,9.928569793701172,10.149999618530273,10.464300155639648,34187889.0,10.109733581542969
2015-12-24,11.514300346374512,10.221400260925293,10.285699844360352,11.192899703979492,33191632.0,10.813645362854004
2015-12-25,11.199999809265137,10.721400260925293,11.071399688720703,10.92140007019043,18872697.0,10.551346778869629
2015-12-28,11.842900276184082,10.742899894714355,11.135700225830078,11.321399688720703,27123657.0,10.937790870666504
2015-12-29,11.814299583435059,11.142900466918945,11.142900466918945,11.357099533081055,20481949.0,10.972281455993652
2015-12-30,11.42140007019043,10.735699653625488,11.357099533081055,11.085700035095215,18308007.0,10.710078239440918
2015-12-31,11.321399688720703,10.785699844360352,11.071399688720703,11.07859992980957,12335397.0,10.703218460083008
2016-01-04,11.128600120544434,9.971429824829102,11.07859992980957,9.978569984436035,10207384.0,9.640460968017578
2016-01-05,10.5,9.214280128479004,9.557140350341797,10.264300346374512,16583310.0,9.916510581970215
2016-01-06,10.449999809265137,9.91427993774414,10.342900276184082,10.350000381469727,9603539.0,9.999307632446289
2016-01-07,10.057100296020508,9.314290046691895,10.007100105285645,9.314290046691895,2247420.0,8.998689651489258
2016-01-08,9.771430015563965,8.385709762573242,9.464280128479004,9.350000381469727,7844194.0,9.03318977355957
2016-01-11,9.357139587402344,8.41427993774414,9.035710334777832,8.41427993774414,8843980.0,8.129175186157227
2016-01-12,8.478569984436035,7.757140159606934,8.357139587402344,8.007140159606934,9898926.0,7.735830783843994
2016-01-13,8.100000381469727,7.464280128479004,8.100000381469727,7.728569984436035,6412877.0,7.466699600219727
2016-01-14,7.949999809265137,7.285709857940674,7.471429824829102,7.821430206298828,13160568.0,7.556413173675537
2016-01-15,7.928569793701172,7.04286003112793,7.785709857940674,7.228569984436035,7278258.0,6.983641624450684
2016-01-18,7.592860221862793,6.928569793701172,7.035709857940674,7.514289855957031,8899850.0,7.259679317474365
2016-01-19,8.264289855957031,7.321430206298828,7.492859840393066,8.264289855957031,7826208.0,7.984267711639404
2016-01-20,8.785710334777832,8.135709762573242,8.271430015563965,8.614290237426758,12440898.0,8.322407722473145
2016-01-21,8.628569602966309,7.992859840393066,8.264289855957031,8.178569793701172,7082671.0,7.90145206451416
2016-01-22,8.564290046691895,8.021430015563965,8.221429824829102,8.535710334777832,7017383.0,8.246490478515625
2016-01-25,9.350000381469727,8.357139587402344,8.828570365905762,8.757140159606934,14425098.0,8.460417747497559
2016-01-26,8.557140350341797,7.878570079803467,8.371430397033691,7.878570079803467,8817772.0,7.611617088317871
2016-01-27,7.9214301109313965,7.092860221862793,7.785709857940674,7.3642802238464355,8394125.0,7.114753723144531
2016-01-28,7.714280128479004,7.035709857940674,7.199999809265137,7.0785698890686035,6998899.0,6.838723659515381
2016-01-29,7.4214301109313965,6.5785698890686035,6.5785698890686035,7.3642802238464355,6844250.0,7.114753723144531
2016-02-01,7.285709857940674,6.785709857940674,7.107140064239502,6.892859935760498,5913105.0,6.659305572509766
2016-02-02,7.378570079803467,6.821430206298828,6.821430206298828,7.157139778137207,3922228.0,6.914631366729736
2016-02-03,7.871429920196533,7.071430206298828,7.071430206298828,7.871429920196533,15437938.0,7.604719161987305
2016-02-04,8.657139778137207,7.914289951324463,7.971429824829102,8.635709762573242,14007390.0,8.34310245513916
2016-02-05,8.79286003112793,8.0,8.785710334777832,8.085709571838379,10118655.0,7.811738014221191
2016-02-15,8.128569602966309,7.514289855957031,7.514289855957031,8.007140159606934,7720802.0,7.735830783843994
2016-02-16,8.435709953308105,7.928569793701172,7.928569793701172,8.392860412597656,7732079.0,8.108481407165527
2016-02-17,8.778570175170898,8.221429824829102,8.342860221862793,8.66427993774414,9578192.0,8.370704650878906
2016-02-18,8.728569984436035,8.5,8.621430397033691,8.600000381469727,7892753.0,8.308603286743164
2016-02-19,8.571430206298828,8.428569793701172,8.571430206298828,8.557140350341797,3998183.0,8.267193794250488
2016-02-22,8.857139587402344,8.285710334777832,8.557140350341797,8.75,12228323.0,8.453520774841309
2016-02-23,9.271430015563965,8.628569602966309,8.642860412597656,9.014289855957031,11898328.0,8.708854675292969
2016-02-24,9.842860221862793,8.785710334777832,8.857139587402344,9.578570365905762,12391128.0,9.25401496887207
2016-02-25,9.54286003112793,8.671429634094238,9.54286003112793,8.785710334777832,14472428.0,8.488019943237305
2016-02-26,9.5,8.871430397033691,8.871430397033691,9.228569984436035,13782770.0,8.915874481201172
2016-02-29,9.428569793701172,8.307140350341797,9.271430015563965,8.428569793701172,12463322.0,8.142980575561523
2016-03-01,8.592860221862793,7.9357099533081055,8.428569793701172,8.45713996887207,6614336.0,8.17058277130127
2016-03-02,9.121430397033691,8.357139587402344,8.485710144042969,8.949999809265137,8414940.0,8.64674186706543
2016-03-03,9.328570365905762,8.785710334777832,8.871430397033691,9.035710334777832,10409943.0,8.729548454284668
2016-03-04,9.057140350341797,8.135709762573242,8.949999809265137,8.135709762573242,12611558.0,7.860044479370117
2016-03-07,8.407139778137207,8.028570175170898,8.028570175170898,8.29286003112793,5280391.0,8.011869430541992
2016-03-08,8.321430206298828,7.6857099533081055,8.228569984436035,8.178569793701172,7422896.0,7.90145206451416
2016-03-09,8.050000190734863,7.514289855957031,8.028570175170898,7.635709762573242,5345456.0,7.376985549926758
2016-03-10,7.928569793701172,7.592860221862793,7.678569793701172,7.650000095367432,4762427.0,7.390790939331055
2016-03-11,7.735710144042969,7.271430015563965,7.735710144042969,7.6142802238464355,5120589.0,7.3562822341918945
2016-03-14,7.942860126495361,7.650000095367432,7.650000095367432,7.857140064239502,6207264.0,7.59091329574585
2016-03-15,8.035710334777832,7.692860126495361,7.757140159606934,7.742859840393066,8422908.0,7.480504989624023
2016-03-16,8.121430397033691,7.692860126495361,7.885709762573242,7.849999904632568,9912184.0,7.584014415740967
2016-03-17,8.192859649658203,7.771430015563965,7.857140064239502,8.121430397033691,7776379.0,7.846248149871826
2016-03-18,8.70713996887207,8.135709762573242,8.142860412597656,8.585709571838379,11316620.0,8.294795989990234
2016-03-21,8.814290046691895,8.357139587402344,8.607139587402344,8.678569793701172,11163285.0,8.384509086608887
2016-03-22,8.678569793701172,8.442859649658203,8.571430206298828,8.478569984436035,7824602.0,8.191286087036133
2016-03-23,8.628569602966309,8.407139778137207,8.41427993774414,8.564290046691895,7065367.0,8.274101257324219
2016-03-24,8.564290046691895,8.564290046691895,8.564290046691895,8.564290046691895,0.0,8.274101257324219
2016-03-25,8.328570365905762,8.135709762573242,8.135709762573242,8.135709762573242,8074360.0,7.860044479370117
2016-03-28,8.278570175170898,7.878570079803467,7.878570079803467,7.942860126495361,8107005.0,7.673728942871094
2016-03-29,8.342860221862793,7.900000095367432,7.900000095367432,8.342860221862793,6782972.0,8.060175895690918
2016-03-30,8.757140159606934,8.357139587402344,8.357139587402344,8.757140159606934,5442255.0,8.460417747497559
2016-03-31,9.142860412597656,8.800000190734863,9.085709571838379,8.978569984436035,6538040.0,8.674344062805176
2016-04-01,9.242859840393066,8.935709953308105,8.935709953308105,9.214280128479004,5907186.0,8.902069091796875
2016-04-05,9.485710144042969,9.071430206298828,9.171429634094238,9.350000381469727,4355888.0,9.03318977355957
2016-04-06,9.5,9.178569793701172,9.257140159606934,9.335709571838379,5097769.0,9.019383430480957
2016-04-07,9.771430015563965,9.271430015563965,9.364290237426758,9.535710334777832,5019691.0,9.212608337402344
2016-04-08,9.771430015563965,9.478569984436035,9.5,9.54286003112793,4273753.0,9.219515800476074
2016-04-11,10.021400451660156,9.54286003112793,9.635709762573242,10.021400451660156,5625061.0,9.681840896606445
2016-04-12,10.271400451660156,9.714280128479004,10.142900466918945,9.885709762573242,6551787.0,9.550747871398926
2016-04-13,10.242899894714355,9.871430397033691,10.0,9.949999809265137,4074792.0,9.612859725952148
2016-04-14,10.214300155639648,9.785710334777832,10.0,10.114299774169922,3984541.0,9.771592140197754
2016-04-15,10.535699844360352,10.021400451660156,10.092900276184082,10.385700225830078,5316007.0,10.033797264099121
2016-04-18,10.821399688720703,10.221400260925293,10.321399688720703,10.564299583435059,9528400.0,10.206344604492188
2016-04-19,10.721400260925293,10.364299774169922,10.564299583435059,10.521400451660156,4912110.0,10.164899826049805
2016-04-20,10.585700035095215,9.992859840393066,10.535699844360352,9.992859840393066,6448820.0,9.654267311096191
2016-04-21,10.321399688720703,9.70713996887207,9.778570175170898,9.985710144042969,8056416.0,9.647360801696777
2016-04-22,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-04-25,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-04-26,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-04-27,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-04-28,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-04-29,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-03,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-04,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-05,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-06,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-09,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-10,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-11,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-12,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-13,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-16,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-17,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-18,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-19,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-20,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-23,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-24,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-25,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-26,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-27,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-30,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-05-31,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-06-01,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-06-02,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-06-03,9.985710144042969,9.985710144042969,9.985710144042969,9.985710144042969,0.0,9.647360801696777
2016-06-06,9.485710144042969,9.485710144042969,9.485710144042969,9.485710144042969,97300.0,9.164300918579102
2016-06-07,9.014289855957031,9.014289855957031,9.014289855957031,9.014289855957031,31640.0,8.708854675292969
2016-06-08,8.564290046691895,8.564290046691895,8.564290046691895,8.564290046691895,178220.0,8.274101257324219
2016-06-13,8.214280128479004,8.135709762573242,8.135709762573242,8.135709762573242,16145393.0,7.860044479370117
2016-06-14,8.035710334777832,7.728569984436035,7.8642802238464355,7.728569984436035,10095254.0,7.466699600219727
2016-06-15,8.092860221862793,7.728569984436035,7.742859840393066,7.842860221862793,8465279.0,7.577117443084717
2016-06-16,8.0,7.79286003112793,7.892859935760498,7.814280033111572,5199857.0,7.549505233764648
2016-06-17,7.964280128479004,7.692860126495361,7.857140064239502,7.70713996887207,4800997.0,7.445995330810547
2016-06-20,7.492859840393066,7.321430206298828,7.3285698890686035,7.321430206298828,6769560.0,7.073354721069336
2016-06-21,7.349999904632568,6.95713996887207,7.349999904632568,7.014289855957031,10825892.0,6.7766218185424805
2016-06-22,7.29286003112793,6.928569793701172,7.021430015563965,7.271430015563965,7061587.0,7.025048732757568
2016-06-23,7.564280033111572,7.25,7.392859935760498,7.278570175170898,9136626.0,7.031947135925293
2016-06-24,7.264289855957031,6.914289951324463,7.257140159606934,6.978569984436035,8986357.0,6.742111682891846
2016-06-27,7.099999904632568,6.842860221862793,6.842860221862793,7.050000190734863,3669911.0,6.811121463775635
2016-06-28,7.064280033111572,6.9214301109313965,6.985710144042969,7.0,4674412.0,6.762815952301025
2016-06-29,7.107140064239502,7.0,7.050000190734863,7.050000190734863,4651887.0,6.811121463775635
2016-06-30,7.085710048675537,6.985710144042969,7.050000190734863,7.0785698890686035,3418366.0,6.838723659515381
2016-07-01,7.128570079803467,7.035709857940674,7.050000190734863,7.071430206298828,3348384.0,6.831826210021973
2016-07-04,7.428569793701172,7.035709857940674,7.064280033111572,7.428569793701172,8024906.0,7.176864147186279
2016-07-05,7.621429920196533,7.428569793701172,7.428569793701172,7.478569984436035,7805645.0,7.225170612335205
2016-07-06,7.849999904632568,7.4357099533081055,7.4357099533081055,7.849999904632568,8450309.0,7.584014415740967
2016-07-07,8.021430015563965,7.678569793701172,7.964280128479004,7.842860221862793,8161262.0,7.577117443084717
2016-07-08,7.9214301109313965,7.728569984436035,7.79286003112793,7.849999904632568,4091600.0,7.584014415740967
2016-07-11,7.821430206298828,7.642859935760498,7.757140159606934,7.650000095367432,5831089.0,7.390790939331055
2016-07-12,7.849999904632568,7.492859840393066,7.642859935760498,7.778570175170898,4461970.0,7.515005588531494
2016-07-13,7.878570079803467,7.699999809265137,7.771430015563965,7.871429920196533,4279013.0,7.604719161987305
2016-07-14,8.064290046691895,7.785709857940674,7.849999904632568,7.914289951324463,2919667.0,7.646127223968506
2016-07-15,8.0,7.778570175170898,7.900000095367432,7.800000190734863,2078720.0,7.535708904266357
2016-07-18,7.8642802238464355,7.6857099533081055,7.785709857940674,7.807139873504639,1717816.0,7.542606830596924
2016-07-19,7.849999904632568,7.678569793701172,7.807139873504639,7.778570175170898,1847533.0,7.515005588531494
2016-07-20,7.778570175170898,7.657139778137207,7.778570175170898,7.75,2732623.0,7.48740291595459
2016-07-21,7.785709857940674,7.678569793701172,7.771430015563965,7.728569984436035,2394841.0,7.466699600219727
2016-07-22,7.714280128479004,7.357140064239502,7.714280128479004,7.571430206298828,5287340.0,7.314884185791016
2016-07-25,7.678569793701172,7.378570079803467,7.557139873504639,7.507140159606934,3344488.0,7.252772808074951
2016-07-26,7.692860126495361,7.471429824829102,7.471429824829102,7.678569793701172,2979383.0,7.418393611907959
2016-07-27,7.742859840393066,7.29286003112793,7.678569793701172,7.321430206298828,4456466.0,7.073354721069336
2016-07-28,7.428569793701172,7.228569984436035,7.29286003112793,7.414289951324463,1992467.0,7.163067817687988
2016-07-29,7.4357099533081055,7.342860221862793,7.342860221862793,7.407139778137207,1922748.0,7.156160831451416
2016-08-01,7.400000095367432,7.142859935760498,7.400000095367432,7.271430015563965,2568427.0,7.025048732757568
2016-08-02,7.607140064239502,7.221429824829102,7.285709857940674,7.564280033111572,2046808.0,7.307976245880127
2016-08-03,7.800000190734863,7.514289855957031,7.571430206298828,7.621429920196533,5816028.0,7.363189220428467
2016-08-04,7.699999809265137,7.557139873504639,7.657139778137207,7.6857099533081055,3598553.0,7.425291538238525
2016-08-05,7.821430206298828,7.642859935760498,7.6714301109313965,7.778570175170898,3981544.0,7.515005588531494
2016-08-08,7.971429824829102,7.678569793701172,7.6857099533081055,7.892859935760498,5070422.0,7.625422477722168
2016-08-09,8.071430206298828,7.835710048675537,7.857140064239502,8.064290046691895,5430070.0,7.79104471206665
2016-08-10,8.128569602966309,7.928569793701172,8.128569602966309,8.021430015563965,4509400.0,7.749636650085449
2016-08-11,8.071430206298828,7.8642802238464355,8.071430206298828,7.928569793701172,2853900.0,7.659923076629639
2016-08-12,8.092860221862793,7.914289951324463,7.964280128479004,7.978569984436035,2733371.0,7.708228588104248
2016-08-15,8.04286003112793,7.857140064239502,7.928569793701172,8.007140159606934,4990881.0,7.735830783843994
2016-08-16,8.035710334777832,7.964280128479004,8.0,8.014289855957031,2186175.0,7.742738246917725
2016-08-17,8.41427993774414,8.014289855957031,8.014289855957031,8.321430206298828,8708133.0,8.039471626281738
2016-08-18,8.471429824829102,8.228569984436035,8.321430206298828,8.371430397033691,4298606.0,8.087778091430664
2016-08-19,8.435709953308105,8.29286003112793,8.407139778137207,8.357139587402344,4412321.0,8.073970794677734
2016-08-22,8.70713996887207,8.378569602966309,8.449999809265137,8.507140159606934,7384715.0,8.218888282775879
2016-08-23,8.785710334777832,8.435709953308105,8.578570365905762,8.742859840393066,6802691.0,8.446621894836426
2016-08-24,8.807140350341797,8.657139778137207,8.807140350341797,8.735710144042969,4293479.0,8.439713478088379
2016-08-25,8.742859840393066,8.300000190734863,8.742859840393066,8.300000190734863,9954700.0,8.018768310546875
2016-08-26,8.714280128479004,8.25,8.300000190734863,8.635709762573242,9009232.0,8.34310245513916
2016-08-29,9.064290046691895,8.649999618530273,8.657139778137207,8.992859840393066,9586897.0,8.688151359558105
2016-08-30,9.128569602966309,8.814290046691895,9.128569602966309,9.078570365905762,5219530.0,8.770956993103027
2016-08-31,9.100000381469727,8.842860221862793,9.0,8.95713996887207,3975020.0,8.653640747070312
2016-09-01,9.121430397033691,8.800000190734863,8.892860412597656,8.878569602966309,3717840.0,8.577733039855957
2016-09-02,9.035710334777832,8.735710144042969,8.857139587402344,8.850000381469727,3962693.0,8.550131797790527
2016-09-05,9.128569602966309,8.785710334777832,8.907139778137207,9.064290046691895,3530935.0,8.757161140441895
2016-09-06,9.428569793701172,9.064290046691895,9.064290046691895,9.307140350341797,8071835.0,8.991782188415527
2016-09-07,9.378569602966309,9.228569984436035,9.285710334777832,9.342860221862793,3326400.0,9.026291847229004
2016-09-08,9.407139778137207,9.25,9.357139587402344,9.29286003112793,3888018.0,8.977986335754395
2016-09-09,9.328570365905762,9.114290237426758,9.214280128479004,9.264289855957031,4723996.0,8.950384140014648
2016-09-12,9.100000381469727,8.800000190734863,8.871430397033691,8.800000190734863,6281870.0,8.501825332641602
2016-09-13,8.91427993774414,8.649999618530273,8.857139587402344,8.735710144042969,4382791.0,8.439713478088379
2016-09-14,8.850000381469727,8.671429634094238,8.778570175170898,8.800000190734863,2786771.0,8.501825332641602
2016-09-19,9.035710334777832,8.771430015563965,8.79286003112793,8.842860221862793,4806992.0,8.543233871459961
2016-09-20,8.985710144042969,8.807140350341797,8.807140350341797,8.942859649658203,2943171.0,8.639845848083496
2016-09-21,9.035710334777832,8.885709762573242,8.91427993774414,8.95713996887207,3018782.0,8.653640747070312
2016-09-22,9.142860412597656,8.928569793701172,9.007140159606934,9.028570175170898,3312961.0,8.722651481628418
2016-09-23,9.357139587402344,9.028570175170898,9.028570175170898,9.171429634094238,4029669.0,8.860671043395996
2016-09-26,9.149999618530273,8.949999809265137,9.128569602966309,8.964280128479004,5138936.0,8.660539627075195
2016-09-27,9.41427993774414,9.0,9.0,9.41427993774414,16493202.0,9.095292091369629
2016-09-28,9.835709571838379,9.471429824829102,9.578570365905762,9.814290046691895,14459169.0,9.481748580932617
2016-09-29,10.128600120544434,9.835709571838379,9.885709762573242,9.992859840393066,10622806.0,9.654267311096191
2016-09-30,10.492899894714355,10.028599739074707,10.028599739074707,10.492899894714355,11811174.0,10.137364387512207
2016-10-10,11.014300346374512,11.014300346374512,11.014300346374512,11.014300346374512,1189447.0,10.641098022460938
2016-10-11,11.564299583435059,11.564299583435059,11.564299583435059,11.564299583435059,363553.0,11.17246150970459
2016-10-12,12.142900466918945,12.142900466918945,12.142900466918945,12.142900466918945,534895.0,11.731457710266113
2016-10-13,12.75,12.75,12.75,12.75,539099.0,12.317986488342285
2016-10-14,13.385700225830078,13.385700225830078,13.385700225830078,13.385700225830078,4406704.0,12.932147026062012
2016-10-17,14.057100296020508,14.057100296020508,14.057100296020508,14.057100296020508,2086151.0,13.58079719543457
2016-10-18,14.757100105285645,14.757100105285645,14.757100105285645,14.757100105285645,567333.0,14.257079124450684
2016-10-19,14.757100105285645,14.757100105285645,14.757100105285645,14.757100105285645,0.0,14.257079124450684
2016-10-20,14.757100105285645,14.757100105285645,14.757100105285645,14.757100105285645,0.0,14.257079124450684
2016-10-21,14.757100105285645,14.757100105285645,14.757100105285645,14.757100105285645,0.0,14.257079124450684
2016-10-24,15.492899894714355,14.199999809265137,15.492899894714355,14.971400260925293,64560727.0,14.464118003845215
2016-10-25,15.721400260925293,15.0,15.721400260925293,15.221400260925293,36009248.0,14.705647468566895
2016-10-26,15.471400260925293,14.821399688720703,15.142900466918945,14.957099914550781,20327966.0,14.450301170349121
2016-10-27,15.707099914550781,15.0,15.035699844360352,15.257100105285645,17261305.0,14.740137100219727
2016-10-28,15.635700225830078,14.492899894714355,15.521400451660156,14.492899894714355,19296715.0,14.001830101013184
2016-10-31,14.714300155639648,13.771400451660156,14.142900466918945,13.992899894714355,28397958.0,13.51877212524414
2016-11-01,14.135700225830078,13.364299774169922,14.071399688720703,13.699999809265137,23537071.0,13.235795974731445
2016-11-02,13.92140007019043,13.428600311279297,13.649999618530273,13.699999809265137,19713068.0,13.235795974731445
2016-11-03,13.807100296020508,13.214300155639648,13.592900276184082,13.314299583435059,15384062.0,12.863164901733398
2016-11-04,13.857099533081055,13.235699653625488,13.42140007019043,13.357099533081055,17093491.0,12.90451431274414
2016-11-07,13.535699844360352,13.121399879455566,13.314299583435059,13.278599739074707,10643687.0,12.828675270080566
2016-11-08,13.692899703979492,13.185700416564941,13.321399688720703,13.614299774169922,15206060.0,13.152999877929688
2016-11-09,13.557100296020508,12.935700416564941,13.471400260925293,12.935700416564941,17152732.0,12.497393608093262
2016-11-10,13.0,12.685700416564941,12.857099533081055,12.721400260925293,13578948.0,12.290356636047363
2016-11-11,12.892900466918945,12.528599739074707,12.649999618530273,12.764300346374512,10177218.0,12.331802368164062
2016-11-14,13.035699844360352,12.642900466918945,12.642900466918945,12.899999618530273,8992760.0,12.46290397644043
2016-11-15,13.235699653625488,12.857099533081055,12.885700225830078,13.17140007019043,9560741.0,12.72510814666748
2016-11-16,13.271400451660156,13.014300346374512,13.142900466918945,13.164299964904785,6578313.0,12.71824836730957
2016-11-17,13.25,13.042900085449219,13.207099914550781,13.185700416564941,3468217.0,12.738924026489258
2016-11-18,13.842900276184082,13.221400260925293,13.285699844360352,13.442899703979492,9788270.0,12.987407684326172
2016-11-21,13.507100105285645,13.042900085449219,13.357099533081055,13.057100296020508,7581946.0,12.614681243896484
2016-11-22,13.157099723815918,12.778599739074707,13.128600120544434,12.907099723815918,11211100.0,12.469762802124023
2016-11-23,13.550000190734863,12.885700225830078,12.907099723815918,13.042900085449219,9994570.0,12.600961685180664
2016-11-24,13.535699844360352,12.992899894714355,13.035699844360352,13.471400260925293,7867091.0,13.01494312286377
2016-11-25,14.014300346374512,13.271400451660156,13.535699844360352,13.964300155639648,13300141.0,13.491141319274902
2016-11-28,14.664299964904785,13.871399879455566,14.071399688720703,14.664299964904785,12910987.0,14.167424201965332
2016-11-29,15.285699844360352,14.292900085449219,14.785699844360352,14.42140007019043,16235716.0,13.93275260925293
2016-11-30,14.821399688720703,14.321399688720703,14.350000381469727,14.592900276184082,9927351.0,14.098442077636719
2016-12-01,14.800000190734863,14.157099723815918,14.5,14.714300155639648,9030176.0,14.215729713439941
2016-12-02,14.735699653625488,14.321399688720703,14.735699653625488,14.357099533081055,5979775.0,13.87063217163086
2016-12-05,14.592900276184082,14.178600311279297,14.178600311279297,14.364299774169922,5300286.0,13.877589225769043
2016-12-06,14.928600311279297,14.25,14.32859992980957,14.521400451660156,8857552.0,14.029364585876465
2016-12-07,15.25,14.571399688720703,14.571399688720703,15.114299774169922,17024470.0,14.60217571258545
2016-12-08,15.335700035095215,14.857099533081055,15.0,15.014300346374512,7642273.0,14.505563735961914
2016-12-09,15.199999809265137,14.785699844360352,15.0,14.807100296020508,4665420.0,14.305384635925293
2016-12-12,14.907099723815918,14.07859992980957,14.785699844360352,14.07859992980957,8232280.0,13.601569175720215
2016-12-13,13.842900276184082,13.378600120544434,13.757100105285645,13.449999809265137,12365200.0,12.994267463684082
2016-12-14,13.785699844360352,13.07859992980957,13.428600311279297,13.314299583435059,8819917.0,12.863164901733398
2016-12-15,13.678600311279297,13.221400260925293,13.221400260925293,13.635700225830078,5741429.0,13.173676490783691
2016-12-16,14.314299583435059,13.571399688720703,13.678600311279297,14.292900085449219,9199143.0,13.80860710144043
2016-12-19,14.571399688720703,14.207099914550781,14.207099914550781,14.471400260925293,6856764.0,13.981058120727539
2016-12-20,14.542900085449219,14.32859992980957,14.464300155639648,14.507100105285645,4074499.0,14.015549659729004
2016-12-21,14.607099533081055,14.371399879455566,14.535699844360352,14.492899894714355,4070032.0,14.001830101013184
2016-12-22,14.785699844360352,14.428600311279297,14.428600311279297,14.699999809265137,5789214.0,14.201912879943848
2016-12-23,14.864299774169922,14.464300155639648,14.757100105285645,14.635700225830078,4765882.0,14.139792442321777
2016-12-26,15.364299774169922,14.464300155639648,14.571399688720703,15.364299774169922,10344009.0,14.843704223632812
2016-12-27,16.135700225830078,15.371399879455566,15.492899894714355,16.135700225830078,12850091.0,15.588967323303223
2016-12-28,16.592899322509766,15.964300155639648,16.178600311279297,16.04290008544922,10893531.0,15.499311447143555
2016-12-29,16.842899322509766,15.885700225830078,15.957099914550781,16.521400451660156,10636350.0,15.961599349975586
2016-12-30,17.235700607299805,16.371400833129883,16.485700607299805,16.92140007019043,10478455.0,16.348045349121094
2017-01-03,17.392900466918945,16.75,17.049999237060547,16.907100677490234,6830576.0,16.334230422973633
2017-01-04,17.257099151611328,16.70709991455078,16.899999618530273,16.735700607299805,6974969.0,16.168638229370117
2017-01-05,17.242900848388672,16.692899703979492,16.778600692749023,17.107099533081055,5980837.0,16.52745246887207
2017-01-06,17.378599166870117,16.642900466918945,17.1643009185791,16.692899703979492,7548833.0,16.12728500366211
2017-01-09,17.528600692749023,16.557100296020508,16.721399307250977,17.528600692749023,8919827.0,16.93467140197754
2017-01-10,18.407100677490234,17.607099533081055,17.678600311279297,18.057100296020508,10592807.0,17.445262908935547
2017-01-11,18.3356990814209,17.157100677490234,18.04290008544922,17.157100677490234,13643191.0,16.575759887695312
2017-01-12,17.399999618530273,16.700000762939453,17.071399688720703,16.850000381469727,11464076.0,16.279064178466797
2017-01-13,16.96430015563965,16.142900466918945,16.71430015563965,16.521400451660156,9812682.0,15.961599349975586
2017-01-16,16.928600311279297,15.757100105285645,16.471399307250977,16.321399688720703,10110969.0,15.768375396728516
2017-01-17,16.607099533081055,16.142900466918945,16.25,16.600000381469727,7053670.0,16.03753662109375
2017-01-18,17.42140007019043,16.600000381469727,16.607099533081055,17.007099151611328,11882375.0,16.43083953857422
2017-01-19,17.200000762939453,16.614299774169922,16.878599166870117,16.728599548339844,6389411.0,16.16177749633789
2017-01-20,16.28569984436035,15.892900466918945,16.071399688720703,15.892900466918945,13582279.0,15.354394912719727
2017-01-23,16.0,15.471400260925293,15.714300155639648,15.857099533081055,7592830.0,15.319806098937988
2017-01-24,16.185699462890625,15.792900085449219,15.92140007019043,16.014299392700195,3646781.0,15.471680641174316
2017-01-25,16.21430015563965,15.857099533081055,16.064300537109375,16.121400833129883,3981199.0,15.575153350830078
2017-01-26,16.471399307250977,16.03569984436035,16.20709991455078,16.45709991455078,4098332.0,15.899476051330566
2017-02-03,16.71430015563965,16.357099533081055,16.514299392700195,16.528600692749023,3430141.0,15.968555450439453
2017-02-06,16.685699462890625,16.385700225830078,16.571399688720703,16.635700225830078,4200372.0,16.072025299072266
2017-02-07,17.357099533081055,16.5856990814209,16.5856990814209,17.185699462890625,6341363.0,16.6033878326416
2017-02-08,17.485700607299805,17.0856990814209,17.485700607299805,17.278600692749023,6645623.0,16.693143844604492
2017-02-09,17.821399688720703,17.17140007019043,17.32859992980957,17.728599548339844,6475603.0,17.127891540527344
2017-02-10,18.121400833129883,17.42140007019043,17.71430015563965,17.5,8755678.0,16.907041549682617
2017-02-13,18.378599166870117,17.571399688720703,17.571399688720703,18.257099151611328,13851674.0,17.63848304748535
2017-02-14,18.492900848388672,17.928600311279297,18.28569984436035,18.142900466918945,9103348.0,17.528156280517578
2017-02-15,18.357099533081055,17.92140007019043,18.071399688720703,18.007099151611328,5992016.0,17.396957397460938
2017-02-16,18.907100677490234,18.071399688720703,18.0856990814209,18.514299392700195,9850068.0,17.88697052001953
2017-02-17,18.721399307250977,18.228599548339844,18.571399688720703,18.70709991455078,6225373.0,18.073240280151367
2017-02-20,18.635700225830078,18.149999618530273,18.392900466918945,18.514299392700195,7798016.0,17.88697052001953
2017-02-21,19.178600311279297,18.57859992980957,18.642900466918945,19.064300537109375,6705952.0,18.418336868286133
2017-02-22,19.5,18.935699462890625,19.07859992980957,19.4143009185791,7036057.0,18.7564754486084
2017-02-23,19.764299392700195,19.29290008544922,19.485700607299805,19.364299774169922,7064859.0,18.708171844482422
2017-02-24,19.392900466918945,18.764299392700195,19.307100296020508,19.25,8501215.0,18.59774398803711
2017-02-27,19.735700607299805,19.242900848388672,19.549999237060547,19.321399688720703,7744662.0,18.666725158691406
2017-02-28,19.692899703979492,19.157100677490234,19.21430015563965,19.6643009185791,5670750.0,18.99800682067871
2017-03-01,20.649999618530273,19.642900466918945,19.78569984436035,20.649999618530273,8629275.0,19.950305938720703
2017-03-02,21.178600311279297,20.549999237060547,21.0,20.742900848388672,8892853.0,20.040061950683594
2017-03-03,21.778600692749023,20.5,20.842899322509766,21.778600692749023,12012218.0,21.040666580200195
2017-03-06,22.357099533081055,21.321399688720703,21.78569984436035,21.5,13597725.0,20.771503448486328
2017-03-07,21.678600311279297,20.428600311279297,21.350000381469727,20.514299392700195,24213354.0,19.819204330444336
2017-03-08,21.5,20.514299392700195,20.514299392700195,21.17140007019043,12966717.0,20.45404052734375
2017-03-09,21.642900466918945,20.728599548339844,21.28569984436035,21.514299392700195,11023206.0,20.785322189331055
2017-03-10,21.978599548339844,21.278600692749023,21.571399688720703,21.549999237060547,7363556.0,20.81981086730957
2017-03-13,21.514299392700195,20.564300537109375,21.428600311279297,20.8356990814209,12102209.0,20.129714965820312
2017-03-14,20.8356990814209,20.8356990814209,20.8356990814209,20.8356990814209,0.0,20.129714965820312
2017-03-15,21.757099151611328,20.78569984436035,20.78569984436035,21.021400451660156,17632689.0,20.30912208557129
2017-03-16,21.192899703979492,20.021400451660156,20.864299774169922,20.721399307250977,18789594.0,20.019285202026367
2017-03-17,21.614299774169922,20.46430015563965,20.5856990814209,20.657100677490234,14392183.0,19.95716667175293
2017-03-20,20.600000381469727,19.507099151611328,20.571399688720703,19.54290008544922,15111584.0,18.880720138549805
2017-03-21,20.049999237060547,19.157100677490234,19.657100677490234,19.899999618530273,10676258.0,19.225719451904297
2017-03-22,19.95709991455078,19.392900466918945,19.82859992980957,19.478599548339844,8221644.0,18.8185977935791
2017-03-23,19.428600311279297,18.357099533081055,19.3356990814209,18.5,24333881.0,17.87315559387207
2017-03-24,18.82859992980957,18.399999618530273,18.5,18.471399307250977,10477569.0,17.845523834228516
2017-03-27,19.178600311279297,18.5,18.571399688720703,18.885700225830078,12032155.0,18.24578857421875
2017-03-28,19.200000762939453,18.5856990814209,18.82859992980957,18.771400451660156,6818326.0,18.135360717773438
2017-03-29,18.992900848388672,18.442899703979492,18.771400451660156,18.600000381469727,5610351.0,17.969768524169922
2017-03-30,18.571399688720703,16.742900848388672,18.442899703979492,16.771400451660156,24791970.0,16.203126907348633
2017-03-31,17.121400833129883,16.521400451660156,16.728599548339844,16.821399688720703,9969901.0,16.25143051147461
2017-04-05,18.507099151611328,17.378599166870117,17.8356990814209,18.507099151611328,23111040.0,17.880014419555664
2017-04-06,19.442899703979492,17.642900466918945,18.971399307250977,17.821399688720703,32589344.0,17.21755027770996
2017-04-07,19.607099533081055,17.21430015563965,17.614299774169922,19.607099533081055,32809407.0,18.9427433013916
2017-04-10,21.571399688720703,20.142900466918945,20.71430015563965,21.185699462890625,56064066.0,20.46785545349121
2017-04-11,22.557100296020508,20.78569984436035,21.0,21.29290008544922,47321113.0,20.571422576904297
2017-04-12,20.82859992980957,19.29290008544922,20.728599548339844,19.471399307250977,38517332.0,18.811641693115234
2017-04-13,20.142900466918945,19.21430015563965,19.21430015563965,19.392900466918945,18507587.0,18.735801696777344
2017-04-14,19.678600311279297,18.157100677490234,19.435699462890625,18.571399688720703,24766473.0,17.942136764526367
2017-04-17,18.75,17.885700225830078,18.649999618530273,18.221399307250977,16452195.0,17.603994369506836
2017-04-18,20.04290008544922,18.178600311279297,18.178600311279297,20.04290008544922,30781807.0,19.363779067993164
2017-04-19,21.049999237060547,20.0856990814209,20.178600311279297,20.600000381469727,40718517.0,19.902000427246094
2017-04-20,22.657100677490234,20.128599166870117,20.5,21.885700225830078,53596855.0,21.14413833618164
2017-04-21,22.492900848388672,21.29290008544922,21.6643009185791,21.5856990814209,37008309.0,20.85430145263672
2017-04-24,21.885700225830078,20.28569984436035,21.600000381469727,21.45709991455078,28541006.0,20.730058670043945
2017-04-25,23.53569984436035,21.057100296020508,21.5,23.128599166870117,34739049.0,22.34492301940918
2017-04-26,24.185699462890625,22.78569984436035,22.871400833129883,23.242900848388672,36288084.0,22.455350875854492
2017-04-27,23.54290008544922,21.857099533081055,22.928600311279297,23.149999618530273,31821802.0,22.365598678588867
2017-04-28,23.528600692749023,22.071399688720703,22.857099533081055,23.107099533081055,29857615.0,22.32415008544922
2017-05-02,22.814300537109375,22.071399688720703,22.71430015563965,22.385700225830078,24017735.0,21.627197265625
2017-05-03,22.121400833129883,21.100000381469727,22.057100296020508,21.399999618530273,26774816.0,20.67489242553711
2017-05-04,22.0,21.21430015563965,21.321399688720703,21.557100296020508,21377885.0,20.826671600341797
2017-05-05,21.257099151611328,19.5,21.200000762939453,19.521400451660156,31619763.0,18.859947204589844
2017-05-08,20.142900466918945,19.28569984436035,19.485700607299805,19.621400833129883,18375334.0,18.956562042236328
2017-05-09,19.71430015563965,18.721399307250977,19.46430015563965,19.621400833129883,17522941.0,18.956562042236328
2017-05-10,19.514299392700195,18.21430015563965,19.29290008544922,18.264299392700195,22191530.0,17.64544105529785
2017-05-11,18.571399688720703,17.007099151611328,18.17140007019043,18.350000381469727,25912910.0,17.728240966796875
2017-05-12,19.992900848388672,18.07859992980957,18.200000762939453,19.821399688720703,32468006.0,19.149782180786133
2017-05-15,20.42140007019043,19.357099533081055,19.857099533081055,20.100000381469727,23371016.0,19.418943405151367
2017-05-16,20.692899703979492,19.407100677490234,19.79290008544922,20.628599166870117,25073497.0,19.92963218688965
2017-05-17,21.3356990814209,20.364299774169922,20.471399307250977,20.735700607299805,27775805.0,20.033105850219727
2017-05-18,20.278600692749023,19.642900466918945,19.642900466918945,19.735700607299805,20869434.0,19.066986083984375
2017-05-19,19.96430015563965,19.428600311279297,19.721399307250977,19.478599548339844,10830586.0,18.8185977935791
2017-05-22,20.314300537109375,19.271400451660156,19.928600311279297,19.314300537109375,15039157.0,18.65986442565918
2017-05-23,19.271400451660156,18.128599166870117,18.928600311279297,18.528600692749023,16816146.0,17.900787353515625
2017-05-24,18.928600311279297,18.321399688720703,18.321399688720703,18.878599166870117,13390508.0,18.23892593383789
2017-05-25,19.178600311279297,17.985700607299805,18.700000762939453,19.100000381469727,16233387.0,18.58077621459961
2017-05-26,19.128599166870117,18.485700607299805,19.128599166870117,18.657100677490234,11501561.0,18.149917602539062
2017-05-31,19.0856990814209,18.221399307250977,18.864299774169922,18.4143009185791,13113940.0,17.91371726989746
2017-06-01,18.342899322509766,17.0,18.128599166870117,17.03569984436035,17327815.0,16.572593688964844
2017-06-02,17.850000381469727,16.642900466918945,16.842899322509766,17.685699462890625,13542996.0,17.204923629760742
2017-06-05,17.928600311279297,17.521400451660156,17.71430015563965,17.700000762939453,8544324.0,17.218835830688477
2017-06-06,17.96430015563965,17.564300537109375,17.635700225830078,17.71430015563965,6582674.0,17.232746124267578
2017-06-07,19.200000762939453,17.607099533081055,17.78569984436035,19.064300537109375,20054993.0,18.54604721069336
2017-06-08,19.028600692749023,18.685699462890625,18.928600311279297,18.814300537109375,11342770.0,18.302841186523438
2017-06-09,18.96430015563965,18.25,18.678600311279297,18.721399307250977,12454135.0,18.212467193603516
2017-06-12,19.450000762939453,18.378599166870117,18.492900848388672,19.049999237060547,18123480.0,18.532135009765625
2017-06-13,19.257099151611328,18.82859992980957,18.928600311279297,19.1643009185791,13685963.0,18.643327713012695
2017-06-14,19.20709991455078,18.628599166870117,19.0,18.950000762939453,11296175.0,18.434852600097656
2017-06-15,19.385700225830078,18.721399307250977,18.92140007019043,19.242900848388672,12403903.0,18.71979331970215
2017-06-16,19.628599166870117,19.157100677490234,19.257099151611328,19.25,11494492.0,18.72669792175293
2017-06-19,19.25,19.25,19.25,19.25,0.0,18.72669792175293
2017-06-20,19.271400451660156,18.978599548339844,19.0856990814209,19.092899322509766,8874961.0,18.573867797851562
2017-06-21,20.635700225830078,19.071399688720703,19.142900466918945,20.350000381469727,28766224.0,19.796796798706055
2017-06-22,20.57859992980957,19.950000762939453,20.357099533081055,20.157100677490234,22729289.0,19.609140396118164
2017-06-23,20.42140007019043,19.521400451660156,19.971399307250977,20.107099533081055,18361662.0,19.560497283935547
2017-06-26,21.564300537109375,20.121400833129883,20.200000762939453,21.071399688720703,30236064.0,20.49858283996582
2017-06-27,21.200000762939453,20.79290008544922,20.857099533081055,21.121400833129883,15841121.0,20.547224044799805
2017-06-28,22.03569984436035,20.871400833129883,20.985700607299805,21.721399307250977,26712785.0,21.13091468811035
2017-06-29,22.071399688720703,21.321399688720703,21.70709991455078,21.978599548339844,17607436.0,21.381122589111328
2017-06-30,22.700000762939453,21.20709991455078,21.814300537109375,21.228599548339844,30133355.0,20.651512145996094
2017-07-03,21.71430015563965,20.871400833129883,21.257099151611328,21.692899703979492,22770084.0,21.103187561035156
2017-07-04,21.621400833129883,20.635700225830078,21.528600692749023,20.735700607299805,22128570.0,20.17201042175293
2017-07-05,21.049999237060547,20.314300537109375,20.628599166870117,20.928600311279297,21190691.0,20.35966682434082
2017-07-06,21.492900848388672,20.571399688720703,20.78569984436035,21.46430015563965,22949795.0,20.880802154541016
2017-07-07,21.657100677490234,21.049999237060547,21.364299774169922,21.128599166870117,18246569.0,20.554227828979492
2017-07-10,23.242900848388672,21.142900466918945,21.28569984436035,22.700000762939453,47742140.0,22.08291244506836
2017-07-11,23.878599166870117,22.442899703979492,22.700000762939453,23.428600311279297,50153052.0,22.791706085205078
2017-07-12,23.71430015563965,22.642900466918945,23.178600311279297,23.32859992980957,27201963.0,22.69442367553711
2017-07-13,23.757099151611328,22.642900466918945,23.678600311279297,22.70709991455078,25618966.0,22.089818954467773
2017-07-14,24.628599166870117,22.5,22.642900466918945,24.21430015563965,39413774.0,23.556045532226562
2017-07-17,25.20709991455078,22.571399688720703,23.700000762939453,23.864299774169922,51425022.0,23.215559005737305
2017-07-18,25.342899322509766,23.642900466918945,23.71430015563965,25.278600692749023,37243529.0,24.591415405273438
2017-07-19,26.70709991455078,25.17140007019043,25.4143009185791,26.564300537109375,48387284.0,25.8421630859375
2017-07-20,29.221399307250977,26.442899703979492,26.71430015563965,29.221399307250977,63950479.0,28.427030563354492
2017-07-21,31.764299392700195,28.657100677490234,29.20709991455078,30.899999618530273,55776690.0,30.059999465942383
2017-07-24,32.73569869995117,29.928600311279297,30.71430015563965,30.07859992980957,55751014.0,29.26092529296875
2017-07-25,33.08570098876953,30.378599166870117,30.71430015563965,33.08570098876953,54268310.0,32.186283111572266
2017-07-26,36.39289855957031,33.5,34.214298248291016,35.64289855957031,67624734.0,34.6739616394043
2017-07-27,37.49290084838867,34.228599548339844,35.38570022583008,36.307098388671875,59993595.0,35.320106506347656
2017-07-28,36.75709915161133,34.36429977416992,36.10710144042969,36.057098388671875,53246894.0,35.076904296875
2017-07-31,39.66429901123047,34.49290084838867,34.771400451660156,39.66429901123047,60022922.0,38.58604049682617
2017-08-01,41.3286018371582,38.63570022583008,39.99290084838867,39.33570098876953,58410973.0,38.26637649536133
2017-08-02,41.035701751708984,38.5713996887207,38.86429977416992,39.04290008544922,49379726.0,37.981536865234375
2017-08-03,39.9286003112793,35.35710144042969,39.285701751708984,35.79999923706055,68809687.0,34.8267936706543
2017-08-04,37.12860107421875,35.0786018371582,35.72140121459961,35.314300537109375,56762150.0,34.35429763793945
2017-08-07,35.12860107421875,33.214298248291016,34.935699462890625,34.692901611328125,45484611.0,33.749794006347656
2017-08-08,35.25,33.4286003112793,34.64289855957031,34.271400451660156,40995012.0,33.339744567871094
2017-08-09,35.60710144042969,33.54999923706055,34.228599548339844,35.035701751708984,40414080.0,34.083274841308594
2017-08-10,35.02859878540039,33.88570022583008,34.849998474121094,34.535701751708984,29934798.0,33.59686279296875
2017-08-11,34.192901611328125,31.0856990814209,33.657100677490234,31.0856990814209,55804971.0,30.240650177001953
2017-08-14,32.907100677490234,31.007099151611328,31.128599166870117,32.3213996887207,38145174.0,31.44275665283203
2017-08-15,35.557098388671875,33.37860107421875,33.37860107421875,35.557098388671875,46909507.0,34.59049606323242
2017-08-16,37.22140121459961,34.057098388671875,36.907100677490234,34.907100677490234,55350085.0,33.958168029785156
2017-08-17,38.02859878540039,33.435699462890625,35.064300537109375,37.85710144042969,57883638.0,36.82797622680664
2017-08-18,40.14289855957031,36.442901611328125,36.785701751708984,37.77859878540039,57000729.0,36.751609802246094
2017-08-21,38.8213996887207,37.0,37.771400451660156,38.064300537109375,34377114.0,37.029541015625
2017-08-22,39.4286003112793,36.70709991455078,37.785701751708984,37.978599548339844,38932734.0,36.9461669921875
2017-08-23,37.8213996887207,34.771400451660156,37.45709991455078,34.88570022583008,44162637.0,33.937347412109375
2017-08-24,35.5713996887207,34.464298248291016,35.0,34.95000076293945,24454081.0,33.999900817871094
2017-08-25,35.714298248291016,34.35710144042969,35.214298248291016,35.11429977416992,23682937.0,34.15973663330078
2017-08-28,36.54999923706055,34.4286003112793,34.5713996887207,35.70000076293945,28774368.0,34.729515075683594
2017-08-29,36.41429901123047,34.73569869995117,35.599998474121094,34.907100677490234,24625094.0,33.958168029785156
2017-08-30,38.285701751708984,34.650001525878906,34.9213981628418,37.35710144042969,48291856.0,36.34156799316406
2017-08-31,38.20000076293945,36.72140121459961,37.35710144042969,37.62139892578125,30142303.0,36.59867477416992
2017-09-01,39.728599548339844,37.35710144042969,37.35710144042969,38.557098388671875,39211397.0,37.508941650390625
2017-09-04,38.88570022583008,36.99290084838867,38.192901611328125,37.4286003112793,29639913.0,36.41112518310547
2017-09-05,38.057098388671875,36.23569869995117,37.285701751708984,37.557098388671875,24310351.0,36.53612518310547
2017-09-06,40.5713996887207,37.021400451660156,37.22140121459961,40.50709915161133,44946032.0,39.40593338012695
2017-09-07,44.11429977416992,40.35710144042969,40.70000076293945,42.91429901123047,55075517.0,41.74769592285156
2017-09-08,44.12860107421875,42.157100677490234,42.64289855957031,43.464298248291016,38627943.0,42.28274154663086
2017-09-11,44.97140121459961,42.36429977416992,43.4286003112793,43.4286003112793,33852526.0,42.248016357421875
2017-09-12,46.01430130004883,43.214298248291016,44.0713996887207,44.41429901123047,47480440.0,43.2069206237793
2017-09-13,44.47140121459961,42.20000076293945,43.714298248291016,42.83570098876953,34773274.0,41.67123031616211
2017-09-14,43.26430130004883,41.64289855957031,42.342899322509766,42.51430130004883,21870219.0,41.35857009887695
2017-09-15,42.49290084838867,39.29290008544922,42.214298248291016,40.12139892578125,30221160.0,39.03071975708008
2017-09-18,40.87139892578125,39.8286018371582,40.00709915161133,40.150001525878906,15660731.0,39.05854415893555
2017-09-19,40.657100677490234,39.22140121459961,40.1786003112793,39.97140121459961,14768840.0,38.884796142578125
2017-09-20,40.97140121459961,38.4286003112793,39.85710144042969,40.91429901123047,23107774.0,39.80206298828125
2017-09-21,42.849998474121094,40.36429977416992,40.51430130004883,41.150001525878906,27001000.0,40.03135681152344
2017-09-22,40.70000076293945,38.9286003112793,40.16429901123047,39.23569869995117,21142417.0,38.16909408569336
2017-09-25,39.91429901123047,37.842899322509766,38.5,38.02859878540039,18296061.0,36.994808197021484
2017-09-26,39.58570098876953,37.964298248291016,37.99290084838867,39.37139892578125,17671532.0,38.301109313964844
2017-09-27,39.814300537109375,39.021400451660156,39.24290084838867,39.39289855957031,14337408.0,38.322017669677734
2017-09-28,40.04290008544922,38.9286003112793,39.73569869995117,39.01430130004883,14847098.0,37.95371627807617
2017-09-29,39.39289855957031,38.0,38.9213981628418,38.75,14217169.0,37.69660186767578
2017-10-09,39.62860107421875,38.85710144042969,39.150001525878906,38.942901611328125,11132451.0,37.884254455566406
2017-10-10,38.785701751708984,37.16429901123047,38.75709915161133,37.599998474121094,18547390.0,36.57786178588867
2017-10-11,37.22140121459961,35.12860107421875,37.22140121459961,35.349998474121094,25502040.0,34.3890266418457
2017-10-12,36.3213996887207,35.0,35.0,35.95709991455078,14035789.0,34.9796257019043
2017-10-13,36.771400451660156,36.0786018371582,36.307098388671875,36.37139892578125,9458944.0,35.38266372680664
2017-10-16,38.064300537109375,36.564300537109375,36.728599548339844,37.407100677490234,19020289.0,36.39020919799805
2017-10-17,38.0713996887207,36.37139892578125,37.214298248291016,37.935699462890625,13201666.0,36.90443420410156
2017-10-18,38.10710144042969,34.307098388671875,38.0,34.99290084838867,22166138.0,34.04163360595703
2017-10-19,36.785701751708984,34.62860107421875,34.907100677490234,36.307098388671875,17934666.0,35.320106506347656
2017-10-20,37.035701751708984,35.36429977416992,35.98569869995117,36.8213996887207,13602167.0,35.82042694091797
2017-10-23,36.75,36.13570022583008,36.1786003112793,36.314300537109375,9255108.0,35.327110290527344
2017-10-24,36.77859878540039,35.5,36.4286003112793,35.9213981628418,9439549.0,34.94489288330078
2017-10-25,36.98569869995117,35.75,35.91429901123047,36.771400451660156,10701131.0,35.77178955078125
2017-10-26,40.45000076293945,36.22140121459961,36.8286018371582,40.13570022583008,30199310.0,39.04463195800781
2017-10-27,38.95709991455078,37.5,37.935699462890625,37.70709991455078,30827018.0,36.68204879760742
2017-10-30,37.592899322509766,34.70000076293945,37.5786018371582,35.25,24070837.0,34.291744232177734
2017-10-31,35.692901611328125,34.86429977416992,35.12860107421875,35.62139892578125,16227383.0,34.653045654296875
2017-11-01,35.8286018371582,35.01430130004883,35.54999923706055,35.157100677490234,13571588.0,34.20137023925781
2017-11-02,34.842899322509766,32.8286018371582,34.842899322509766,32.88570022583008,26045528.0,31.991718292236328
2017-11-03,33.564300537109375,32.564300537109375,32.79999923706055,32.942901611328125,14007634.0,32.04736328125
2017-11-06,33.70000076293945,31.571399688720703,32.964298248291016,33.535701751708984,16785741.0,32.62405014038086
2017-11-07,34.10710144042969,32.9286003112793,33.314300537109375,33.26430130004883,14760307.0,32.36002731323242
2017-11-08,33.75709915161133,32.4286003112793,33.0786018371582,33.400001525878906,13876354.0,32.49203872680664
2017-11-09,33.62860107421875,33.092899322509766,33.185699462890625,33.285701751708984,11007032.0,32.38084411621094
2017-11-10,33.400001525878906,32.285701751708984,33.271400451660156,32.37139892578125,15416696.0,31.491397857666016
2017-11-13,34.064300537109375,31.857099533081055,32.150001525878906,33.97140121459961,23159533.0,33.047908782958984
2017-11-14,34.70000076293945,33.48569869995117,33.9213981628418,34.3286018371582,21774223.0,33.3953971862793
2017-11-15,36.97140121459961,33.98569869995117,34.20709991455078,35.41429901123047,29513037.0,34.45158004760742
2017-11-16,36.8213996887207,34.785701751708984,35.60710144042969,35.8286018371582,20049764.0,34.85462188720703
2017-11-17,35.63570022583008,32.37139892578125,35.521400451660156,33.02859878540039,23950138.0,32.130733489990234
2017-11-20,34.04290008544922,32.3286018371582,32.62139892578125,33.86429977416992,12294717.0,32.9437141418457
2017-11-21,34.10710144042969,32.87860107421875,33.75709915161133,33.5,12537648.0,32.589317321777344
2017-11-22,33.692901611328125,32.61429977416992,33.592899322509766,32.842899322509766,12251656.0,31.9500789642334
2017-11-23,33.478599548339844,31.70709991455078,32.73569869995117,32.407100677490234,15442151.0,31.5261287689209
2017-11-24,33.035701751708984,31.871400833129883,32.35710144042969,32.77859878540039,11042532.0,31.887529373168945
2017-11-27,33.0,31.842899322509766,32.63570022583008,32.035701751708984,10158897.0,31.164825439453125
2017-11-28,32.807098388671875,31.928600311279297,32.10710144042969,32.75709915161133,9653887.0,31.86661148071289
2017-11-29,35.61429977416992,32.564300537109375,32.63570022583008,34.771400451660156,27843327.0,33.82615661621094
2017-11-30,35.0713996887207,33.95000076293945,34.35710144042969,34.75,18552669.0,33.80533981323242
2017-12-01,34.942901611328125,33.9286003112793,34.62860107421875,34.0713996887207,10757738.0,33.14518737792969
2017-12-04,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-05,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-06,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-07,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-08,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-11,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-12,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-13,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-14,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-15,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-18,34.0713996887207,34.0713996887207,34.0713996887207,34.0713996887207,0.0,33.14518737792969
2017-12-19,30.971399307250977,30.007099151611328,30.007099151611328,30.407100677490234,11852166.0,29.58049774169922
2017-12-20,31.121400833129883,27.528600692749023,30.53569984436035,28.04290008544922,26131333.0,27.280567169189453
2017-12-21,28.521400451660156,27.149999618530273,28.057100296020508,27.871400833129883,16760272.0,27.11372947692871
2017-12-22,29.128599166870117,27.628599166870117,27.842899322509766,28.78569984436035,17598156.0,28.003175735473633
2017-12-25,29.114299774169922,28.21430015563965,28.571399688720703,28.771400451660156,10966874.0,27.9892635345459
2017-12-26,29.778600692749023,28.78569984436035,28.78569984436035,29.20709991455078,10657822.0,28.413118362426758
2017-12-27,29.692899703979492,28.735700607299805,29.20709991455078,29.128599166870117,11332021.0,28.336753845214844
2017-12-28,30.42140007019043,29.29290008544922,29.428600311279297,30.128599166870117,13060499.0,29.309568405151367
2017-12-29,30.678600311279297,29.928600311279297,30.178600311279297,30.357099533081055,10414023.0,29.531856536865234
2018-01-02,31.064300537109375,29.857099533081055,30.399999618530273,30.735700607299805,12014752.0,29.90016746520996
2018-01-03,33.5,30.857099533081055,30.857099533081055,32.04999923706055,22675301.0,31.178735733032227
2018-01-04,33.3213996887207,31.842899322509766,31.850000381469727,33.099998474121094,20383167.0,32.2001953125
2018-01-05,33.23569869995117,32.435699462890625,33.0713996887207,32.51430130004883,15544013.0,31.630414962768555
2018-01-08,34.62860107421875,32.435699462890625,32.442901611328125,34.49290084838867,21624058.0,33.55522918701172
2018-01-09,34.785701751708984,33.89289855957031,34.285701751708984,34.442901611328125,15651045.0,33.506587982177734
2018-01-10,35.9213981628418,34.29290008544922,34.714298248291016,34.74290084838867,20951901.0,33.79843521118164
2018-01-11,34.64289855957031,33.435699462890625,34.45709991455078,33.47140121459961,16503898.0,32.56149673461914
2018-01-12,34.39289855957031,33.47140121459961,33.535701751708984,33.58570098876953,11192645.0,32.67268753051758
2018-01-15,34.964298248291016,33.442901611328125,33.76430130004883,33.9286003112793,15849199.0,33.00626754760742
2018-01-16,34.785701751708984,33.64289855957031,33.89289855957031,34.54999923706055,12338054.0,33.610774993896484
2018-01-17,34.89289855957031,32.14289855957031,34.88570022583008,32.900001525878906,18021864.0,32.00563049316406
2018-01-18,34.5,33.092899322509766,33.271400451660156,34.214298248291016,13525724.0,33.28419876098633
2018-01-19,34.5,33.29290008544922,34.49290084838867,33.52859878540039,11621797.0,32.61714172363281
2018-01-22,34.04999923706055,32.98569869995117,33.714298248291016,33.99290084838867,9256634.0,33.068817138671875
2018-01-23,34.214298248291016,33.5786018371582,33.978599548339844,33.849998474121094,8218730.0,32.92980194091797
2018-01-24,34.25709915161133,33.23569869995117,33.98569869995117,34.04290008544922,10663137.0,33.11745834350586
2018-01-25,37.27859878540039,34.0713996887207,34.150001525878906,36.435699462890625,28928663.0,35.445213317871094
2018-01-26,36.85710144042969,35.73569869995117,36.0713996887207,36.5,18055276.0,35.50776672363281
2018-01-29,36.99290084838867,35.85710144042969,36.8286018371582,36.435699462890625,13956299.0,35.445213317871094
2018-01-30,38.564300537109375,36.0713996887207,36.12860107421875,37.83570098876953,22928540.0,36.80715560913086
2018-01-31,36.285701751708984,34.04999923706055,35.5713996887207,34.08570098876953,28993459.0,33.159095764160156
2018-02-01,34.849998474121094,32.1786003112793,34.1786003112793,33.400001525878906,16555022.0,32.49203872680664
2018-02-02,33.3286018371582,31.842899322509766,33.214298248291016,32.6786003112793,12900844.0,31.790245056152344
2018-02-05,34.0,31.514299392700195,31.842899322509766,33.521400451660156,11481919.0,32.610137939453125
2018-02-06,33.98569869995117,31.907100677490234,32.64289855957031,31.978599548339844,12787583.0,31.109275817871094
2018-02-07,33.36429977416992,31.142900466918945,32.849998474121094,32.064300537109375,11114826.0,31.192646026611328
2018-02-08,32.48569869995117,31.357099533081055,32.12139892578125,32.099998474121094,8397817.0,31.22737693786621
2018-02-09,31.192899703979492,28.950000762939453,31.192899703979492,29.057100296020508,13567510.0,28.26719856262207
2018-02-12,30.71430015563965,29.064300537109375,29.342899322509766,30.507099151611328,9445219.0,29.677778244018555
2018-02-13,31.685699462890625,30.5856990814209,30.78569984436035,30.721399307250977,9089721.0,29.886253356933594
2018-02-14,31.142900466918945,30.435699462890625,30.764299392700195,31.071399688720703,6513364.0,30.22673988342285
2018-02-22,32.4286003112793,31.42140007019043,31.42140007019043,32.10710144042969,9780128.0,31.234285354614258
2018-02-23,32.8286018371582,31.871400833129883,32.20000076293945,32.3213996887207,10132165.0,31.44275665283203
2018-02-26,32.978599548339844,32.12860107421875,32.728599548339844,32.900001525878906,11482349.0,32.00563049316406
2018-02-27,33.035701751708984,31.885700225830078,33.035701751708984,31.928600311279297,12126062.0,31.060636520385742
2018-02-28,32.45000076293945,31.121400833129883,31.700000762939453,32.0786018371582,9625016.0,31.206560134887695
2018-03-01,32.442901611328125,31.53569984436035,31.778600692749023,31.942899703979492,8629437.0,31.074546813964844
2018-03-02,31.700000762939453,30.771400451660156,31.54290008544922,30.92140007019043,11352955.0,30.0808162689209
2018-03-05,31.657100677490234,30.114299774169922,31.071399688720703,30.321399688720703,12058244.0,29.497127532958984
2018-03-06,31.657100677490234,30.342899322509766,30.564300537109375,31.642900466918945,12856233.0,30.782703399658203
2018-03-07,32.0,30.807100296020508,31.71430015563965,30.985700607299805,10487243.0,30.143369674682617
2018-03-08,31.471399307250977,30.607099533081055,30.649999618530273,31.378599166870117,7843343.0,30.52558708190918
2018-03-09,33.907100677490234,31.614299774169922,31.614299774169922,32.842899322509766,21072391.0,31.9500789642334
2018-03-12,33.75,32.62139892578125,32.942901611328125,33.49290084838867,17179450.0,32.58241271972656
2018-03-13,33.907100677490234,33.0713996887207,33.63570022583008,33.3213996887207,12436705.0,32.41557312011719
2018-03-14,33.52859878540039,32.5786018371582,33.228599548339844,32.8213996887207,9694109.0,31.929166793823242
2018-03-15,32.9213981628418,31.314300537109375,32.61429977416992,31.95709991455078,11927461.0,31.088361740112305
2018-03-16,32.13570022583008,31.507099151611328,31.778600692749023,31.621400833129883,6460022.0,30.761789321899414
2018-03-19,31.992900848388672,31.21430015563965,31.950000762939453,31.871400833129883,7406130.0,31.00499153137207
2018-03-20,31.649999618530273,31.21430015563965,31.571399688720703,31.528600692749023,6537722.0,30.671510696411133
2018-03-21,32.66429901123047,31.54290008544922,31.571399688720703,31.850000381469727,12091010.0,30.984172821044922
2018-03-22,32.61429977416992,31.71430015563965,31.721399307250977,32.27859878540039,10795072.0,31.401123046875
2018-03-23,31.399999618530273,29.049999237060547,31.399999618530273,29.057100296020508,16621596.0,28.26719856262207
2018-03-26,29.107099533081055,27.29290008544922,27.857099533081055,29.07859992980957,9978642.0,28.288110733032227
2018-03-27,30.21430015563965,29.364299774169922,29.592899322509766,29.614299774169922,8890303.0,28.809249877929688
2018-03-28,29.821399688720703,28.928600311279297,29.0856990814209,29.17140007019043,6458300.0,28.378389358520508
2018-03-29,30.264299392700195,28.857099533081055,29.342899322509766,30.0856990814209,8735913.0,29.267833709716797
2018-03-30,30.21430015563965,29.642900466918945,30.21430015563965,29.807100296020508,7102772.0,28.996809005737305
2018-04-02,30.442899703979492,29.864299774169922,29.935699462890625,30.014299392700195,8000603.0,29.198375701904297
2018-04-03,29.557100296020508,28.935699462890625,29.385700225830078,29.07859992980957,6923037.0,28.288110733032227
2018-04-04,29.607099533081055,29.228599548339844,29.228599548339844,29.435699462890625,5752110.0,28.6355037689209
2018-04-09,29.557100296020508,29.0,29.192899703979492,29.357099533081055,5114585.0,28.55904197692871
2018-04-10,30.857099533081055,29.71430015563965,29.71430015563965,30.29290008544922,10932891.0,29.469404220581055
2018-04-11,30.628599166870117,29.96430015563965,30.5,30.271400451660156,7480618.0,29.448486328125
2018-04-12,30.53569984436035,29.78569984436035,30.428600311279297,29.807100296020508,6012242.0,28.996809005737305
2018-04-13,30.100000381469727,29.178600311279297,29.942899703979492,29.257099151611328,6287198.0,28.461759567260742
2018-04-16,29.371400833129883,28.342899322509766,29.200000762939453,28.45709991455078,6450628.0,27.68350601196289
2018-04-17,28.771400451660156,27.607099533081055,28.678600311279297,27.635700225830078,5742634.0,26.884437561035156
2018-04-18,28.064300537109375,26.78569984436035,27.799999237060547,27.857099533081055,7324735.0,27.09981918334961
2018-04-19,28.057100296020508,27.485700607299805,27.857099533081055,27.807100296020508,5644186.0,27.051177978515625
2018-04-20,28.014299392700195,26.9143009185791,27.807100296020508,26.96430015563965,5825696.0,26.23128890991211
2018-04-23,27.364299774169922,26.71430015563965,26.950000762939453,27.271400451660156,4261756.0,26.530040740966797
2018-04-24,28.514299392700195,27.342899322509766,27.342899322509766,28.485700607299805,9171415.0,27.71133041381836
2018-04-25,28.70709991455078,28.092899322509766,28.21430015563965,28.20709991455078,6435002.0,27.440303802490234
2018-04-26,28.514299392700195,27.57859992980957,28.321399688720703,27.642900466918945,4296320.0,26.891443252563477
2018-04-27,27.092899322509766,24.899999618530273,26.92140007019043,25.45709991455078,13739807.0,24.765060424804688
2018-05-02,25.814300537109375,25.378599166870117,25.521400451660156,25.67140007019043,5201694.0,24.973533630371094
2018-05-03,26.642900466918945,25.649999618530273,25.692899703979492,26.528600692749023,6540949.0,25.80743408203125
2018-05-04,26.564300537109375,26.228599548339844,26.264299392700195,26.242900848388672,4335767.0,25.529499053955078
2018-05-07,27.407100677490234,26.149999618530273,26.157100677490234,27.242900848388672,7977576.0,26.502315521240234
2018-05-08,27.799999237060547,27.142900466918945,27.142900466918945,27.314300537109375,7882485.0,26.571775436401367
2018-05-09,27.771400451660156,27.092899322509766,27.478599548339844,27.75,6918123.0,26.995630264282227
2018-05-10,28.17140007019043,27.428600311279297,27.942899703979492,27.721399307250977,8563007.0,26.96780776977539
2018-05-11,27.700000762939453,27.192899703979492,27.557100296020508,27.385700225830078,5096597.0,26.641233444213867
2018-05-14,27.95709991455078,27.378599166870117,27.378599166870117,27.70709991455078,5935477.0,26.953895568847656
2018-05-15,27.992900848388672,27.378599166870117,27.5,27.899999618530273,6070489.0,27.141551971435547
2018-05-16,29.271400451660156,27.899999618530273,28.014299392700195,28.899999618530273,15816635.0,28.114368438720703
2018-05-17,29.5,28.607099533081055,28.857099533081055,28.985700607299805,11837988.0,28.197738647460938
2018-05-18,29.200000762939453,28.649999618530273,28.985700607299805,28.985700607299805,7547339.0,28.197738647460938
2018-05-21,30.064300537109375,29.064300537109375,29.142900466918945,29.935699462890625,14661368.0,29.121912002563477
2018-05-22,29.9143009185791,29.4143009185791,29.9143009185791,29.692899703979492,9866966.0,28.885711669921875
2018-05-23,30.321399688720703,28.950000762939453,29.8356990814209,28.985700607299805,10815806.0,28.197738647460938
2018-05-24,29.678600311279297,28.985700607299805,28.985700607299805,29.45709991455078,8021619.0,28.65632438659668
2018-05-25,29.57859992980957,28.142900466918945,29.557100296020508,28.385700225830078,7980156.0,27.614049911499023
2018-05-28,28.971399307250977,28.307100296020508,28.307100296020508,28.685699462890625,6385071.0,27.90589141845703
2018-05-29,28.79290008544922,27.428600311279297,28.79290008544922,27.842899322509766,8234672.0,27.08600425720215
2018-05-30,27.950000762939453,26.110000610351562,27.209999084472656,26.3799991607666,4972568.0,25.996328353881836
2018-05-31,26.860000610351562,26.020000457763672,26.510000228881836,26.65999984741211,5382201.0,26.27225685119629
2018-06-01,26.3799991607666,25.399999618530273,26.299999237060547,25.690000534057617,6433538.0,25.31636619567871
2018-06-04,28.260000228881836,26.200000762939453,26.459999084472656,28.079999923706055,14410308.0,27.67160415649414
2018-06-05,28.209999084472656,27.15999984741211,28.079999923706055,27.8799991607666,13900253.0,27.47451400756836
2018-06-06,28.049999237060547,27.06999969482422,27.65999984741211,27.450000762939453,11689960.0,27.05076789855957
2018-06-07,28.149999618530273,27.3799991607666,27.649999618530273,27.799999237060547,12524908.0,27.39567756652832
2018-06-08,27.600000381469727,26.549999237060547,27.40999984741211,27.229999542236328,9154235.0,26.833967208862305
2018-06-11,27.100000381469727,26.56999969482422,27.100000381469727,26.649999618530273,5330207.0,26.26240348815918
2018-06-12,26.84000015258789,25.850000381469727,26.600000381469727,26.6299991607666,6361123.0,26.242692947387695
2018-06-13,26.84000015258789,26.010000228881836,26.399999618530273,26.06999969482422,5419855.0,25.690837860107422
2018-06-14,26.56999969482422,25.899999618530273,26.09000015258789,26.1200008392334,6365847.0,25.7401123046875
2018-06-15,26.299999237060547,24.549999237060547,26.1200008392334,24.989999771118164,9365007.0,24.62654685974121
2018-06-19,24.299999237060547,22.489999771118164,24.299999237060547,22.489999771118164,10596179.0,22.162906646728516
2018-06-20,22.860000610351562,21.90999984741211,22.489999771118164,22.520000457763672,7658231.0,22.19247055053711
2018-06-21,23.979999542236328,22.610000610351562,22.690000534057617,22.920000076293945,11160564.0,22.586652755737305
2018-06-22,23.299999237060547,22.260000228881836,22.389999389648438,23.270000457763672,7204212.0,22.931562423706055
2018-06-25,23.75,22.809999465942383,23.68000030517578,22.850000381469727,6005890.0,22.517669677734375
2018-06-26,23.079999923706055,22.040000915527344,22.200000762939453,22.950000762939453,5848539.0,22.6162166595459
2018-06-27,23.149999618530273,22.350000381469727,22.959999084472656,22.420000076293945,4942822.0,22.093923568725586
2018-06-28,22.489999771118164,21.0,22.459999084472656,21.200000762939453,7399801.0,20.89166831970215
2018-06-29,22.25,21.270000457763672,21.270000457763672,22.15999984741211,9278025.0,21.837705612182617
2018-07-02,23.65999984741211,22.309999465942383,22.420000076293945,22.84000015258789,13296445.0,22.507816314697266
2018-07-03,23.190000534057617,22.299999237060547,23.0,23.079999923706055,8408445.0,22.744325637817383
2018-07-04,23.079999923706055,22.25,23.079999923706055,22.389999389648438,5681809.0,22.064359664916992
2018-07-05,22.799999237060547,21.459999084472656,22.420000076293945,21.540000915527344,5950179.0,21.226722717285156
2018-07-06,22.18000030517578,21.030000686645508,21.579999923706055,21.770000457763672,6368418.0,21.453378677368164
2018-07-09,23.18000030517578,21.90999984741211,22.110000610351562,23.15999984741211,11073354.0,22.823162078857422
2018-07-10,23.440000534057617,22.899999618530273,23.399999618530273,23.360000610351562,9268047.0,23.020254135131836
2018-07-11,22.850000381469727,22.1200008392334,22.850000381469727,22.610000610351562,7273233.0,22.281160354614258
2018-07-12,23.440000534057617,22.540000915527344,22.540000915527344,23.290000915527344,9416575.0,22.951271057128906
2018-07-13,24.8799991607666,23.3700008392334,23.3700008392334,24.670000076293945,16155121.0,24.311201095581055
2018-07-16,24.65999984741211,24.030000686645508,24.420000076293945,24.479999542236328,9956176.0,24.12396240234375
2018-07-17,25.010000228881836,24.239999771118164,24.5,24.889999389648438,10447218.0,24.527999877929688
2018-07-18,26.059999465942383,24.68000030517578,25.100000381469727,25.25,15874307.0,24.88276481628418
2018-07-19,25.290000915527344,24.3799991607666,24.989999771118164,24.479999542236328,10459519.0,24.12396240234375
2018-07-20,25.549999237060547,24.3700008392334,24.649999618530273,25.450000762939453,12037717.0,25.079856872558594
2018-07-23,27.719999313354492,25.260000228881836,25.5,27.139999389648438,20422561.0,26.745275497436523
2018-07-24,27.780000686645508,26.780000686645508,27.15999984741211,27.25,16557981.0,26.853675842285156
2018-07-25,27.649999618530273,26.809999465942383,27.059999465942383,27.1299991607666,10581239.0,26.735422134399414
2018-07-26,27.639999389648438,27.0,27.1200008392334,27.079999923706055,10125294.0,26.68614959716797
2018-07-27,27.889999389648438,26.209999084472656,27.600000381469727,26.270000457763672,12027718.0,25.887929916381836
2018-07-30,26.75,26.1299991607666,26.18000030517578,26.450000762939453,8379444.0,26.0653133392334
2018-07-31,26.530000686645508,25.110000610351562,26.520000457763672,25.610000610351562,10050384.0,25.237529754638672
2018-08-01,26.450000762939453,25.610000610351562,25.610000610351562,25.700000762939453,10204879.0,25.326221466064453
2018-08-02,25.799999237060547,23.549999237060547,25.799999237060547,24.719999313354492,13473078.0,24.360471725463867
2018-08-03,25.280000686645508,24.299999237060547,24.979999542236328,24.329999923706055,8427794.0,23.976144790649414
2018-08-06,24.549999237060547,23.459999084472656,24.209999084472656,23.649999618530273,7499386.0,23.306034088134766
2018-08-07,25.190000534057617,23.780000686645508,23.780000686645508,25.139999389648438,11792506.0,24.774364471435547
2018-08-08,25.329999923706055,24.450000762939453,25.049999237060547,24.56999969482422,9652327.0,24.21265411376953
2018-08-09,25.5,24.520000457763672,24.600000381469727,25.489999771118164,9818780.0,25.119274139404297
2018-08-10,25.600000381469727,25.020000457763672,25.489999771118164,25.34000015258789,8142147.0,24.97145652770996
2018-08-13,25.360000610351562,24.489999771118164,24.579999923706055,25.25,7346142.0,24.88276481628418
2018-08-14,25.5,24.979999542236328,25.25,25.329999923706055,5657597.0,24.96160125732422
2018-08-15,25.770000457763672,24.899999618530273,25.440000534057617,24.969999313354492,7198907.0,24.606836318969727
2018-08-16,25.079999923706055,24.0,24.420000076293945,24.06999969482422,5974578.0,23.719926834106445
2018-08-17,24.5,23.6200008392334,24.450000762939453,23.729999542236328,5924345.0,23.384870529174805
2018-08-20,24.049999237060547,23.09000015258789,23.850000381469727,24.010000228881836,4884335.0,23.660799026489258
2018-08-21,25.170000076293945,24.260000228881836,24.399999618530273,24.959999084472656,8685168.0,24.596981048583984
2018-08-22,24.979999542236328,24.479999542236328,24.850000381469727,24.59000015258789,4192018.0,24.232364654541016
2018-08-23,24.790000915527344,24.31999969482422,24.600000381469727,24.639999389648438,4655838.0,24.281635284423828
2018-08-24,24.59000015258789,24.010000228881836,24.469999313354492,24.139999389648438,3948014.0,23.788908004760742
2018-08-27,24.93000030517578,24.170000076293945,24.170000076293945,24.81999969482422,6404431.0,24.45901870727539
2018-08-28,25.149999618530273,24.68000030517578,24.899999618530273,25.040000915527344,6793598.0,24.675819396972656
2018-08-29,24.950000762939453,24.40999984741211,24.8799991607666,24.510000228881836,4731942.0,24.153528213500977
2018-08-30,24.959999084472656,24.600000381469727,24.610000610351562,24.6299991607666,6074493.0,24.27178192138672
2018-08-31,24.5,23.549999237060547,24.5,23.690000534057617,6683093.0,23.3454532623291
2018-09-03,23.75,22.899999618530273,23.68000030517578,23.229999542236328,4557113.0,22.89214324951172
2018-09-04,23.739999771118164,23.1200008392334,23.1299991607666,23.610000610351562,4153106.0,23.266616821289062
2018-09-05,23.540000915527344,22.8700008392334,23.540000915527344,22.8700008392334,4045809.0,22.53738021850586
2018-09-06,23.209999084472656,22.399999618530273,22.709999084472656,22.559999465942383,3300396.0,22.231887817382812
2018-09-07,23.209999084472656,22.559999465942383,22.600000381469727,22.739999771118164,3864212.0,22.409269332885742
2018-09-10,22.850000381469727,22.200000762939453,22.600000381469727,22.200000762939453,3422392.0,21.877124786376953
2018-09-11,22.450000762939453,21.719999313354492,22.09000015258789,22.079999923706055,3437516.0,21.758869171142578
2018-09-12,22.290000915527344,22.0,22.020000457763672,22.110000610351562,2227750.0,21.788433074951172
2018-09-13,22.639999389648438,22.229999542236328,22.309999465942383,22.59000015258789,3738902.0,22.261451721191406
2018-09-14,22.690000534057617,22.309999465942383,22.639999389648438,22.40999984741211,2410864.0,22.084070205688477
2018-09-17,22.40999984741211,21.40999984741211,22.40999984741211,21.5,3681836.0,21.187305450439453
2018-09-18,22.209999084472656,21.3700008392334,21.399999618530273,22.18000030517578,4096230.0,21.85741424560547
2018-09-19,22.639999389648438,21.90999984741211,22.06999969482422,22.1200008392334,5397378.0,21.798288345336914
2018-09-20,22.489999771118164,21.979999542236328,22.079999923706055,22.15999984741211,3587070.0,21.837705612182617
2018-09-21,22.850000381469727,22.200000762939453,22.290000915527344,22.790000915527344,6156033.0,22.45854377746582
2018-09-25,22.729999542236328,22.420000076293945,22.729999542236328,22.56999969482422,3813985.0,22.241743087768555
2018-09-26,23.200000762939453,22.579999923706055,22.739999771118164,22.959999084472656,6005070.0,22.626070022583008
2018-09-27,22.93000030517578,22.420000076293945,22.799999237060547,22.420000076293945,4913208.0,22.093923568725586
2018-09-28,22.799999237060547,22.18000030517578,22.43000030517578,22.65999984741211,4386741.0,22.330432891845703
2018-10-08,22.239999771118164,21.6200008392334,22.06999969482422,21.729999542236328,4089560.0,21.413959503173828
2018-10-09,22.030000686645508,21.600000381469727,21.690000534057617,21.729999542236328,2696709.0,21.413959503173828
2018-10-10,22.219999313354492,21.75,21.93000030517578,21.969999313354492,2872916.0,21.650468826293945
2018-10-11,21.260000228881836,19.770000457763672,21.049999237060547,19.770000457763672,7835955.0,19.482465744018555
2018-10-12,19.65999984741211,18.110000610351562,19.229999542236328,18.799999237060547,9716591.0,18.526573181152344
2018-10-15,19.170000076293945,18.059999465942383,18.979999542236328,18.18000030517578,6174089.0,17.915590286254883
2018-10-16,18.479999542236328,17.700000762939453,18.18000030517578,17.93000030517578,5994538.0,17.669225692749023
2018-10-17,18.450000762939453,17.6200008392334,18.299999237060547,18.200000762939453,5452761.0,17.935300827026367
2018-10-18,17.989999771118164,16.3799991607666,17.989999771118164,16.5,9279525.0,16.260025024414062
2018-10-19,16.969999313354492,15.979999542236328,15.989999771118164,16.899999618530273,10796231.0,16.654207229614258
2018-10-22,18.59000015258789,17.15999984741211,17.25,18.520000457763672,12749905.0,18.250646591186523
2018-10-23,18.65999984741211,17.600000381469727,18.5,17.860000610351562,8694380.0,17.60024642944336
2018-10-24,18.239999771118164,17.65999984741211,17.84000015258789,18.010000228881836,5207825.0,17.748062133789062
2018-10-25,17.950000762939453,17.020000457763672,17.110000610351562,17.809999465942383,5588134.0,17.55097198486328
2018-10-26,18.290000915527344,17.280000686645508,18.200000762939453,17.420000076293945,7474151.0,17.166643142700195
2018-10-29,17.799999237060547,17.110000610351562,17.799999237060547,17.350000381469727,5394569.0,17.0976619720459
2018-10-30,17.649999618530273,16.75,17.3799991607666,17.420000076293945,6227346.0,17.166643142700195
2018-10-31,17.950000762939453,17.360000610351562,17.450000762939453,17.770000457763672,5364997.0,17.511554718017578
2018-11-01,18.190000534057617,17.229999542236328,17.229999542236328,17.719999313354492,10692455.0,17.4622802734375
2018-11-02,18.860000610351562,17.790000915527344,17.899999618530273,18.860000610351562,15591631.0,18.58570098876953
2018-11-05,18.739999771118164,18.170000076293945,18.739999771118164,18.520000457763672,11818121.0,18.250646591186523
2018-11-06,18.350000381469727,18.010000228881836,18.299999237060547,18.329999923706055,6241087.0,18.06340789794922
2018-11-07,18.56999969482422,18.030000686645508,18.219999313354492,18.079999923706055,7934559.0,17.817045211791992
2018-11-08,18.40999984741211,17.8700008392334,18.280000686645508,17.93000030517578,5575706.0,17.669225692749023
2018-11-09,17.940000534057617,17.530000686645508,17.850000381469727,17.549999237060547,5154398.0,17.29475212097168
2018-11-12,18.139999389648438,17.5,17.530000686645508,18.1299991607666,6274104.0,17.866317749023438
2018-11-13,18.889999389648438,17.760000228881836,17.799999237060547,18.520000457763672,13286445.0,18.250646591186523
2018-11-14,18.90999984741211,18.34000015258789,18.5,18.40999984741211,10890246.0,18.142244338989258
2018-11-15,18.790000915527344,18.280000686645508,18.40999984741211,18.709999084472656,10307514.0,18.437881469726562
2018-11-16,18.90999984741211,18.520000457763672,18.760000228881836,18.770000457763672,11092080.0,18.497011184692383
2018-11-19,19.56999969482422,18.899999618530273,18.989999771118164,19.530000686645508,16274959.0,19.245956420898438
2018-11-20,19.469999313354492,18.6200008392334,19.469999313354492,18.75,11861384.0,18.4773006439209
2018-11-21,18.90999984741211,18.219999313354492,18.40999984741211,18.770000457763672,6135469.0,18.497011184692383
2018-11-22,18.8700008392334,18.540000915527344,18.860000610351562,18.690000534057617,4659054.0,18.418174743652344
2018-11-23,18.709999084472656,17.579999923706055,18.690000534057617,17.709999084472656,7625985.0,17.452425003051758
2018-11-26,17.989999771118164,17.5,17.579999923706055,17.559999465942383,3839600.0,17.304607391357422
2018-11-27,17.989999771118164,17.579999923706055,17.709999084472656,17.989999771118164,4427309.0,17.72835350036621
2018-11-28,18.549999237060547,18.100000381469727,18.100000381469727,18.479999542236328,8695295.0,18.211227416992188
2018-11-29,18.6299991607666,17.739999771118164,18.40999984741211,17.739999771118164,6940277.0,17.48198890686035
2018-11-30,18.350000381469727,17.75,17.829999923706055,18.18000030517578,5810839.0,17.915590286254883
2018-12-03,19.149999618530273,18.450000762939453,18.600000381469727,18.690000534057617,12378473.0,18.418174743652344
2018-12-04,19.299999237060547,18.549999237060547,18.649999618530273,19.25,14606092.0,18.970027923583984
2018-12-05,19.149999618530273,18.65999984741211,18.799999237060547,18.899999618530273,10103706.0,18.625118255615234
2018-12-06,19.190000534057617,18.68000030517578,18.809999465942383,18.760000228881836,9550942.0,18.48715591430664
2018-12-07,18.899999618530273,18.549999237060547,18.889999389648438,18.790000915527344,5008952.0,18.516719818115234
2018-12-10,18.739999771118164,18.06999969482422,18.670000076293945,18.200000762939453,5969367.0,17.935300827026367
2018-12-11,18.389999389648438,18.170000076293945,18.270000457763672,18.260000228881836,3208617.0,17.994426727294922
2018-12-12,18.670000076293945,18.40999984741211,18.5,18.559999465942383,4478140.0,18.290063858032227
2018-12-13,18.920000076293945,18.309999465942383,18.579999923706055,18.770000457763672,7231913.0,18.497011184692383
2018-12-14,18.719999313354492,18.100000381469727,18.68000030517578,18.1200008392334,6237711.0,17.856464385986328
2018-12-17,18.09000015258789,17.639999389648438,18.0,18.0,5079713.0,17.738208770751953
2018-12-18,18.030000686645508,17.610000610351562,17.850000381469727,17.780000686645508,3496326.0,17.52140998840332
2018-12-19,17.8799991607666,17.40999984741211,17.799999237060547,17.420000076293945,3426930.0,17.166643142700195
2018-12-20,17.65999984741211,17.350000381469727,17.440000534057617,17.540000915527344,3213401.0,17.284900665283203
2018-12-21,17.479999542236328,17.110000610351562,17.440000534057617,17.219999313354492,3554797.0,16.969552993774414
2018-12-24,17.489999771118164,17.1299991607666,17.219999313354492,17.3700008392334,2270655.0,17.117372512817383
2018-12-25,17.15999984741211,15.989999771118164,17.15999984741211,16.739999771118164,7605287.0,16.49653434753418
2018-12-26,16.770000457763672,16.34000015258789,16.6299991607666,16.40999984741211,3684103.0,16.17133331298828
2018-12-27,16.809999465942383,16.06999969482422,16.799999237060547,16.06999969482422,4132960.0,15.836278915405273
2018-12-28,16.290000915527344,15.770000457763672,16.139999389648438,16.149999618530273,3527098.0,15.915115356445312
2019-01-02,16.350000381469727,16.020000457763672,16.149999618530273,16.079999923706055,3607761.0,15.8461332321167
2019-01-03,16.31999969482422,15.920000076293945,16.079999923706055,15.989999771118164,3606070.0,15.757441520690918
2019-01-04,16.399999618530273,15.489999771118164,15.489999771118164,16.280000686645508,6202205.0,16.043224334716797
2019-01-07,16.739999771118164,16.209999084472656,15.489999771118164,16.670000076293945,5207693.0,16.42755126953125
2019-01-08,16.610000610351562,16.350000381469727,16.610000610351562,16.3700008392334,3573240.0,16.131916046142578
2019-01-09,17.09000015258789,16.3700008392334,16.43000030517578,16.59000015258789,8914417.0,16.34871482849121
2019-01-10,16.579999923706055,16.31999969482422,16.549999237060547,16.350000381469727,5106646.0,16.112205505371094
2019-01-11,16.469999313354492,16.18000030517578,16.31999969482422,16.34000015258789,3946871.0,16.102352142333984
2019-01-14,16.3799991607666,16.06999969482422,16.34000015258789,16.1200008392334,3697957.0,15.885551452636719
2019-01-15,16.40999984741211,16.079999923706055,16.079999923706055,16.360000610351562,4918451.0,16.122060775756836
2019-01-16,16.489999771118164,16.219999313354492,16.389999389648438,16.399999618530273,4833425.0,16.16147804260254
2019-01-17,16.450000762939453,16.139999389648438,16.399999618530273,16.15999984741211,4214985.0,15.924969673156738
2019-01-18,17.399999618530273,16.1299991607666,16.15999984741211,17.290000915527344,17969216.0,17.038536071777344
2019-01-21,17.549999237060547,17.049999237060547,17.219999313354492,17.420000076293945,12504777.0,17.166643142700195
2019-01-22,17.360000610351562,17.0,17.31999969482422,17.219999313354492,7819814.0,16.969552993774414
2019-01-23,17.639999389648438,16.969999313354492,17.219999313354492,17.260000228881836,9344837.0,17.008970260620117
2019-01-24,17.25,16.829999923706055,17.229999542236328,17.100000381469727,7352618.0,16.85129737854004
2019-01-25,17.270000457763672,17.030000686645508,17.139999389648438,17.110000610351562,5689375.0,16.86115264892578
2019-01-28,17.239999771118164,16.690000534057617,17.1299991607666,16.8700008392334,5611446.0,16.624645233154297
2019-01-29,17.020000457763672,16.3700008392334,16.760000228881836,16.639999389648438,5410513.0,16.397987365722656
2019-01-30,16.850000381469727,16.360000610351562,16.540000915527344,16.3700008392334,3901273.0,16.131916046142578
2019-01-31,16.690000534057617,16.110000610351562,16.389999389648438,16.110000610351562,5284738.0,15.875697135925293
2019-02-01,16.579999923706055,15.800000190734863,15.800000190734863,16.5,6698304.0,16.260025024414062
2019-02-11,17.270000457763672,16.530000686645508,16.610000610351562,17.219999313354492,8755876.0,16.969552993774414
2019-02-12,17.579999923706055,17.09000015258789,17.200000762939453,17.3799991607666,9763817.0,17.127225875854492
2019-02-13,17.790000915527344,17.3700008392334,17.600000381469727,17.65999984741211,12887044.0,17.403152465820312
2019-02-14,18.15999984741211,17.459999084472656,17.6200008392334,17.90999984741211,12228710.0,17.649517059326172
2019-02-15,18.020000457763672,17.56999969482422,17.790000915527344,17.59000015258789,8137296.0,17.334171295166016
2019-02-18,18.649999618530273,17.719999313354492,17.850000381469727,18.6200008392334,14817185.0,18.349191665649414
2019-02-19,18.790000915527344,18.149999618530273,18.790000915527344,18.440000534057617,12080893.0,18.171810150146484
2019-02-20,18.540000915527344,18.170000076293945,18.489999771118164,18.5,9497423.0,18.23093605041504
2019-02-21,18.670000076293945,18.149999618530273,18.450000762939453,18.200000762939453,11476808.0,17.935300827026367
2019-02-22,18.3700008392334,17.959999084472656,18.1200008392334,18.34000015258789,8754086.0,18.07326316833496
2019-02-25,19.59000015258789,18.399999618530273,18.399999618530273,19.3700008392334,21935596.0,19.08828353881836
2019-02-26,20.8799991607666,19.020000457763672,19.450000762939453,19.739999771118164,27082919.0,19.45290184020996
2019-02-27,20.3799991607666,19.309999465942383,19.8799991607666,19.649999618530273,18318629.0,19.36421012878418
2019-02-28,20.350000381469727,19.510000228881836,19.510000228881836,20.030000686645508,11753207.0,19.738685607910156
2019-03-01,20.510000228881836,19.950000762939453,20.5,20.329999923706055,12580366.0,20.034320831298828
2019-03-04,20.790000915527344,19.969999313354492,20.350000381469727,20.229999542236328,21787196.0,19.935775756835938
2019-03-05,20.229999542236328,19.809999465942383,20.110000610351562,20.219999313354492,14670053.0,19.925920486450195
2019-03-06,20.719999313354492,20.110000610351562,20.700000762939453,20.3799991607666,17560098.0,20.083593368530273
2019-03-07,20.350000381469727,19.780000686645508,20.350000381469727,20.1200008392334,20882968.0,19.827375411987305
2019-03-08,19.969999313354492,18.950000762939453,19.690000534057617,18.959999084472656,15247912.0,18.684246063232422
2019-03-11,20.350000381469727,19.100000381469727,19.1200008392334,20.299999237060547,19187166.0,20.004756927490234
2019-03-12,21.06999969482422,20.079999923706055,21.06999969482422,20.479999542236328,18261103.0,20.182138442993164
2019-03-13,20.290000915527344,19.700000762939453,20.010000228881836,19.799999237060547,15071196.0,19.512027740478516
2019-03-14,19.81999969482422,19.440000534057617,19.6299991607666,19.690000534057617,8475307.0,19.403629302978516
2019-03-15,20.649999618530273,19.700000762939453,19.799999237060547,20.34000015258789,18590109.0,20.04417610168457
2019-03-18,21.6299991607666,20.18000030517578,20.3799991607666,21.489999771118164,28970765.0,21.17745018005371
2019-03-19,21.649999618530273,21.079999923706055,21.489999771118164,21.25,17243201.0,20.940940856933594
2019-03-20,21.719999313354492,20.84000015258789,21.1299991607666,21.3799991607666,14944670.0,21.069049835205078
2019-03-21,21.489999771118164,21.010000228881836,21.459999084472656,21.209999084472656,10988360.0,20.901521682739258
2019-03-22,21.290000915527344,20.75,21.290000915527344,21.049999237060547,9697377.0,20.74384880065918
2019-03-25,20.850000381469727,20.209999084472656,20.709999084472656,20.450000762939453,8946911.0,20.152576446533203
2019-03-26,20.899999618530273,20.200000762939453,20.549999237060547,20.280000686645508,9553535.0,19.985048294067383
2019-03-27,21.5,20.299999237060547,20.450000762939453,21.459999084472656,21147848.0,21.147886276245117
2019-03-28,21.459999084472656,20.719999313354492,21.459999084472656,20.75,16489405.0,20.448213577270508
2019-03-29,20.100000381469727,18.93000030517578,20.100000381469727,19.770000457763672,29518589.0,19.482465744018555
2019-04-01,20.790000915527344,19.59000015258789,19.8799991607666,20.59000015258789,25476649.0,20.29054069519043
2019-04-02,20.59000015258789,20.59000015258789,20.59000015258789,20.59000015258789,0.0,20.29054069519043
2019-04-03,24.5,22.889999389648438,23.450000762939453,23.489999771118164,47127702.0,23.148361206054688
2019-04-04,25.5,23.489999771118164,23.93000030517578,24.489999771118164,39597889.0,24.133817672729492
2019-04-08,26.940000534057617,25.520000457763672,26.0,26.940000534057617,54123448.0,26.548185348510742
2019-04-09,26.68000030517578,24.309999465942383,26.68000030517578,24.989999771118164,38002348.0,24.62654685974121
2019-04-10,25.8700008392334,23.649999618530273,24.56999969482422,24.770000457763672,29373744.0,24.409746170043945
2019-04-11,24.5,23.459999084472656,24.5,23.540000915527344,19297118.0,23.197635650634766
2019-04-12,23.760000228881836,22.81999969482422,23.690000534057617,23.030000686645508,12438810.0,22.695053100585938
2019-04-15,23.8799991607666,22.729999542236328,23.530000686645508,22.950000762939453,10970955.0,22.6162166595459
2019-04-16,23.959999084472656,22.700000762939453,22.979999542236328,23.940000534057617,15255296.0,23.59181785583496
2019-04-17,24.290000915527344,23.549999237060547,23.850000381469727,23.670000076293945,15258086.0,23.32574462890625
2019-04-18,23.5,23.0,23.479999542236328,23.31999969482422,10744867.0,22.9808349609375
2019-04-19,23.989999771118164,23.219999313354492,23.329999923706055,23.729999542236328,14885000.0,23.384870529174805
2019-04-22,24.3700008392334,23.329999923706055,24.34000015258789,24.020000457763672,15125761.0,23.670654296875
2019-04-23,24.600000381469727,23.790000915527344,23.959999084472656,24.239999771118164,20026174.0,23.887453079223633
2019-04-24,24.799999237060547,23.239999771118164,24.559999465942383,23.729999542236328,13891354.0,23.384870529174805
2019-04-25,23.510000228881836,21.969999313354492,23.459999084472656,22.239999771118164,16815928.0,21.916542053222656
2019-04-26,21.690000534057617,20.020000457763672,21.68000030517578,20.020000457763672,26607279.0,19.728830337524414
2019-05-06,17.3799991607666,16.200000762939453,17.100000381469727,16.209999084472656,16047416.0,15.974241256713867
2019-05-07,17.3799991607666,16.510000228881836,16.700000762939453,17.079999923706055,16684701.0,16.831588745117188
2019-05-08,17.079999923706055,16.260000228881836,16.40999984741211,16.770000457763672,9630671.0,16.526098251342773
2019-05-09,16.770000457763672,16.280000686645508,16.709999084472656,16.280000686645508,8184221.0,16.043224334716797
2019-05-10,16.940000534057617,16.010000228881836,16.739999771118164,16.860000610351562,12785151.0,16.614788055419922
2019-05-13,16.739999771118164,16.309999465942383,16.670000076293945,16.459999084472656,7120260.0,16.220605850219727
2019-05-14,16.559999465942383,16.149999618530273,16.219999313354492,16.260000228881836,7121791.0,16.023515701293945
2019-05-15,16.690000534057617,16.31999969482422,16.5,16.540000915527344,8959574.0,16.2994441986084
2019-05-16,17.030000686645508,16.459999084472656,16.600000381469727,16.790000915527344,10195562.0,16.545808792114258
2019-05-17,16.959999084472656,15.640000343322754,16.950000762939453,16.030000686645508,11508224.0,15.796860694885254
2019-05-20,16.020000457763672,15.109999656677246,16.020000457763672,15.619999885559082,7819493.0,15.392823219299316
2019-05-21,15.930000305175781,15.529999732971191,15.529999732971191,15.760000228881836,7560230.0,15.530787467956543
2019-05-22,15.920000076293945,15.229999542236328,15.789999961853027,15.479999542236328,6596306.0,15.25485897064209
2019-05-23,15.489999771118164,14.899999618530273,15.239999771118164,14.970000267028809,6361962.0,14.945369720458984
2019-05-24,15.149999618530273,13.8100004196167,14.970000267028809,14.210000038146973,11784056.0,14.186619758605957
2019-05-27,15.020000457763672,14.229999542236328,14.329999923706055,14.960000038146973,11110985.0,14.935385704040527
2019-05-28,15.850000381469727,14.960000038146973,15.079999923706055,15.199999809265137,14106339.0,15.1749906539917
2019-05-29,15.579999923706055,15.0600004196167,15.300000190734863,15.25,7795653.0,15.224908828735352
2019-05-30,15.239999771118164,14.75,15.239999771118164,15.130000114440918,6402089.0,15.105106353759766
2019-05-31,15.359999656677246,14.569999694824219,15.279999732971191,14.609999656677246,8136721.0,14.58596134185791
2019-06-03,14.760000228881836,14.170000076293945,14.760000228881836,14.170000076293945,6750249.0,14.146685600280762
2019-06-04,14.239999771118164,13.699999809265137,14.220000267028809,13.760000228881836,8403478.0,13.737360954284668
2019-06-05,14.779999732971191,13.720000267028809,14.779999732971191,13.850000381469727,13241024.0,13.8272123336792
2019-06-06,13.890000343322754,13.420000076293945,13.779999732971191,13.59000015258789,7346943.0,13.56764030456543
2019-06-10,13.739999771118164,13.479999542236328,13.619999885559082,13.5600004196167,5231910.0,13.537690162658691
2019-06-11,14.149999618530273,13.430000305175781,13.630000114440918,14.109999656677246,8692576.0,14.086784362792969
2019-06-12,14.270000457763672,13.8100004196167,14.229999542236328,13.880000114440918,6359616.0,13.857163429260254
2019-06-13,14.0600004196167,13.729999542236328,13.880000114440918,13.9399995803833,5024023.0,13.91706371307373
2019-06-14,14.050000190734863,13.359999656677246,13.9399995803833,13.420000076293945,6818364.0,13.397919654846191
2019-06-17,13.640000343322754,13.369999885559082,13.390000343322754,13.59000015258789,4485400.0,13.56764030456543
2019-06-18,13.760000228881836,13.460000038146973,13.569999694824219,13.579999923706055,3604173.0,13.557656288146973
2019-06-19,13.979999542236328,13.579999923706055,13.979999542236328,13.619999885559082,6983362.0,13.597590446472168
2019-06-20,13.9399995803833,13.329999923706055,13.59000015258789,13.8100004196167,10628641.0,13.787278175354004
2019-06-21,14.449999809265137,13.899999618530273,14.0,14.109999656677246,12311388.0,14.086784362792969
2019-06-24,14.25,14.020000457763672,14.239999771118164,14.180000305175781,5957713.0,14.156669616699219
2019-06-25,14.1899995803833,13.600000381469727,14.149999618530273,13.899999618530273,6167567.0,13.877129554748535
2019-06-26,14.0,13.680000305175781,13.680000305175781,13.779999732971191,4560429.0,13.75732707977295
2019-06-27,14.029999732971191,13.760000228881836,13.829999923706055,13.949999809265137,5455245.0,13.927047729492188
2019-06-28,13.949999809265137,13.5,13.949999809265137,13.649999618530273,5498009.0,13.627540588378906
2019-07-01,14.199999809265137,13.800000190734863,13.90999984741211,14.0600004196167,10733986.0,14.036867141723633
2019-07-02,14.300000190734863,14.029999732971191,14.130000114440918,14.229999542236328,8778868.0,14.206586837768555
2019-07-03,14.140000343322754,13.84000015258789,14.130000114440918,13.930000305175781,6688472.0,13.90708065032959
2019-07-04,14.079999923706055,13.829999923706055,13.949999809265137,13.899999618530273,3930388.0,13.877129554748535
2019-07-05,15.289999961853027,14.050000190734863,14.100000381469727,15.289999961853027,19620209.0,15.264842987060547
2019-07-08,15.289999961853027,14.5600004196167,15.289999961853027,14.850000381469727,19248046.0,14.825567245483398
2019-07-09,16.09000015258789,14.890000343322754,15.0,15.90999984741211,30306469.0,15.883822441101074
2019-07-10,16.15999984741211,15.350000381469727,15.65999984741211,15.619999885559082,17464739.0,15.594300270080566
2019-07-11,15.979999542236328,14.800000190734863,15.600000381469727,15.470000267028809,15941434.0,15.444546699523926
2019-07-12,15.619999885559082,15.15999984741211,15.15999984741211,15.300000190734863,10405116.0,15.274827003479004
2019-07-15,15.180000305175781,14.5,15.180000305175781,15.0,9871284.0,14.975319862365723
2019-07-16,15.460000038146973,14.859999656677246,14.970000267028809,15.1899995803833,9509064.0,15.165006637573242
2019-07-17,15.869999885559082,15.319999694824219,15.359999656677246,15.460000038146973,14921906.0,15.434563636779785
2019-07-18,15.100000381469727,14.720000267028809,15.100000381469727,14.729999542236328,9290220.0,14.705763816833496
2019-07-19,14.859999656677246,14.5,14.729999542236328,14.600000381469727,7925081.0,14.57597827911377
2019-07-22,14.729999542236328,13.510000228881836,14.720000267028809,13.819999694824219,8801183.0,13.797261238098145
2019-07-23,14.430000305175781,13.670000076293945,13.880000114440918,14.25,7937126.0,14.226553916931152
2019-07-24,14.800000190734863,14.279999732971191,14.800000190734863,14.319999694824219,6991209.0,14.296438217163086
2019-07-25,14.5,14.130000114440918,14.270000457763672,14.229999542236328,4992093.0,14.206586837768555
2019-07-26,14.229999542236328,13.949999809265137,14.199999809265137,14.100000381469727,4392048.0,14.076801300048828
2019-07-29,14.390000343322754,14.020000457763672,14.149999618530273,14.359999656677246,4676643.0,14.336372375488281
2019-07-30,14.600000381469727,14.15999984741211,14.220000267028809,14.34000015258789,5392721.0,14.31640625
2019-07-31,14.460000038146973,14.149999618530273,14.460000038146973,14.199999809265137,3758993.0,14.1766357421875
2019-08-01,14.180000305175781,13.800000190734863,14.109999656677246,13.890000343322754,5116628.0,13.867146492004395
2019-08-02,13.720000267028809,13.420000076293945,13.649999618530273,13.699999809265137,4519580.0,13.677458763122559
2019-08-05,13.760000228881836,13.4399995803833,13.640000343322754,13.470000267028809,4205374.0,13.447837829589844
2019-08-06,13.1899995803833,12.289999961853027,13.1899995803833,12.770000457763672,8272650.0,12.748990058898926
2019-08-07,13.050000190734863,12.680000305175781,12.949999809265137,12.729999542236328,3874035.0,12.709054946899414
2019-08-08,13.25,12.819999694824219,13.0,12.949999809265137,5281194.0,12.928692817687988
2019-08-09,13.09000015258789,12.460000038146973,12.989999771118164,12.5,4672723.0,12.479433059692383
2019-08-12,12.630000114440918,12.34000015258789,12.579999923706055,12.630000114440918,4552151.0,12.609219551086426
2019-08-13,12.770000457763672,12.520000457763672,12.770000457763672,12.579999923706055,3750463.0,12.559301376342773
2019-08-14,12.880000114440918,12.569999694824219,12.880000114440918,12.600000381469727,5035044.0,12.579269409179688
2019-08-15,12.460000038146973,12.0,12.079999923706055,12.399999618530273,7787160.0,12.379597663879395
2019-08-16,12.619999885559082,12.3100004196167,12.399999618530273,12.380000114440918,6873274.0,12.359630584716797
2019-08-19,12.869999885559082,12.390000343322754,12.449999809265137,12.779999732971191,7524570.0,12.75897216796875
2019-08-20,12.930000305175781,12.600000381469727,12.800000190734863,12.680000305175781,6206500.0,12.659137725830078
2019-08-21,12.960000038146973,12.600000381469727,12.680000305175781,12.640000343322754,5011711.0,12.619203567504883
2019-08-22,12.6899995803833,12.4399995803833,12.640000343322754,12.5600004196167,4173647.0,12.539335250854492
2019-08-23,12.6899995803833,12.380000114440918,12.619999885559082,12.399999618530273,4124662.0,12.379597663879395
2019-08-26,12.239999771118164,12.029999732971191,12.09000015258789,12.1899995803833,3880949.0,12.169942855834961
2019-08-27,12.539999961853027,12.260000228881836,12.270000457763672,12.4399995803833,4552523.0,12.41953182220459
2019-08-28,12.710000038146973,12.390000343322754,12.470000267028809,12.579999923706055,6685895.0,12.559301376342773
2019-08-29,12.600000381469727,12.270000457763672,12.600000381469727,12.350000381469727,5384773.0,12.329680442810059
2019-08-30,12.430000305175781,11.850000381469727,12.369999885559082,12.010000228881836,6884148.0,11.990240097045898
2019-09-02,12.279999732971191,11.90999984741211,11.930000305175781,12.239999771118164,5988189.0,12.219861030578613
2019-09-03,12.319999694824219,12.130000114440918,12.270000457763672,12.289999961853027,5044137.0,12.269779205322266
2019-09-04,12.640000343322754,12.15999984741211,12.229999542236328,12.619999885559082,9054471.0,12.599235534667969
2019-09-05,12.84000015258789,12.539999961853027,12.6899995803833,12.640000343322754,11045773.0,12.619203567504883
2019-09-06,12.770000457763672,12.5,12.630000114440918,12.699999809265137,8224663.0,12.67910385131836
2019-09-09,13.050000190734863,12.75,12.979999542236328,13.0,9923107.0,12.97861099243164
2019-09-10,13.229999542236328,12.859999656677246,12.899999618530273,12.949999809265137,8268337.0,12.928692817687988
2019-09-11,13.15999984741211,12.90999984741211,12.949999809265137,12.989999771118164,8182114.0,12.968626976013184
2019-09-12,13.229999542236328,12.930000305175781,12.979999542236328,13.199999809265137,8074533.0,13.178281784057617
2019-09-16,13.84000015258789,13.100000381469727,13.239999771118164,13.15999984741211,14456099.0,13.138347625732422
2019-09-17,13.079999923706055,12.600000381469727,13.020000457763672,12.640000343322754,8932101.0,12.619203567504883
2019-09-18,12.680000305175781,12.329999923706055,12.600000381469727,12.350000381469727,6826207.0,12.329680442810059
2019-09-19,12.539999961853027,12.289999961853027,12.369999885559082,12.510000228881836,4327111.0,12.48941707611084
2019-09-20,12.550000190734863,12.369999885559082,12.5,12.489999771118164,4768904.0,12.469449996948242
2019-09-23,12.4399995803833,12.140000343322754,12.4399995803833,12.239999771118164,4079436.0,12.219861030578613
2019-09-24,12.350000381469727,12.15999984741211,12.239999771118164,12.210000038146973,3792652.0,12.189910888671875
2019-09-25,12.180000305175781,12.0,12.170000076293945,12.119999885559082,3990392.0,12.100058555603027
2019-09-26,12.220000267028809,11.739999771118164,12.210000038146973,11.850000381469727,7446546.0,11.830503463745117
2019-09-27,11.949999809265137,11.779999732971191,11.84000015258789,11.8100004196167,4227693.0,11.790569305419922
2019-09-30,11.859999656677246,11.390000343322754,11.850000381469727,11.430000305175781,6267733.0,11.41119384765625
2019-10-08,11.550000190734863,11.359999656677246,11.430000305175781,11.40999984741211,2647836.0,11.391226768493652
2019-10-09,11.40999984741211,11.119999885559082,11.380000114440918,11.380000114440918,3365288.0,11.361276626586914
2019-10-10,11.600000381469727,11.359999656677246,11.369999885559082,11.59000015258789,3600960.0,11.570930480957031
2019-10-11,11.5600004196167,11.380000114440918,11.520000457763672,11.479999542236328,3622093.0,11.461111068725586
2019-10-14,11.819999694824219,11.569999694824219,11.569999694824219,11.710000038146973,5217110.0,11.690732955932617
2019-10-15,11.649999618530273,11.40999984741211,11.600000381469727,11.430000305175781,3335955.0,11.41119384765625
2019-10-16,11.520000457763672,11.199999809265137,11.430000305175781,11.220000267028809,3693093.0,11.201539993286133
2019-10-17,11.449999809265137,11.199999809265137,11.199999809265137,11.319999694824219,3080868.0,11.301374435424805
2019-10-18,11.369999885559082,11.0600004196167,11.279999732971191,11.119999885559082,3272048.0,11.101703643798828
2019-10-21,11.470000267028809,11.039999961853027,11.329999923706055,11.430000305175781,4306804.0,11.41119384765625
2019-10-22,11.5,11.210000038146973,11.479999542236328,11.329999923706055,2920161.0,11.311358451843262
2019-10-23,11.380000114440918,11.119999885559082,11.279999732971191,11.149999618530273,2512308.0,11.131653785705566
2019-10-24,11.1899995803833,11.050000190734863,11.15999984741211,11.079999923706055,2475952.0,11.061769485473633
2019-10-25,11.109999656677246,10.779999732971191,11.109999656677246,10.84000015258789,4916822.0,10.822164535522461
2019-10-28,11.100000381469727,10.8100004196167,10.829999923706055,11.079999923706055,5205215.0,11.061769485473633
2019-10-29,11.0600004196167,10.8100004196167,11.0600004196167,10.829999923706055,4476341.0,10.81218147277832
2019-10-30,10.829999923706055,10.260000228881836,10.819999694824219,10.369999885559082,8754156.0,10.352937698364258
2019-10-31,10.390000343322754,9.979999542236328,10.390000343322754,9.989999771118164,6285501.0,9.973563194274902
2019-11-01,10.119999885559082,9.84000015258789,9.880000114440918,10.0,4856678.0,9.98354721069336
2019-11-04,10.140000343322754,9.800000190734863,10.09000015258789,9.829999923706055,5035601.0,9.813826560974121
2019-11-05,10.020000457763672,9.550000190734863,9.850000381469727,9.989999771118164,8480789.0,9.973563194274902
2019-11-06,10.0600004196167,9.720000267028809,9.989999771118164,9.8100004196167,4803118.0,9.793859481811523
2019-11-07,9.920000076293945,9.65999984741211,9.75,9.819999694824219,3084620.0,9.803842544555664
2019-11-08,9.979999542236328,9.680000305175781,9.949999809265137,9.720000267028809,4267981.0,9.704008102416992
2019-11-11,9.649999618530273,9.229999542236328,9.619999885559082,9.289999961853027,5978790.0,9.274714469909668
2019-11-12,9.510000228881836,9.15999984741211,9.329999923706055,9.380000114440918,4711050.0,9.364566802978516
2019-11-13,9.470000267028809,9.15999984741211,9.420000076293945,9.239999771118164,3768430.0,9.224797248840332
2019-11-14,9.579999923706055,9.25,9.329999923706055,9.34000015258789,4996016.0,9.32463264465332
2019-11-15,9.380000114440918,9.119999885559082,9.350000381469727,9.15999984741211,3883775.0,9.144928932189941
2019-11-18,9.319999694824219,9.0600004196167,9.220000267028809,9.300000190734863,3638844.0,9.284698486328125
2019-11-19,9.5,9.279999732971191,9.380000114440918,9.479999542236328,3859406.0,9.464402198791504
2019-11-20,9.5600004196167,9.3100004196167,9.489999771118164,9.329999923706055,4180526.0,9.314648628234863
2019-11-21,9.460000038146973,9.210000038146973,9.319999694824219,9.460000038146973,3570162.0,9.444435119628906
2019-11-22,9.619999885559082,9.300000190734863,9.390000343322754,9.520000457763672,5456897.0,9.504337310791016
2019-11-25,10.260000228881836,9.420000076293945,9.5,10.25,16252961.0,10.233135223388672
2019-11-26,10.09000015258789,9.760000228881836,10.09000015258789,9.920000076293945,11872094.0,9.903678894042969
2019-11-27,9.829999923706055,9.550000190734863,9.819999694824219,9.59000015258789,7429192.0,9.57422161102295
2019-11-28,9.529999732971191,9.380000114440918,9.470000267028809,9.4399995803833,4545221.0,9.424468040466309
2019-11-29,9.470000267028809,9.210000038146973,9.40999984741211,9.279999732971191,4225774.0,9.264731407165527
2019-12-02,9.350000381469727,9.180000305175781,9.350000381469727,9.199999809265137,3061301.0,9.184863090515137
2019-12-03,9.420000076293945,9.079999923706055,9.100000381469727,9.420000076293945,4485115.0,9.404500961303711
2019-12-04,9.479999542236328,9.3100004196167,9.350000381469727,9.449999809265137,3872511.0,9.43445110321045
2019-12-05,9.5,9.380000114440918,9.489999771118164,9.430000305175781,4067120.0,9.414484977722168
2019-12-06,9.430000305175781,9.3100004196167,9.420000076293945,9.380000114440918,2981434.0,9.364566802978516
2019-12-09,9.479999542236328,9.369999885559082,9.380000114440918,9.380000114440918,3905267.0,9.364566802978516
2019-12-10,9.380000114440918,9.210000038146973,9.329999923706055,9.289999961853027,4200238.0,9.274714469909668
2019-12-11,9.4399995803833,9.239999771118164,9.319999694824219,9.390000343322754,5110189.0,9.374550819396973
2019-12-12,9.380000114440918,9.180000305175781,9.369999885559082,9.210000038146973,4512433.0,9.194846153259277
2019-12-13,9.430000305175781,9.239999771118164,9.3100004196167,9.40999984741211,5403859.0,9.394516944885254
2019-12-16,9.720000267028809,9.390000343322754,9.420000076293945,9.699999809265137,9803161.0,9.684040069580078
2019-12-17,10.199999809265137,9.5600004196167,9.5600004196167,9.90999984741211,14690542.0,9.893694877624512
2019-12-18,10.130000114440918,9.859999656677246,9.90999984741211,9.920000076293945,8660533.0,9.903678894042969
2019-12-19,10.34000015258789,9.920000076293945,9.920000076293945,10.260000228881836,12741662.0,10.243119239807129
2019-12-20,10.4399995803833,10.109999656677246,10.25,10.119999885559082,8045640.0,10.103348731994629
2019-12-23,10.350000381469727,9.779999732971191,10.079999923706055,9.949999809265137,10718974.0,9.933629035949707
2019-12-24,10.180000305175781,9.9399995803833,10.029999732971191,10.149999618530273,5511909.0,10.133299827575684
2019-12-25,10.25,9.970000267028809,10.15999984741211,10.050000190734863,5189557.0,10.033464431762695
2019-12-26,10.75,10.029999732971191,10.050000190734863,10.619999885559082,16218398.0,10.602526664733887
2019-12-27,10.609999656677246,10.319999694824219,10.600000381469727,10.40999984741211,10819447.0,10.392871856689453
2019-12-30,10.380000114440918,10.149999618530273,10.369999885559082,10.329999923706055,6967291.0,10.313003540039062
2019-12-31,10.350000381469727,10.149999618530273,10.260000228881836,10.329999923706055,6563187.0,10.313003540039062
2020-01-02,10.489999771118164,10.359999656677246,10.449999809265137,10.380000114440918,7749127.0,10.362921714782715
2020-01-03,10.739999771118164,10.289999961853027,10.420000076293945,10.649999618530273,12535928.0,10.632476806640625
2020-01-06,11.479999542236328,10.489999771118164,10.550000190734863,11.239999771118164,21389437.0,11.221506118774414
2020-01-07,11.350000381469727,11.020000457763672,11.279999732971191,11.270000457763672,13034121.0,11.251457214355469
2020-01-08,11.3100004196167,11.3100004196167,11.3100004196167,11.3100004196167,14715094.0,11.291391372680664
2020-01-09,11.600000381469727,11.180000305175781,11.399999618530273,11.25,9567206.0,11.231490135192871
2020-01-10,11.279999732971191,10.880000114440918,11.119999885559082,10.90999984741211,9332064.0,10.892049789428711
2020-01-13,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,6075361.0,10.822164535522461
2020-01-14,10.960000038146973,10.960000038146973,10.960000038146973,10.960000038146973,6162575.0,10.941967010498047
2020-01-15,11.010000228881836,10.630000114440918,11.010000228881836,10.670000076293945,5931329.0,10.652444839477539
2020-01-16,10.739999771118164,10.369999885559082,10.720000267028809,10.430000305175781,7072998.0,10.412839889526367
2020-01-17,10.489999771118164,10.270000457763672,10.420000076293945,10.359999656677246,5229695.0,10.3429536819458
2020-01-20,10.40999984741211,10.170000076293945,10.399999618530273,10.279999732971191,4645713.0,10.26308536529541
2020-01-21,10.350000381469727,10.010000228881836,10.34000015258789,10.039999961853027,6026683.0,10.023480415344238
2020-01-22,10.15999984741211,9.800000190734863,10.020000457763672,10.149999618530273,5551214.0,10.133299827575684
2020-01-23,9.970000267028809,9.479999542236328,9.869999885559082,9.600000381469727,7196552.0,9.584205627441406
2020-02-03,8.640000343322754,8.640000343322754,8.640000343322754,8.640000343322754,1292100.0,8.625784873962402
2020-02-04,8.300000190734863,7.78000020980835,7.78000020980835,8.210000038146973,9847426.0,8.196492195129395
2020-02-05,8.680000305175781,8.260000228881836,8.270000457763672,8.510000228881836,7764978.0,8.49599838256836
2020-02-06,8.920000076293945,8.380000114440918,8.510000228881836,8.8100004196167,8003179.0,8.79550552368164
2020-02-07,9.279999732971191,8.75,8.819999694824219,8.989999771118164,7762256.0,8.975208282470703
2020-02-10,9.100000381469727,8.850000381469727,8.979999542236328,9.020000457763672,6328698.0,9.005159378051758
2020-02-11,9.0600004196167,8.829999923706055,9.0600004196167,8.850000381469727,4919116.0,8.835439682006836
2020-02-12,8.979999542236328,8.819999694824219,8.90999984741211,8.949999809265137,4889904.0,8.935274124145508
2020-02-13,9.149999618530273,8.8100004196167,8.920000076293945,8.8100004196167,6121070.0,8.79550552368164
2020-02-14,9.050000190734863,8.630000114440918,8.8100004196167,8.880000114440918,6357433.0,8.865389823913574
2020-02-17,9.149999618530273,8.880000114440918,8.890000343322754,9.149999618530273,6650481.0,9.134944915771484
2020-02-18,9.380000114440918,9.100000381469727,9.170000076293945,9.359999656677246,8602171.0,9.344599723815918
2020-02-19,9.399999618530273,9.229999542236328,9.34000015258789,9.25,5976362.0,9.234780311584473
2020-02-20,9.369999885559082,9.119999885559082,9.25,9.350000381469727,6183576.0,9.334616661071777
2020-02-21,9.6899995803833,9.319999694824219,9.369999885559082,9.5,9789484.0,9.484369277954102
2020-02-24,9.460000038146973,9.25,9.449999809265137,9.350000381469727,8519233.0,9.334616661071777
2020-02-25,9.170000076293945,8.729999542236328,9.170000076293945,9.109999656677246,10643704.0,9.095010757446289
2020-02-26,9.739999771118164,8.90999984741211,8.979999542236328,9.430000305175781,17140165.0,9.414484977722168
2020-02-27,9.65999984741211,9.130000114440918,9.329999923706055,9.199999809265137,10869708.0,9.184863090515137
2020-02-28,9.0,8.550000190734863,9.0,8.59000015258789,9787726.0,8.57586669921875
2020-03-02,8.960000038146973,8.619999885559082,8.619999885559082,8.90999984741211,5604923.0,8.895339965820312
2020-03-03,9.279999732971191,9.0,9.050000190734863,9.069999694824219,6919059.0,9.055076599121094
2020-03-04,9.449999809265137,8.979999542236328,9.020000457763672,9.4399995803833,10621544.0,9.424468040466309
2020-03-05,9.970000267028809,9.40999984741211,9.479999542236328,9.9399995803833,15557166.0,9.92364501953125
2020-03-06,10.199999809265137,9.710000038146973,9.770000457763672,10.020000457763672,13537752.0,10.003514289855957
2020-03-09,9.960000038146973,9.670000076293945,9.800000190734863,9.6899995803833,10529118.0,9.674056053161621
2020-03-10,9.75,9.239999771118164,9.5,9.649999618530273,10335404.0,9.634121894836426
2020-03-11,10.25,9.579999923706055,9.600000381469727,10.149999618530273,19258998.0,10.133299827575684
2020-03-12,10.109999656677246,9.4399995803833,10.010000228881836,9.720000267028809,14331743.0,9.704008102416992
2020-03-13,9.380000114440918,8.930000305175781,9.050000190734863,9.170000076293945,13241229.0,9.154911994934082
2020-03-16,9.359999656677246,8.6899995803833,9.180000305175781,8.75,8616170.0,8.735603332519531
2020-03-17,8.890000343322754,8.319999694824219,8.770000457763672,8.489999771118164,7759341.0,8.476031303405762
2020-03-18,8.649999618530273,8.109999656677246,8.569999694824219,8.210000038146973,6599253.0,8.196492195129395
2020-03-19,8.25,7.889999866485596,8.109999656677246,8.220000267028809,7343418.0,8.206475257873535
2020-03-20,8.369999885559082,8.149999618530273,8.220000267028809,8.34000015258789,4463722.0,8.326277732849121
2020-03-23,8.15999984741211,7.949999809265137,8.050000190734863,7.96999979019165,4340611.0,7.9568867683410645
2020-03-24,8.6899995803833,8.050000190734863,8.069999694824219,8.399999618530273,8052312.0,8.386178970336914
2020-03-25,8.649999618530273,8.390000343322754,8.550000190734863,8.579999923706055,6765359.0,8.565882682800293
2020-03-26,8.5,8.359999656677246,8.470000267028809,8.369999885559082,3570835.0,8.356228828430176
2020-03-27,8.529999732971191,8.260000228881836,8.489999771118164,8.270000457763672,3185700.0,8.256393432617188
2020-03-30,8.229999542236328,8.010000228881836,8.15999984741211,8.1899995803833,3717219.0,8.17652416229248
2020-03-31,8.319999694824219,8.140000343322754,8.25,8.1899995803833,2828973.0,8.17652416229248
2020-04-01,8.319999694824219,8.140000343322754,8.149999618530273,8.15999984741211,2801877.0,8.146574020385742
2020-04-02,8.3100004196167,8.069999694824219,8.069999694824219,8.3100004196167,3237186.0,8.296327590942383
2020-04-03,8.399999618530273,8.180000305175781,8.319999694824219,8.1899995803833,3853981.0,8.17652416229248
2020-04-07,8.550000190734863,8.279999732971191,8.3100004196167,8.489999771118164,6366770.0,8.476031303405762
2020-04-08,8.65999984741211,8.449999809265137,8.460000038146973,8.619999885559082,5830438.0,8.605816841125488
2020-04-09,8.6899995803833,8.510000228881836,8.649999618530273,8.529999732971191,3846110.0,8.515965461730957
2020-04-10,8.539999961853027,8.270000457763672,8.510000228881836,8.3100004196167,3920046.0,8.296327590942383
2020-04-13,8.359999656677246,8.199999809265137,8.289999961853027,8.260000228881836,2417542.0,8.24640941619873
2020-04-14,8.329999923706055,8.180000305175781,8.180000305175781,8.329999923706055,3701580.0,8.31629467010498
2020-04-15,8.350000381469727,8.170000076293945,8.329999923706055,8.170000076293945,3733986.0,8.1565580368042
2020-04-16,8.199999809265137,8.0600004196167,8.170000076293945,8.100000381469727,3805698.0,8.08667278289795
2020-04-17,8.170000076293945,8.0600004196167,8.149999618530273,8.09000015258789,4019589.0,8.076689720153809
2020-04-20,8.119999885559082,8.0,8.09000015258789,8.109999656677246,4275966.0,8.09665584564209
2020-04-21,8.100000381469727,7.949999809265137,8.079999923706055,8.0,3228969.0,7.986837387084961
2020-04-22,8.149999618530273,7.900000095367432,7.960000038146973,8.130000114440918,3564995.0,8.116623878479004
2020-04-23,8.220000267028809,8.039999961853027,8.100000381469727,8.149999618530273,4479416.0,8.136590003967285
2020-04-24,8.380000114440918,8.109999656677246,8.220000267028809,8.199999809265137,6093935.0,8.186508178710938
2020-04-27,8.1899995803833,8.0,8.1899995803833,8.010000228881836,3413289.0,7.99682092666626
2020-04-28,7.989999771118164,7.480000019073486,7.989999771118164,7.639999866485596,4978268.0,7.627429485321045
2020-04-29,7.690000057220459,7.5,7.630000114440918,7.510000228881836,3036300.0,7.497643947601318
2020-04-30,7.639999866485596,7.519999980926514,7.53000020980835,7.639999866485596,2516305.0,7.627429485321045
2020-05-06,7.769999980926514,7.53000020980835,7.599999904632568,7.760000228881836,2483920.0,7.747232437133789
2020-05-07,7.78000020980835,7.650000095367432,7.78000020980835,7.71999979019165,2629341.0,7.7072978019714355
2020-05-08,8.489999771118164,7.75,7.760000228881836,8.489999771118164,17616328.0,8.476031303405762
2020-05-11,8.600000381469727,8.260000228881836,8.430000305175781,8.510000228881836,14064119.0,8.49599838256836
2020-05-12,8.489999771118164,8.239999771118164,8.489999771118164,8.300000190734863,7274560.0,8.286343574523926
2020-05-13,8.899999618530273,8.239999771118164,8.25,8.75,17755004.0,8.735603332519531
2020-05-14,9.149999618530273,8.630000114440918,8.630000114440918,9.020000457763672,20932587.0,9.005159378051758
2020-05-15,9.130000114440918,8.8100004196167,8.920000076293945,8.930000305175781,14433803.0,8.915307998657227
2020-05-18,9.100000381469727,8.760000228881836,8.930000305175781,8.819999694824219,12088165.0,8.805487632751465
2020-05-19,8.949999809265137,8.6899995803833,8.84000015258789,8.729999542236328,11228091.0,8.715636253356934
2020-05-20,8.760000228881836,8.510000228881836,8.699999809265137,8.609999656677246,6434265.0,8.595833778381348
2020-05-21,8.729999542236328,8.300000190734863,8.609999656677246,8.399999618530273,8275401.0,8.386178970336914
2020-05-22,8.479999542236328,8.069999694824219,8.479999542236328,8.069999694824219,6826938.0,8.056721687316895
2020-05-25,8.079999923706055,7.880000114440918,8.069999694824219,7.980000019073486,3615419.0,7.966870307922363
2020-05-26,8.140000343322754,7.989999771118164,7.989999771118164,8.130000114440918,3567787.0,8.116623878479004
2020-05-27,8.319999694824219,8.039999961853027,8.180000305175781,8.170000076293945,4449720.0,8.1565580368042
2020-05-28,8.220000267028809,7.960000038146973,8.170000076293945,8.079999923706055,3434475.0,8.066705703735352
2020-05-29,8.25,8.020000457763672,8.079999923706055,8.130000114440918,2942164.0,8.116623878479004
2020-06-01,8.460000038146973,8.130000114440918,8.149999618530273,8.350000381469727,5846962.0,8.336261749267578
2020-06-02,8.5600004196167,8.300000190734863,8.359999656677246,8.550000190734863,7752928.0,8.535932540893555
2020-06-03,8.630000114440918,8.34000015258789,8.5600004196167,8.350000381469727,5843567.0,8.336261749267578
2020-06-04,8.4399995803833,8.25,8.430000305175781,8.329999923706055,3710350.0,8.31629467010498
2020-06-05,8.350000381469727,8.100000381469727,8.350000381469727,8.180000305175781,3743816.0,8.16654109954834
2020-06-08,9.0,8.199999809265137,8.260000228881836,9.0,21126771.0,8.98519229888916
2020-06-09,9.170000076293945,8.779999732971191,8.9399995803833,8.90999984741211,22366259.0,8.895339965820312
2020-06-10,9.0,8.770000457763672,9.0,8.899999618530273,12585783.0,8.885355949401855
2020-06-11,8.890000343322754,8.5600004196167,8.869999885559082,8.630000114440918,10858211.0,8.615800857543945
2020-06-12,8.619999885559082,8.380000114440918,8.489999771118164,8.5,7358301.0,8.486014366149902
2020-06-15,8.630000114440918,8.380000114440918,8.430000305175781,8.380000114440918,6748682.0,8.366211891174316
2020-06-16,8.729999542236328,8.449999809265137,8.449999809265137,8.619999885559082,7567416.0,8.605816841125488
2020-06-17,8.609999656677246,8.4399995803833,8.579999923706055,8.609999656677246,5203362.0,8.595833778381348
2020-06-18,8.829999923706055,8.529999732971191,8.579999923706055,8.609999656677246,6791701.0,8.595833778381348
2020-06-19,8.75,8.539999961853027,8.619999885559082,8.6899995803833,5889345.0,8.675702095031738
2020-06-22,8.770000457763672,8.65999984741211,8.65999984741211,8.680000305175781,6114225.0,8.665719032287598
2020-06-23,8.65999984741211,8.470000267028809,8.65999984741211,8.489999771118164,6146434.0,8.476031303405762
2020-06-24,8.529999732971191,8.359999656677246,8.449999809265137,8.479999542236328,4235573.0,8.466047286987305
2020-06-29,8.529999732971191,8.380000114440918,8.40999984741211,8.390000343322754,3422078.0,8.376195907592773
2020-06-30,8.470000267028809,8.399999618530273,8.470000267028809,8.449999809265137,3199673.0,8.436097145080566
2020-07-01,8.479999542236328,8.350000381469727,8.430000305175781,8.420000076293945,5111358.0,8.406146049499512
2020-07-02,8.710000038146973,8.380000114440918,8.420000076293945,8.680000305175781,9897999.0,8.665719032287598
2020-07-03,8.90999984741211,8.640000343322754,8.680000305175781,8.850000381469727,11730134.0,8.835439682006836
2020-07-06,9.5,8.899999618530273,8.899999618530273,9.399999618530273,15804350.0,9.384533882141113
2020-07-07,9.649999618530273,9.210000038146973,9.510000228881836,9.420000076293945,19341791.0,9.404500961303711
2020-07-08,9.600000381469727,9.34000015258789,9.34000015258789,9.600000381469727,12781495.0,9.584205627441406
2020-07-09,9.699999809265137,9.420000076293945,9.600000381469727,9.699999809265137,15222259.0,9.684040069580078
2020-07-10,9.630000114440918,9.350000381469727,9.630000114440918,9.40999984741211,13272853.0,9.394516944885254
2020-07-13,10.350000381469727,9.359999656677246,9.399999618530273,10.350000381469727,18645507.0,10.332971572875977
2020-07-14,11.020000457763672,9.970000267028809,10.470000267028809,10.140000343322754,35349178.0,10.123316764831543
2020-07-15,10.390000343322754,9.880000114440918,10.180000305175781,9.899999618530273,16808816.0,9.883710861206055
2020-07-16,10.1899995803833,9.420000076293945,9.880000114440918,9.569999694824219,14272759.0,9.554253578186035
2020-07-17,9.859999656677246,9.420000076293945,9.619999885559082,9.569999694824219,9394694.0,9.554253578186035
2020-07-20,10.109999656677246,9.65999984741211,9.699999809265137,10.0600004196167,12686241.0,10.043448448181152
2020-07-21,10.300000190734863,9.9399995803833,10.0600004196167,10.0,10757725.0,9.98354721069336
2020-07-22,10.079999923706055,9.739999771118164,10.029999732971191,9.779999732971191,11843481.0,9.763908386230469
2020-07-23,9.760000228881836,9.399999618530273,9.760000228881836,9.550000190734863,10015567.0,9.534287452697754
2020-07-24,9.649999618530273,9.100000381469727,9.470000267028809,9.119999885559082,9421966.0,9.104994773864746
2020-07-27,9.399999618530273,9.140000343322754,9.199999809265137,9.279999732971191,5681984.0,9.264731407165527
2020-07-28,10.210000038146973,9.399999618530273,9.5,10.210000038146973,19377152.0,10.193201065063477
2020-07-29,10.819999694824219,10.199999809265137,10.399999618530273,10.5,30485458.0,10.4827241897583
2020-07-30,11.550000190734863,10.579999923706055,10.579999923706055,11.050000190734863,44251809.0,11.031819343566895
2020-07-31,12.0,10.479999542236328,10.680000305175781,11.779999732971191,44234041.0,11.760618209838867
2020-08-03,11.869999885559082,11.399999618530273,11.59000015258789,11.770000457763672,30542196.0,11.750635147094727
2020-08-04,12.880000114440918,11.680000305175781,11.699999809265137,12.119999885559082,32651060.0,12.100058555603027
2020-08-05,12.3100004196167,11.739999771118164,12.020000457763672,12.050000190734863,21878286.0,12.030174255371094
2020-08-06,11.979999542236328,11.220000267028809,11.800000190734863,11.5,27646759.0,11.4810791015625
2020-08-07,11.739999771118164,11.239999771118164,11.600000381469727,11.569999694824219,21112965.0,11.550963401794434
2020-08-10,11.470000267028809,11.069999694824219,11.470000267028809,11.119999885559082,14627427.0,11.101703643798828
2020-08-11,11.850000381469727,11.130000114440918,11.130000114440918,11.229999542236328,21116489.0,11.211522102355957
2020-08-12,11.4399995803833,10.649999618530273,11.4399995803833,10.9399995803833,13598812.0,10.92199993133545
2020-08-13,11.670000076293945,10.829999923706055,11.130000114440918,11.25,13869574.0,11.25
2020-08-14,11.649999618530273,10.850000381469727,11.449999809265137,11.5,16786561.0,11.5
2020-08-17,12.649999618530273,11.680000305175781,11.779999732971191,12.649999618530273,33159412.0,12.649999618530273
2020-08-18,13.479999542236328,12.40999984741211,12.970000267028809,12.65999984741211,41504291.0,12.65999984741211
2020-08-19,12.949999809265137,12.300000190734863,12.800000190734863,12.3100004196167,22373587.0,12.3100004196167
2020-08-20,12.539999961853027,12.050000190734863,12.170000076293945,12.229999542236328,15257622.0,12.229999542236328
2020-08-21,12.4399995803833,11.880000114440918,12.220000267028809,12.0,13405904.0,12.0
2020-08-24,12.65999984741211,11.869999885559082,11.920000076293945,12.359999656677246,14895342.0,12.359999656677246
2020-08-25,12.399999618530273,11.800000190734863,12.289999961853027,11.84000015258789,12492195.0,11.84000015258789
2020-08-26,11.8100004196167,11.100000381469727,11.789999961853027,11.130000114440918,16799733.0,11.130000114440918
2020-08-27,11.300000190734863,10.899999618530273,11.0600004196167,11.170000076293945,8638180.0,11.170000076293945
2020-08-28,11.15999984741211,10.829999923706055,10.899999618530273,11.010000228881836,11887280.0,11.010000228881836
2020-08-31,11.350000381469727,11.029999732971191,11.029999732971191,11.069999694824219,7386840.0,11.069999694824219
2020-09-01,11.4399995803833,11.029999732971191,11.100000381469727,11.15999984741211,7819502.0,11.15999984741211
2020-09-02,11.949999809265137,11.260000228881836,11.359999656677246,11.899999618530273,17033682.0,11.899999618530273
2020-09-03,12.710000038146973,11.84000015258789,11.899999618530273,12.300000190734863,24162719.0,12.300000190734863
2020-09-04,13.210000038146973,12.170000076293945,12.210000038146973,12.829999923706055,26816457.0,12.829999923706055
2020-09-07,13.170000076293945,11.899999618530273,13.149999618530273,12.119999885559082,30075245.0,12.119999885559082
2020-09-08,13.100000381469727,12.420000076293945,12.569999694824219,12.779999732971191,26560386.0,12.779999732971191
2020-09-09,13.229999542236328,12.420000076293945,12.4399995803833,12.489999771118164,25315395.0,12.489999771118164
2020-09-10,12.699999809265137,12.0,12.59000015258789,12.039999961853027,17715136.0,12.039999961853027
2020-09-11,12.800000190734863,12.09000015258789,12.199999809265137,12.800000190734863,19702884.0,12.800000190734863
2020-09-14,12.800000190734863,11.6899995803833,12.800000190734863,11.899999618530273,27468896.0,11.899999618530273
2020-09-15,11.800000190734863,11.239999771118164,11.800000190734863,11.510000228881836,15421148.0,11.510000228881836
2020-09-16,11.899999618530273,11.430000305175781,11.600000381469727,11.800000190734863,13629424.0,11.800000190734863
2020-09-17,11.699999809265137,11.170000076293945,11.670000076293945,11.260000228881836,13164521.0,11.260000228881836
2020-09-18,11.90999984741211,11.199999809265137,11.199999809265137,11.619999885559082,16564237.0,11.619999885559082
2020-09-21,11.800000190734863,11.300000190734863,11.520000457763672,11.369999885559082,9921932.0,11.369999885559082
2020-09-22,11.329999923706055,10.899999618530273,11.220000267028809,11.100000381469727,11058108.0,11.100000381469727
2020-09-23,11.260000228881836,10.949999809265137,11.100000381469727,11.170000076293945,6918329.0,11.170000076293945
2020-09-24,11.119999885559082,10.329999923706055,11.039999961853027,10.380000114440918,13302455.0,10.380000114440918
2020-09-25,10.449999809265137,10.0,10.300000190734863,10.180000305175781,6844768.0,10.180000305175781
2020-09-28,10.1899995803833,9.779999732971191,10.170000076293945,9.8100004196167,6066825.0,9.8100004196167
2020-09-29,10.229999542236328,9.850000381469727,9.869999885559082,10.109999656677246,5892660.0,10.109999656677246
2020-09-30,10.210000038146973,9.84000015258789,10.180000305175781,10.010000228881836,4583400.0,10.010000228881836
2020-10-09,10.270000457763672,10.119999885559082,10.210000038146973,10.1899995803833,4630872.0,10.1899995803833
2020-10-12,10.449999809265137,10.15999984741211,10.25,10.390000343322754,5900305.0,10.390000343322754
2020-10-13,10.6899995803833,10.119999885559082,10.399999618530273,10.550000190734863,9218207.0,10.550000190734863
2020-10-14,10.5,10.109999656677246,10.5,10.140000343322754,7142825.0,10.140000343322754
2020-10-15,10.359999656677246,9.949999809265137,10.130000114440918,10.170000076293945,5239399.0,10.170000076293945
2020-10-16,10.170000076293945,10.010000228881836,10.149999618530273,10.15999984741211,2932604.0,10.15999984741211
2020-10-19,10.5600004196167,10.119999885559082,10.119999885559082,10.380000114440918,8690493.0,10.380000114440918
2020-10-20,10.34000015258789,10.119999885559082,10.279999732971191,10.279999732971191,3630460.0,10.279999732971191
2020-10-21,10.270000457763672,9.989999771118164,10.270000457763672,10.069999694824219,4108840.0,10.069999694824219
2020-10-22,10.229999542236328,9.869999885559082,10.010000228881836,10.0600004196167,3455851.0,10.0600004196167
2020-10-23,10.140000343322754,9.850000381469727,10.079999923706055,9.850000381469727,3208121.0,9.850000381469727
2020-10-26,9.850000381469727,9.350000381469727,9.850000381469727,9.4399995803833,5229165.0,9.4399995803833
2020-10-27,9.680000305175781,9.329999923706055,9.390000343322754,9.510000228881836,2051080.0,9.510000228881836