Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.5,9.261540412902832,9.353850364685059,9.346150398254395,7777048.0,8.387449264526367
2010-01-05,9.430769920349121,9.161540031433105,9.346150398254395,9.338459968566895,7234353.0,8.380548477172852
2010-01-06,9.523079872131348,9.238459587097168,9.346150398254395,9.246150016784668,8481452.0,8.297707557678223
2010-01-07,9.330769538879395,9.0076904296875,9.253849983215332,9.207690238952637,7479464.0,8.263192176818848
2010-01-08,9.61538028717041,9.138460159301758,9.21537971496582,9.576919555664062,11646141.0,8.5945463180542
2010-01-11,9.984620094299316,9.5076904296875,9.915379524230957,9.515379905700684,12491612.0,8.539319038391113
2010-01-12,9.730770111083984,9.415379524230957,9.61538028717041,9.669230461120605,9419664.0,8.677389144897461
2010-01-13,9.800000190734863,9.469229698181152,9.523079872131348,9.746150016784668,11794546.0,8.746417999267578
2010-01-14,10.015399932861328,9.769229888916016,9.823080062866211,9.915379524230957,11775924.0,8.898289680480957
2010-01-15,10.007699966430664,9.746150016784668,10.0,9.969229698181152,9108168.0,8.946613311767578
2010-01-18,10.284600257873535,9.930769920349121,9.976920127868652,10.138500213623047,10822757.0,9.098519325256348
2010-01-19,10.153800010681152,9.846150398254395,10.153800010681152,9.969229698181152,10441518.0,8.946613311767578
2010-01-20,9.969229698181152,9.346150398254395,9.907690048217773,9.430769920349121,9571246.0,8.46338939666748
2010-01-21,9.761540412902832,9.369230270385742,9.476920127868652,9.630769729614258,6450075.0,8.64287281036377
2010-01-22,9.753849983215332,9.238459587097168,9.446149826049805,9.476920127868652,6882062.0,8.504805564880371
2010-01-25,9.515379905700684,9.238459587097168,9.407690048217773,9.353850364685059,3087369.0,8.39436149597168
2010-01-26,9.415379524230957,8.676919937133789,9.361539840698242,8.800000190734863,4397490.0,7.89732027053833
2010-01-27,9.0,8.746150016784668,8.830769538879395,8.800000190734863,2669753.0,7.89732027053833
2010-01-28,8.984620094299316,8.761540412902832,8.800000190734863,8.930769920349121,2187013.0,8.014677047729492
2010-01-29,9.069230079650879,8.815380096435547,8.88461971282959,8.907690048217773,2651945.0,7.993964195251465
2010-02-01,9.0,8.515379905700684,8.88461971282959,8.938460350036621,4714637.0,8.02157974243164
2010-02-02,9.269229888916016,8.907690048217773,8.938460350036621,9.253849983215332,6635537.0,8.304617881774902
2010-02-03,9.60768985748291,9.161540031433105,9.346150398254395,9.569230079650879,9068588.0,8.587645530700684
2010-02-04,9.769229888916016,9.446149826049805,9.600000381469727,9.723079681396484,10084819.0,8.725713729858398
2010-02-05,10.076899528503418,8.753849983215332,9.538459777832031,9.623080253601074,11074488.0,8.63597297668457
2010-02-08,9.730770111083984,9.39231014251709,9.730770111083984,9.476920127868652,5577786.0,8.504805564880371
2010-02-09,9.600000381469727,9.261540412902832,9.476920127868652,9.353850364685059,3605004.0,8.39436149597168
2010-02-10,9.5,9.315380096435547,9.453849792480469,9.446149826049805,2853391.0,8.477191925048828
2010-02-11,9.538459777832031,9.361539840698242,9.469229698181152,9.530770301818848,2731486.0,8.553131103515625
2010-02-12,9.699999809265137,9.476920127868652,9.600000381469727,9.630769729614258,3420019.0,8.64287281036377
2010-02-22,9.853850364685059,9.576919555664062,9.638460159301758,9.684619903564453,4689013.0,8.69119930267334
2010-02-23,9.776920318603516,9.438460350036621,9.676919937133789,9.746150016784668,3900014.0,8.746417999267578
2010-02-24,9.846150398254395,9.61538028717041,9.638460159301758,9.846150398254395,4617664.0,8.836160659790039
2010-02-25,9.938460350036621,9.807689666748047,9.830769538879395,9.899999618530273,5831127.0,8.884485244750977
2010-02-26,9.899999618530273,9.738459587097168,9.88461971282959,9.769229888916016,5096864.0,8.767130851745605
2010-03-01,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-02,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-03,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-04,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-05,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-08,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-09,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-10,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-11,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-12,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-15,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-16,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-17,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-18,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-19,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-22,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-23,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-24,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-25,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-26,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-29,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-30,9.769229888916016,9.769229888916016,9.769229888916016,9.769229888916016,0.0,8.767130851745605
2010-03-31,10.746199607849121,10.746199607849121,10.746199607849121,10.746199607849121,7212483.0,9.64388370513916
2010-04-01,11.146100044250488,10.630800247192383,10.846199989318848,10.838500022888184,28066971.0,9.726717948913574
2010-04-02,10.753800392150879,10.53849983215332,10.738499641418457,10.592300415039062,12042394.0,9.505773544311523
2010-04-06,10.715399742126465,10.507699966430664,10.56149959564209,10.653800010681152,7144086.0,9.56096363067627
2010-04-07,10.676899909973145,10.33080005645752,10.638500213623047,10.423100471496582,7889991.0,9.353928565979004
2010-04-08,10.5,10.307700157165527,10.423100471496582,10.369199752807617,4514354.0,9.305557250976562
2010-04-09,10.576899528503418,10.384599685668945,10.43850040435791,10.530799865722656,5011665.0,9.450579643249512
2010-04-12,10.753800392150879,10.515399932861328,10.753800392150879,10.569199562072754,5335173.0,9.485040664672852
2010-04-13,10.615400314331055,10.0,10.53849983215332,10.261500358581543,9331097.0,9.208906173706055
2010-04-14,10.346199989318848,10.138500213623047,10.184599876403809,10.300000190734863,3308301.0,9.243454933166504
2010-04-15,10.353899955749512,10.0,10.276900291442871,10.046199798583984,4717050.0,9.0156888961792
2010-04-16,10.153800010681152,10.007699966430664,10.06149959564209,10.084600448608398,3091680.0,9.050150871276855
2010-04-19,10.161499977111816,9.630769729614258,10.03849983215332,9.661540031433105,4549557.0,8.670486450195312
2010-04-20,9.807689666748047,9.538459777832031,9.746150016784668,9.661540031433105,3466126.0,8.670486450195312
2010-04-21,9.953849792480469,9.61538028717041,9.661540031433105,9.938460350036621,4664096.0,8.919002532958984
2010-04-22,9.969229698181152,9.746150016784668,9.907690048217773,9.861539840698242,3656479.0,8.849970817565918
2010-04-23,9.923080444335938,9.669230461120605,9.815380096435547,9.676919937133789,3445458.0,8.68428897857666
2010-04-26,9.915379524230957,9.684619903564453,9.684619903564453,9.800000190734863,2788081.0,8.794744491577148
2010-04-27,9.761540412902832,9.123080253601074,9.761540412902832,9.21537971496582,5571397.0,8.270092964172363
2010-04-28,9.123080253601074,8.861539840698242,9.0,8.876919746398926,3394685.0,7.966350078582764
2010-04-29,9.061539649963379,8.61538028717041,8.984620094299316,8.646149635314941,3180112.0,7.75925350189209
2010-04-30,8.88461971282959,8.476920127868652,8.807689666748047,8.769229888916016,3652091.0,7.8697052001953125
2010-05-04,8.753849983215332,8.5,8.5,8.592309951782227,1970705.0,7.710935592651367
2010-05-05,8.769229888916016,8.461540222167969,8.592309951782227,8.761540412902832,2734844.0,7.862806797027588
2010-05-06,8.961540222167969,8.546150207519531,8.800000190734863,8.553850173950195,3897100.0,7.67642068862915
2010-05-07,8.446149826049805,8.11538028717041,8.361539840698242,8.130769729614258,3269053.0,7.296739101409912
2010-05-10,8.246150016784668,7.861539840698242,8.153849601745605,8.069230079650879,2380765.0,7.241511821746826
2010-05-11,8.330769538879395,7.753849983215332,8.307689666748047,7.800000190734863,2406711.0,6.999898910522461
2010-05-12,7.884620189666748,7.623079776763916,7.800000190734863,7.7923102378845215,1975802.0,6.992997169494629
2010-05-13,8.100000381469727,7.730770111083984,7.846149921417236,8.084620475769043,2731986.0,7.255323886871338
2010-05-14,8.10768985748291,7.930769920349121,8.0076904296875,7.953849792480469,2040822.0,7.137966156005859
2010-05-17,7.861539840698242,7.3384599685668945,7.861539840698242,7.361539840698242,3153826.0,6.606414318084717
2010-05-18,7.423079967498779,7.053850173950195,7.423079967498779,7.361539840698242,2761136.0,6.606414318084717
2010-05-19,7.407690048217773,7.176919937133789,7.323080062866211,7.323080062866211,1780327.0,6.571899890899658
2010-05-20,7.400000095367432,7.076920032501221,7.253849983215332,7.092309951782227,1561864.0,6.364800930023193
2010-05-21,7.192309856414795,6.769229888916016,6.930769920349121,7.1615400314331055,4082225.0,6.426929473876953
2010-05-24,7.515379905700684,7.192309856414795,7.253849983215332,7.461540222167969,3613026.0,6.696156978607178
2010-05-25,7.461540222167969,7.461540222167969,7.461540222167969,7.461540222167969,0.0,6.696156978607178
2010-05-26,7.5,7.269229888916016,7.330770015716553,7.446149826049805,2934760.0,6.682345390319824
2010-05-27,7.615379810333252,7.423079967498779,7.446149826049805,7.592309951782227,2970772.0,6.813512802124023
2010-05-28,7.7153801918029785,7.5,7.7153801918029785,7.576920032501221,3156496.0,6.79970121383667
2010-05-31,7.961540222167969,7.599999904632568,7.676919937133789,7.60768985748291,6251541.0,6.8273138999938965
2010-06-01,7.5,7.115379810333252,7.407690048217773,7.2076897621154785,3003803.0,6.46834659576416
2010-06-02,7.361539840698242,7.138460159301758,7.199999809265137,7.361539840698242,1752737.0,6.606414318084717
2010-06-03,7.461540222167969,7.261539936065674,7.315380096435547,7.276919841766357,1793493.0,6.5304741859436035
2010-06-04,7.3384599685668945,7.1461501121521,7.199999809265137,7.2846198081970215,1433727.0,6.537384986877441
2010-06-07,7.330770015716553,7.007689952850342,7.130770206451416,7.323080062866211,2208636.0,6.571899890899658
2010-06-08,7.769229888916016,7.269229888916016,7.269229888916016,7.723080158233643,4448847.0,6.930869102478027
2010-06-09,8.069230079650879,7.653850078582764,7.676919937133789,7.961540222167969,7352610.0,7.144867897033691
2010-06-10,8.130769729614258,7.761539936065674,7.900000095367432,7.823080062866211,5576847.0,7.020610332489014
2010-06-11,7.869229793548584,7.676919937133789,7.869229793548584,7.684619903564453,2896198.0,6.8963541984558105
2010-06-15,7.684619903564453,7.684619903564453,7.684619903564453,7.684619903564453,0.0,6.8963541984558105
2010-06-17,7.815380096435547,7.553850173950195,7.738460063934326,7.569230079650879,1352780.0,6.792800426483154
2010-06-18,7.669229984283447,7.307690143585205,7.60768985748291,7.415380001068115,1535288.0,6.654730796813965
2010-06-21,7.669229984283447,7.3538498878479,7.430769920349121,7.6615400314331055,1649580.0,6.875641822814941
2010-06-22,7.761539936065674,7.623079776763916,7.623079776763916,7.7153801918029785,1777227.0,6.9239583015441895
2010-06-23,7.723080158233643,7.5,7.653850078582764,7.60768985748291,1717108.0,6.8273138999938965
2010-06-24,7.692309856414795,7.553850173950195,7.576920032501221,7.6461501121521,1321074.0,6.861830234527588
2010-06-25,7.615379810333252,7.423079967498779,7.615379810333252,7.446149826049805,1369624.0,6.682345390319824
2010-06-28,7.5,7.230770111083984,7.400000095367432,7.2846198081970215,1648629.0,6.537384986877441
2010-06-29,7.369229793548584,6.7846198081970215,7.238460063934326,6.823080062866211,2223989.0,6.123188495635986
2010-06-30,6.830770015716553,6.553850173950195,6.769229888916016,6.592309951782227,1537435.0,5.9160895347595215
2010-07-01,6.692309856414795,6.446149826049805,6.638460159301758,6.461540222167969,1205380.0,5.798734188079834
2010-07-02,6.553850173950195,6.230770111083984,6.538459777832031,6.538459777832031,1763264.0,5.867763519287109
2010-07-05,6.561540126800537,6.323080062866211,6.446149826049805,6.5307698249816895,1176662.0,5.860863208770752
2010-07-06,6.7076897621154785,6.453849792480469,6.546150207519531,6.653850078582764,1881984.0,6.064172744750977
2010-07-07,6.753849983215332,6.615379810333252,6.699999809265137,6.723080158233643,1755211.0,6.127267360687256
2010-07-08,6.7846198081970215,6.6461501121521,6.753849983215332,6.7076897621154785,1669908.0,6.113241195678711
2010-07-09,6.961540222167969,6.699999809265137,6.746150016784668,6.915380001068115,2195682.0,6.302525043487549
2010-07-12,7.046150207519531,6.846149921417236,6.915380001068115,7.0,2192243.0,6.379646301269531
2010-07-13,7.699999809265137,7.015379905700684,7.223080158233643,7.699999809265137,9025427.0,7.017611026763916
2010-07-14,8.469229698181152,8.230770111083984,8.307689666748047,8.469229698181152,7832402.0,7.718669891357422
2010-07-15,9.153849601745605,7.938459873199463,9.153849601745605,8.046150207519531,19731184.0,7.333085060119629
2010-07-16,8.11538028717041,7.800000190734863,7.907690048217773,7.961540222167969,8878292.0,7.255972862243652
2010-07-19,8.11538028717041,7.730770111083984,7.8384599685668945,8.061539649963379,8667243.0,7.347110748291016
2010-07-20,8.207690238952637,7.992310047149658,8.092309951782227,8.153849601745605,9424526.0,7.431238651275635
2010-07-21,8.430769920349121,8.0076904296875,8.169230461120605,8.023079872131348,9430104.0,7.312058925628662
2010-07-22,8.823080062866211,8.38461971282959,8.38461971282959,8.484620094299316,14928926.0,7.732696056365967
2010-07-23,8.346150398254395,8.076919555664062,8.153849601745605,8.300000190734863,8492168.0,7.5644378662109375
2010-07-26,8.361539840698242,8.146149635314941,8.28462028503418,8.353850364685059,5458921.0,7.613515377044678
2010-07-27,8.346150398254395,8.207690238952637,8.307689666748047,8.261540412902832,3739250.0,7.529386520385742
2010-07-28,8.261540412902832,8.261540412902832,8.261540412902832,8.261540412902832,0.0,7.529386520385742
2010-07-29,8.730770111083984,8.361539840698242,8.653849601745605,8.5076904296875,9560364.0,7.753722190856934
2010-07-30,8.4923095703125,8.253849983215332,8.4923095703125,8.346150398254395,3945633.0,7.6064982414245605
2010-08-02,8.461540222167969,8.300000190734863,8.346150398254395,8.430769920349121,3615173.0,7.683618068695068
2010-08-03,8.553850173950195,8.292309761047363,8.446149826049805,8.307689666748047,5277188.0,7.571444988250732
2010-08-04,8.323080062866211,8.0,8.253849983215332,8.253849983215332,4982234.0,7.522377967834473
2010-08-05,8.338459968566895,8.192310333251953,8.253849983215332,8.269229888916016,3763334.0,7.5363945960998535
2010-08-06,8.399999618530273,8.123080253601074,8.276920318603516,8.38461971282959,3862325.0,7.6415581703186035
2010-08-09,8.669230461120605,8.376919746398926,8.38461971282959,8.653849601745605,6710722.0,7.886929512023926
2010-08-10,8.661540031433105,8.199999809265137,8.653849601745605,8.207690238952637,4582258.0,7.480307579040527
2010-08-11,8.28462028503418,8.092309951782227,8.176919937133789,8.21537971496582,3296355.0,7.487316608428955
2010-08-12,8.230770111083984,8.0076904296875,8.138460159301758,8.030770301818848,3308579.0,7.319067001342773
2010-08-13,8.192310333251953,8.061539649963379,8.11538028717041,8.184619903564453,2429712.0,7.459282398223877
2010-08-16,8.407690048217773,8.123080253601074,8.161540031433105,8.376919746398926,3024133.0,7.63454008102417
2010-08-17,8.707690238952637,8.38461971282959,8.407690048217773,8.661540031433105,7853873.0,7.893938064575195
2010-08-18,8.669230461120605,8.39231014251709,8.661540031433105,8.546150207519531,5614912.0,7.788774490356445
2010-08-19,8.88461971282959,8.39231014251709,8.600000381469727,8.761540412902832,9048399.0,7.9850754737854
2010-08-20,8.746150016784668,8.369230270385742,8.746150016784668,8.423080444335938,5731595.0,7.676610946655273
2010-08-23,8.5,8.307689666748047,8.39231014251709,8.38461971282959,2929336.0,7.6415581703186035
2010-08-24,8.4923095703125,8.246150016784668,8.307689666748047,8.423080444335938,3522126.0,7.676610946655273
2010-08-25,8.415379524230957,8.153849601745605,8.323080062866211,8.192310333251953,3317170.0,7.466291427612305
2010-08-26,8.353850364685059,8.161540031433105,8.199999809265137,8.253849983215332,2322030.0,7.522377967834473
2010-08-27,8.399999618530273,8.21537971496582,8.253849983215332,8.39231014251709,2471736.0,7.648567199707031
2010-08-30,8.584620475769043,8.415379524230957,8.430769920349121,8.484620094299316,4449658.0,7.732696056365967
2010-08-31,8.707690238952637,8.399999618530273,8.453849792480469,8.653849601745605,6558382.0,7.886929512023926
2010-09-01,8.738459587097168,8.476920127868652,8.653849601745605,8.584620475769043,5814432.0,7.8238348960876465
2010-09-02,8.861539840698242,8.538459777832031,8.661540031433105,8.853850364685059,9251685.0,8.069204330444336
2010-09-03,9.21537971496582,8.776920318603516,8.89231014251709,8.807689666748047,10293500.0,8.027135848999023
2010-09-06,9.11538028717041,8.707690238952637,9.0076904296875,8.899999618530273,5910793.0,8.111263275146484
2010-09-07,8.961540222167969,8.71537971496582,8.88461971282959,8.823080062866211,4338584.0,8.041159629821777
2010-09-08,8.899999618530273,8.746150016784668,8.807689666748047,8.876919746398926,3273494.0,8.090228080749512
2010-09-09,8.923080444335938,8.561539649963379,8.88461971282959,8.592309951782227,4804892.0,7.830842018127441
2010-09-10,8.676919937133789,8.407690048217773,8.600000381469727,8.661540031433105,3850456.0,7.893938064575195
2010-09-13,8.876919746398926,8.61538028717041,8.61538028717041,8.838459968566895,4403084.0,8.05517864227295
2010-09-14,9.061539649963379,8.78462028503418,8.869230270385742,9.015379905700684,6661283.0,8.216418266296387
2010-09-15,9.100000381469727,8.776920318603516,9.023079872131348,8.984620094299316,8178520.0,8.188385963439941
2010-09-16,9.015379905700684,8.446149826049805,9.0076904296875,8.530770301818848,5769837.0,7.774755001068115
2010-09-17,8.60768985748291,8.269229888916016,8.538459777832031,8.353850364685059,4118791.0,7.613515377044678
2010-09-20,8.453849792480469,8.192310333251953,8.361539840698242,8.223079681396484,2522358.0,7.4943342208862305
2010-09-21,8.361539840698242,8.230770111083984,8.269229888916016,8.300000190734863,1305248.0,7.5644378662109375
2010-09-27,8.692310333251953,8.315380096435547,8.323080062866211,8.653849601745605,4881358.0,7.886929512023926
2010-09-28,9.076919555664062,8.584620475769043,8.584620475769043,8.946149826049805,10149377.0,8.153325080871582
2010-09-29,9.061539649963379,8.692310333251953,8.899999618530273,8.776920318603516,6722180.0,7.999091625213623
2010-09-30,8.930769920349121,8.646149635314941,8.692310333251953,8.78462028503418,3619032.0,8.006109237670898
2010-10-08,9.046150207519531,8.738459587097168,8.800000190734863,8.976920127868652,5827817.0,8.181366920471191
2010-10-11,9.169230461120605,8.923080444335938,8.976920127868652,8.9923095703125,8108134.0,8.195394515991211
2010-10-12,9.076919555664062,8.930769920349121,9.0076904296875,9.0076904296875,4967811.0,8.20941162109375
2010-10-13,9.292309761047363,8.961540222167969,9.0076904296875,9.192310333251953,8654073.0,8.377669334411621
2010-10-14,9.100000381469727,8.61538028717041,9.076919555664062,8.638460159301758,9180584.0,7.872903347015381
2010-10-15,8.800000190734863,8.569230079650879,8.638460159301758,8.676919937133789,4309024.0,7.907953262329102
2010-10-18,8.746150016784668,8.438460350036621,8.676919937133789,8.71537971496582,4129914.0,7.943005561828613
2010-10-19,9.046150207519531,8.661540031433105,8.71537971496582,8.9923095703125,5212427.0,8.195394515991211
2010-10-20,8.9923095703125,8.761540412902832,8.869230270385742,8.846150398254395,5185766.0,8.062187194824219
2010-10-21,9.230770111083984,8.88461971282959,8.88461971282959,9.21537971496582,8754041.0,8.39869499206543
2010-10-22,9.723079681396484,9.292309761047363,9.361539840698242,9.476920127868652,16785746.0,8.637057304382324
2010-10-25,9.61538028717041,9.253849983215332,9.461540222167969,9.592309951782227,9318123.0,8.742219924926758
2010-10-26,9.584620475769043,9.353850364685059,9.538459777832031,9.530770301818848,6084920.0,8.686134338378906
2010-10-27,9.723079681396484,9.230770111083984,9.530770301818848,9.28462028503418,6431733.0,8.461798667907715
2010-10-28,9.330769538879395,9.038459777832031,9.269229888916016,9.130769729614258,5158955.0,8.32158374786377
2010-10-29,9.338459968566895,9.038459777832031,9.269229888916016,9.292309761047363,3635736.0,8.468807220458984
2010-11-01,9.515379905700684,9.315380096435547,9.38461971282959,9.476920127868652,5732583.0,8.637057304382324
2010-11-02,9.61538028717041,9.253849983215332,9.476920127868652,9.369230270385742,7154440.0,8.538910865783691
2010-11-03,9.523079872131348,9.246150016784668,9.453849792480469,9.407690048217773,6326895.0,8.57396125793457
2010-11-04,9.776920318603516,9.461540222167969,9.461540222167969,9.707690238952637,9756144.0,8.84737491607666
2010-11-05,9.89231014251709,9.60768985748291,9.815380096435547,9.761540412902832,9523220.0,8.896452903747559
2010-11-08,10.192299842834473,9.807689666748047,9.838459968566895,10.115400314331055,11555185.0,9.218954086303711
2010-11-09,10.261500358581543,9.807689666748047,10.115400314331055,10.238499641418457,10290012.0,9.331141471862793
2010-11-10,10.753800392150879,10.084600448608398,10.238499641418457,10.592300415039062,16890438.0,9.653590202331543
2010-11-11,11.276900291442871,10.43850040435791,10.584600448608398,10.89229965209961,18969223.0,9.927003860473633
2010-11-12,11.076899528503418,9.984620094299316,10.861499786376953,10.746199607849121,16763739.0,9.793848037719727
2010-11-15,11.676899909973145,10.469200134277344,10.83080005645752,11.576899528503418,16183580.0,10.550931930541992
2010-11-16,11.884599685668945,10.946100234985352,11.361499786376953,11.315400123596191,22557578.0,10.312607765197754
2010-11-17,11.653800010681152,10.630800247192383,11.153800010681152,11.276900291442871,14459107.0,10.277518272399902
2010-11-18,11.676899909973145,10.907699584960938,11.376899719238281,11.246199607849121,9413424.0,10.249539375305176
2010-11-19,11.946100234985352,10.746199607849121,11.246199607849121,10.953800201416016,27808876.0,9.983052253723145
2010-11-22,11.015399932861328,10.469200134277344,10.623100280761719,10.976900100708008,11477939.0,10.004105567932129
2010-11-23,11.223099708557129,10.569199562072754,10.976900100708008,11.0,8476185.0,10.02515697479248
2010-11-24,11.230799674987793,10.776900291442871,10.776900291442871,10.869199752807617,13957170.0,9.905950546264648
2010-11-25,10.907699584960938,10.453800201416016,10.838500022888184,10.515399932861328,10832128.0,9.583504676818848
2010-11-26,10.615400314331055,10.2923002243042,10.469200134277344,10.300000190734863,6708968.0,9.387192726135254
2010-11-29,10.600000381469727,10.238499641418457,10.300000190734863,10.569199562072754,8723653.0,9.632535934448242
2010-11-30,10.592300415039062,9.638460159301758,10.484600067138672,9.89231014251709,7793822.0,9.01563549041748
2010-12-01,9.984620094299316,9.800000190734863,9.89231014251709,9.838459968566895,3733202.0,8.966556549072266
2010-12-02,10.146100044250488,9.861539840698242,9.930769920349121,9.969229698181152,4678326.0,9.085735321044922
2010-12-03,10.030799865722656,9.584620475769043,10.030799865722656,9.699999809265137,4218466.0,8.840365409851074
2010-12-06,9.761540412902832,9.546150207519531,9.707690238952637,9.723079681396484,2585677.0,8.86139965057373
2010-12-07,9.869230270385742,9.553850173950195,9.723079681396484,9.838459968566895,3687138.0,8.966556549072266
2010-12-08,9.88461971282959,9.699999809265137,9.838459968566895,9.78462028503418,3023485.0,8.917488098144531
2010-12-09,9.769229888916016,9.253849983215332,9.769229888916016,9.269229888916016,3356972.0,8.447771072387695
2010-12-10,10.161499977111816,9.092309951782227,9.269229888916016,10.023099899291992,7841366.0,9.134832382202148
2010-12-13,10.16919994354248,9.907690048217773,9.953849792480469,10.138500213623047,5235151.0,9.240004539489746
2010-12-14,10.261500358581543,10.030799865722656,10.084600448608398,10.2076997756958,3927693.0,9.30307388305664
2010-12-15,10.215399742126465,10.215399742126465,10.215399742126465,10.215399742126465,0.0,9.310091018676758
2010-12-16,10.215399742126465,10.215399742126465,10.215399742126465,10.215399742126465,0.0,9.310091018676758
2010-12-17,10.215399742126465,10.215399742126465,10.215399742126465,10.215399742126465,0.0,9.310091018676758
2010-12-20,10.846199989318848,9.461540222167969,10.846199989318848,9.930769920349121,11495285.0,9.050684928894043
2010-12-21,10.253800392150879,9.699999809265137,9.899999618530273,10.246199607849121,6365735.0,9.338159561157227
2010-12-22,10.592300415039062,10.115400314331055,10.2076997756958,10.515399932861328,6629957.0,9.583504676818848
2010-12-23,10.523099899291992,10.184599876403809,10.523099899291992,10.515399932861328,5450652.0,9.583504676818848
2010-12-24,10.661499977111816,9.476920127868652,10.507699966430664,10.530799865722656,15025903.0,9.597538948059082
2010-12-27,11.584600448608398,10.100000381469727,10.476900100708008,10.39229965209961,21306971.0,9.4713134765625
2010-12-28,10.476900100708008,9.5,10.0,9.646149635314941,12909257.0,8.791290283203125
2010-12-29,9.769229888916016,8.846150398254395,9.269229888916016,9.076919555664062,10838318.0,8.272503852844238
2010-12-30,9.076919555664062,8.684619903564453,9.076919555664062,8.823080062866211,7620487.0,8.041159629821777
2010-12-31,8.976920127868652,8.71537971496582,8.800000190734863,8.923080444335938,5064829.0,8.132298469543457
2011-01-04,9.123080253601074,8.853850364685059,8.946149826049805,9.092309951782227,5841113.0,8.286531448364258
2011-01-05,9.176919937133789,9.0076904296875,9.061539649963379,9.123080253601074,4481636.0,8.314574241638184
2011-01-06,9.153849601745605,8.938460350036621,9.11538028717041,9.015379905700684,3947398.0,8.216418266296387
2011-01-07,9.123080253601074,8.984620094299316,9.0,9.061539649963379,3627897.0,8.258487701416016
2011-01-10,9.11538028717041,8.592309951782227,9.11538028717041,8.61538028717041,4723312.0,7.851868152618408
2011-01-11,8.60768985748291,8.28462028503418,8.600000381469727,8.423080444335938,4004127.0,7.676610946655273
2011-01-12,8.707690238952637,8.39231014251709,8.523079872131348,8.646149635314941,2987754.0,7.879911422729492
2011-01-13,8.646149635314941,8.538459777832031,8.600000381469727,8.576919555664062,1871784.0,7.816815376281738
2011-01-14,8.576919555664062,8.361539840698242,8.515379905700684,8.38461971282959,1717160.0,7.6415581703186035
2011-01-17,8.38461971282959,7.961540222167969,8.361539840698242,8.0076904296875,2168897.0,7.298032760620117
2011-01-18,8.092309951782227,7.923079967498779,8.0076904296875,8.092309951782227,1072560.0,7.3751540184021
2011-01-19,8.253849983215332,8.061539649963379,8.092309951782227,8.21537971496582,1496795.0,7.487316608428955
2011-01-20,8.28462028503418,7.7076897621154785,8.199999809265137,7.7846198081970215,3136875.0,7.094731330871582
2011-01-21,7.907690048217773,7.7153801918029785,7.7923102378845215,7.846149921417236,1639884.0,7.150808811187744
2011-01-24,7.915380001068115,7.623079776763916,7.876920223236084,7.653850078582764,2128240.0,6.975550174713135
2011-01-25,7.761539936065674,7.361539840698242,7.684619903564453,7.369229793548584,2932892.0,6.716153621673584
2011-01-26,7.553850173950195,7.384620189666748,7.453849792480469,7.523079872131348,1883034.0,6.856370449066162
2011-01-27,7.676919937133789,7.415380001068115,7.4692301750183105,7.676919937133789,2763748.0,6.996576309204102
2011-01-28,7.769229888916016,7.6615400314331055,7.730770111083984,7.753849983215332,2160408.0,7.06668758392334
2011-01-31,7.9692301750183105,7.7153801918029785,7.730770111083984,7.876920223236084,2665455.0,7.178852558135986
2011-02-01,7.938459873199463,7.807690143585205,7.884620189666748,7.89231014251709,1450600.0,7.192878246307373
2011-02-09,8.076919555664062,7.769229888916016,7.769229888916016,8.0076904296875,3197644.0,7.298032760620117
2011-02-10,8.361539840698242,7.984620094299316,8.0076904296875,8.315380096435547,4103649.0,7.57845401763916
2011-02-11,8.338459968566895,8.192310333251953,8.323080062866211,8.28462028503418,3773939.0,7.550420761108398
2011-02-14,8.638460159301758,8.246150016784668,8.246150016784668,8.623080253601074,6321212.0,7.858886241912842
2011-02-15,8.846150398254395,8.423080444335938,8.569230079650879,8.530770301818848,5916145.0,7.774755001068115
2011-02-16,8.853850364685059,8.5076904296875,8.5076904296875,8.815380096435547,4558206.0,8.034143447875977
2011-02-17,8.930769920349121,8.638460159301758,8.807689666748047,8.915379524230957,5285687.0,8.125282287597656
2011-02-18,8.953849792480469,8.815380096435547,8.846150398254395,8.876919746398926,3377145.0,8.090228080749512
2011-02-21,9.10768985748291,8.753849983215332,8.846150398254395,9.069230079650879,3858191.0,8.265496253967285
2011-02-22,9.069230079650879,8.853850364685059,9.053850173950195,8.899999618530273,5595608.0,8.111263275146484
2011-02-23,9.238459587097168,8.853850364685059,8.899999618530273,9.146149635314941,6707906.0,8.335600852966309
2011-02-24,9.184619903564453,9.0,9.10768985748291,9.100000381469727,2865603.0,8.293540000915527
2011-02-25,9.123080253601074,8.899999618530273,9.10768985748291,8.961540222167969,2587592.0,8.167351722717285
2011-02-28,9.046150207519531,8.869230270385742,8.969229698181152,9.023079872131348,3693134.0,8.22343635559082
2011-03-01,9.346150398254395,8.984620094299316,9.038459777832031,9.230770111083984,7127836.0,8.412721633911133
2011-03-02,9.21537971496582,9.023079872131348,9.11538028717041,9.123080253601074,3241393.0,8.314574241638184
2011-03-03,9.361539840698242,9.038459777832031,9.153849601745605,9.223079681396484,6831925.0,8.40571117401123
2011-03-04,9.5,9.123080253601074,9.21537971496582,9.415379524230957,5705385.0,8.580970764160156
2011-03-07,9.661540031433105,9.399999618530273,9.430769920349121,9.430769920349121,6060111.0,8.594996452331543
2011-03-08,9.484620094299316,9.28462028503418,9.461540222167969,9.438460350036621,4591454.0,8.602005958557129
2011-03-09,9.661540031433105,9.399999618530273,9.423080444335938,9.561539649963379,5118845.0,8.7141752243042
2011-03-10,9.830769538879395,9.4923095703125,9.592309951782227,9.676919937133789,9879007.0,8.819330215454102
2011-03-11,9.761540412902832,9.415379524230957,9.61538028717041,9.538459777832031,7960731.0,8.693143844604492
2011-03-14,9.707690238952637,9.423080444335938,9.453849792480469,9.5076904296875,5954445.0,8.665099143981934
2011-03-15,9.5076904296875,9.046150207519531,9.476920127868652,9.21537971496582,5691371.0,8.39869499206543
2011-03-16,9.307689666748047,9.138460159301758,9.199999809265137,9.292309761047363,3197108.0,8.468807220458984
2011-03-17,9.253849983215332,9.0076904296875,9.230770111083984,9.061539649963379,3548237.0,8.258487701416016
2011-03-18,9.207690238952637,9.061539649963379,9.11538028717041,9.176919937133789,3381829.0,8.363643646240234
2011-03-21,9.100000381469727,8.71537971496582,9.061539649963379,9.0,6100860.0,8.202401161193848
2011-03-22,9.153849601745605,8.88461971282959,8.953849792480469,8.984620094299316,2402992.0,8.188385963439941
2011-03-23,9.076919555664062,8.88461971282959,8.88461971282959,9.030770301818848,3057248.0,8.230445861816406
2011-03-24,9.038459777832031,8.976920127868652,9.023079872131348,9.0076904296875,4178863.0,8.20941162109375
2011-03-25,9.146149635314941,8.9923095703125,9.0076904296875,9.100000381469727,3354140.0,8.293540000915527
2011-03-28,9.146149635314941,8.969229698181152,9.138460159301758,8.9923095703125,4530601.0,8.195394515991211
2011-03-29,9.0,8.638460159301758,8.9923095703125,8.653849601745605,4175622.0,7.886929512023926
2011-03-30,8.723079681396484,8.461540222167969,8.661540031433105,8.469229698181152,3788174.0,7.718669891357422
2011-03-31,8.553850173950195,8.38461971282959,8.538459777832031,8.415379524230957,3376129.0,7.669590950012207
2011-04-01,8.584620475769043,8.376919746398926,8.399999618530273,8.576919555664062,1815442.0,7.816815376281738
2011-04-06,8.846150398254395,8.600000381469727,8.600000381469727,8.830769538879395,4045103.0,8.048168182373047
2011-04-07,8.89231014251709,8.723079681396484,8.830769538879395,8.861539840698242,2932374.0,8.076211929321289
2011-04-08,8.938460350036621,8.792309761047363,8.846150398254395,8.907690048217773,2354370.0,8.11827278137207
2011-04-11,8.946149826049805,8.78462028503418,8.89231014251709,8.792309761047363,2911386.0,8.013118743896484
2011-04-12,8.846150398254395,8.699999809265137,8.792309761047363,8.769229888916016,1866856.0,7.992082118988037
2011-04-13,8.899999618530273,8.669230461120605,8.769229888916016,8.89231014251709,2780722.0,8.104254722595215
2011-04-14,9.023079872131348,8.792309761047363,8.861539840698242,9.0076904296875,3268938.0,8.20941162109375
2011-04-15,9.030770301818848,8.830769538879395,8.961540222167969,8.915379524230957,3254533.0,8.125282287597656
2011-04-18,8.953849792480469,8.815380096435547,8.846150398254395,8.938460350036621,2530510.0,8.146317481994629
2011-04-19,8.915379524230957,8.769229888916016,8.915379524230957,8.807689666748047,2524548.0,8.027135848999023
2011-04-20,9.11538028717041,8.800000190734863,8.800000190734863,9.084620475769043,5971521.0,8.279523849487305
2011-04-21,9.223079681396484,8.9923095703125,9.10768985748291,9.061539649963379,6102197.0,8.258487701416016
2011-04-22,9.053850173950195,8.830769538879395,9.053850173950195,8.853850364685059,4228264.0,8.069204330444336
2011-04-25,8.815380096435547,8.415379524230957,8.807689666748047,8.546150207519531,4218834.0,7.788774490356445
2011-04-26,8.569230079650879,8.176919937133789,8.546150207519531,8.207690238952637,3051192.0,7.480307579040527
2011-04-27,8.292309761047363,7.938459873199463,8.230770111083984,8.153849601745605,2035288.0,7.431238651275635
2011-04-28,8.253849983215332,7.869229793548584,8.161540031433105,7.876920223236084,1535349.0,7.178852558135986
2011-04-29,7.984620094299316,7.807690143585205,7.923079967498779,7.976920127868652,1364890.0,7.269989967346191
2011-05-03,8.10768985748291,7.89231014251709,8.015379905700684,8.076919555664062,1071288.0,7.361127853393555
2011-05-04,8.88461971282959,8.353850364685059,8.353850364685059,8.88461971282959,5459740.0,8.097247123718262
2011-05-05,9.138460159301758,8.753849983215332,9.138460159301758,8.761540412902832,14484692.0,7.9850754737854
2011-05-06,8.538459777832031,8.11538028717041,8.538459777832031,8.399999618530273,8621760.0,7.655575752258301
2011-05-09,8.469229698181152,8.28462028503418,8.346150398254395,8.430769920349121,4353414.0,7.683618068695068
2011-05-10,8.546150207519531,8.323080062866211,8.369230270385742,8.530770301818848,4392298.0,7.774755001068115
2011-05-11,8.553850173950195,8.307689666748047,8.530770301818848,8.423080444335938,4462931.0,7.676610946655273
2011-05-13,8.346150398254395,8.11538028717041,8.246150016784668,8.323080062866211,3885508.0,7.585472583770752
2011-05-16,8.338459968566895,8.146149635314941,8.276920318603516,8.169230461120605,2303991.0,7.445257186889648
2011-05-17,8.346150398254395,8.084620475769043,8.153849601745605,8.223079681396484,2243352.0,7.4943342208862305
2011-05-18,8.307689666748047,8.153849601745605,8.207690238952637,8.238459587097168,2058374.0,7.508351802825928
2011-05-19,8.361539840698242,8.192310333251953,8.246150016784668,8.28462028503418,2663192.0,7.550420761108398
2011-05-20,8.307689666748047,8.192310333251953,8.230770111083984,8.261540412902832,1746083.0,7.529386520385742
2011-05-23,8.28462028503418,7.692309856414795,8.238459587097168,7.738460063934326,2781540.0,7.052662372589111
2011-05-24,7.823080062866211,7.561540126800537,7.738460063934326,7.730770111083984,1755010.0,7.045653820037842
2011-05-25,7.769229888916016,7.60768985748291,7.761539936065674,7.623079776763916,1458752.0,6.947507381439209
2011-05-26,7.807690143585205,7.6461501121521,7.692309856414795,7.653850078582764,1742797.0,6.975550174713135
2011-05-27,7.692309856414795,7.376920223236084,7.653850078582764,7.39231014251709,1960895.0,6.737189292907715
2011-05-30,7.515379905700684,7.230770111083984,7.39231014251709,7.330770015716553,1793533.0,6.681103229522705
2011-05-31,7.507689952850342,7.2923102378845215,7.2923102378845215,7.492310047149658,979533.0,6.82832670211792
2011-06-01,7.592309951782227,7.453849792480469,7.453849792480469,7.569230079650879,1591184.0,6.8984293937683105
2011-06-02,7.538459777832031,7.323080062866211,7.523079872131348,7.492310047149658,1245729.0,6.82832670211792
2011-06-03,7.599999904632568,7.484620094299316,7.5,7.592309951782227,1303962.0,6.919464111328125
2011-06-07,7.6461501121521,7.538459777832031,7.592309951782227,7.6461501121521,1188338.0,6.968533515930176
2011-06-08,7.884620189666748,7.538459777832031,7.676919937133789,7.846149921417236,1871938.0,7.150808811187744
2011-06-09,7.884620189666748,7.538459777832031,7.884620189666748,7.576920032501221,2955472.0,6.905438423156738
2011-06-10,7.584619998931885,7.384620189666748,7.561540126800537,7.561540126800537,1169336.0,6.891421794891357
2011-06-13,7.569230079650879,7.407690048217773,7.430769920349121,7.569230079650879,687739.0,6.8984293937683105
2011-06-14,7.676919937133789,7.446149826049805,7.553850173950195,7.6461501121521,878992.0,6.968533515930176
2011-06-15,7.7076897621154785,7.576920032501221,7.615379810333252,7.615379810333252,766557.0,6.940489292144775
2011-06-16,7.615379810333252,7.453849792480469,7.5,7.453849792480469,897261.0,6.793274402618408
2011-06-17,7.515379905700684,7.2846198081970215,7.453849792480469,7.2923102378845215,747746.0,6.646051406860352
2011-06-20,7.346149921417236,7.138460159301758,7.346149921417236,7.169229984283447,681598.0,6.533878803253174
2011-06-21,7.2846198081970215,7.169229984283447,7.246150016784668,7.276919841766357,676488.0,6.632025241851807
2011-06-22,7.323080062866211,7.199999809265137,7.2846198081970215,7.238460063934326,363198.0,6.596973419189453
2011-06-23,7.384620189666748,7.115379810333252,7.230770111083984,7.330770015716553,784293.0,6.681103229522705
2011-06-24,7.576920032501221,7.2923102378845215,7.2923102378845215,7.5307698249816895,1699364.0,6.863378047943115
2011-06-27,7.8384599685668945,7.476920127868652,7.5307698249816895,7.823080062866211,3777710.0,7.1297831535339355
2011-06-28,8.199999809265137,7.730770111083984,7.7846198081970215,8.130769729614258,6282606.0,7.410204887390137
2011-06-29,8.330769538879395,7.876920223236084,8.046150207519531,8.030770301818848,8794260.0,7.319067001342773
2011-06-30,8.300000190734863,7.946149826049805,8.015379905700684,8.0,5864115.0,7.291024208068848
2011-07-01,8.0,7.807690143585205,8.0,7.830770015716553,3084342.0,7.136791706085205
2011-07-04,7.961540222167969,7.800000190734863,7.823080062866211,7.930769920349121,4251088.0,7.227930068969727
2011-07-05,7.984620094299316,7.869229793548584,7.930769920349121,7.953849792480469,2211773.0,7.248963356018066
2011-07-06,7.976920127868652,7.861539840698242,7.938459873199463,7.961540222167969,1971450.0,7.255972862243652
2011-07-07,8.023079872131348,7.907690048217773,7.915380001068115,7.923079967498779,2352823.0,7.220921039581299
2011-07-08,7.961540222167969,7.876920223236084,7.900000095367432,7.938459873199463,1379772.0,7.234938144683838
2011-07-11,7.976920127868652,7.8384599685668945,7.884620189666748,7.9692301750183105,1391255.0,7.262981414794922
2011-07-12,7.946149826049805,7.807690143585205,7.946149826049805,7.815380096435547,1301453.0,7.12276554107666
2011-07-13,7.961540222167969,7.830770015716553,7.8384599685668945,7.953849792480469,1293373.0,7.248963356018066
2011-07-14,8.138460159301758,7.9692301750183105,7.992310047149658,8.123080253601074,3671797.0,7.403197288513184
2011-07-15,8.146149635314941,8.015379905700684,8.138460159301758,8.100000381469727,1968256.0,7.382162570953369
2011-07-18,8.146149635314941,8.023079872131348,8.123080253601074,8.100000381469727,2352549.0,7.382162570953369
2011-07-19,8.130769729614258,7.946149826049805,8.046150207519531,8.10768985748291,2204757.0,7.389169692993164
2011-07-20,8.223079681396484,7.9692301750183105,8.10768985748291,8.046150207519531,1630760.0,7.333085060119629
2011-07-21,8.10768985748291,7.9692301750183105,8.038459777832031,8.0076904296875,1490715.0,7.298032760620117
2011-07-22,8.069230079650879,7.961540222167969,8.023079872131348,7.984620094299316,896875.0,7.277007102966309
2011-07-25,8.015379905700684,7.4692301750183105,8.015379905700684,7.5,2029174.0,6.835335731506348
2011-07-26,7.6461501121521,7.407690048217773,7.407690048217773,7.523079872131348,804383.0,6.856370449066162
2011-07-27,7.653850078582764,7.4692301750183105,7.523079872131348,7.6461501121521,1219525.0,6.968533515930176
2011-07-28,7.638460159301758,7.507689952850342,7.592309951782227,7.561540126800537,1302006.0,6.891421794891357
2011-07-29,7.6461501121521,7.538459777832031,7.538459777832031,7.599999904632568,849651.0,6.926473617553711
2011-08-01,7.746150016784668,7.60768985748291,7.615379810333252,7.630770206451416,1281505.0,6.95451545715332
2011-08-02,7.630770206451416,7.407690048217773,7.630770206451416,7.484620094299316,1223990.0,6.821318626403809
2011-08-03,7.5307698249816895,7.346149921417236,7.423079967498779,7.484620094299316,842215.0,6.821318626403809
2011-08-04,7.576920032501221,7.507689952850342,7.5307698249816895,7.538459777832031,927585.0,6.870386600494385
2011-08-05,7.384620189666748,7.269229888916016,7.307690143585205,7.307690143585205,1500899.0,6.660068035125732
2011-08-08,7.2923102378845215,6.630770206451416,7.2153801918029785,6.846149921417236,1665503.0,6.239430904388428
2011-08-09,6.8384599685668945,6.553850173950195,6.7153801918029785,6.800000190734863,1685172.0,6.197371006011963
2011-08-10,6.984620094299316,6.800000190734863,6.915380001068115,6.8538498878479,1796204.0,6.246448516845703
2011-08-11,6.976920127868652,6.630770206451416,6.7153801918029785,6.953849792480469,1377190.0,6.337585926055908
2011-08-12,7.092309951782227,7.0,7.0,7.0307698249816895,1372852.0,6.407688617706299
2011-08-15,7.138460159301758,7.0,7.015379905700684,7.130770206451416,1095350.0,6.498827934265137
2011-08-16,7.184619903564453,7.0307698249816895,7.123079776763916,7.069230079650879,1251078.0,6.4427409172058105
2011-08-17,7.169229984283447,7.038459777832031,7.076920032501221,7.092309951782227,820803.0,6.463775634765625
2011-08-18,7.076920032501221,6.869229793548584,7.076920032501221,6.915380001068115,1053162.0,6.302525043487549
2011-08-19,7.038459777832031,6.7076897621154785,6.7076897621154785,7.038459777832031,1899976.0,6.414697647094727
2011-08-22,7.076920032501221,6.976920127868652,7.061540126800537,6.992310047149658,890496.0,6.372636795043945
2011-08-23,7.099999904632568,6.930769920349121,6.930769920349121,7.099999904632568,902448.0,6.470784664154053
2011-08-25,7.238460063934326,7.0307698249816895,7.099999904632568,7.230770111083984,2319244.0,6.5899658203125
2011-08-26,7.307690143585205,7.184619903564453,7.184619903564453,7.2923102378845215,1829521.0,6.646051406860352
2011-08-29,7.307690143585205,7.1461501121521,7.269229888916016,7.184619903564453,2005909.0,6.5479044914245605
2011-08-30,7.800000190734863,7.199999809265137,7.223080158233643,7.238460063934326,2984020.0,6.596973419189453
2011-08-31,7.276919841766357,7.007689952850342,7.253849983215332,7.1461501121521,991819.0,6.512844085693359
2011-09-01,7.230770111083984,7.092309951782227,7.123079776763916,7.130770206451416,1227035.0,6.498827934265137
2011-09-02,7.123079776763916,6.915380001068115,7.092309951782227,7.0307698249816895,877532.0,6.407688617706299
2011-09-05,7.0,6.861539840698242,7.0,6.884620189666748,618780.0,6.274492263793945
2011-09-06,6.89231014251709,6.769229888916016,6.830770015716553,6.815380096435547,976641.0,6.211386680603027
2011-09-07,6.984620094299316,6.815380096435547,6.846149921417236,6.9692301750183105,1186241.0,6.351603031158447
2011-09-08,7.023079872131348,6.869229793548584,7.007689952850342,6.884620189666748,785057.0,6.274492263793945
2011-09-09,6.953849792480469,6.846149921417236,6.89231014251709,6.900000095367432,465992.0,6.288508892059326
2011-09-13,6.930769920349121,6.769229888916016,6.807690143585205,6.915380001068115,920427.0,6.302525043487549
2011-09-14,7.1461501121521,6.876920223236084,6.89231014251709,7.130770206451416,2159918.0,6.498827934265137
2011-09-15,7.184619903564453,7.061540126800537,7.084619998931885,7.123079776763916,2266056.0,6.491818428039551
2011-09-16,7.153850078582764,7.061540126800537,7.099999904632568,7.076920032501221,940471.0,6.449748992919922
2011-09-19,7.10768985748291,6.938459873199463,7.069230079650879,7.092309951782227,1658753.0,6.463775634765625
2011-09-20,7.153850078582764,7.046150207519531,7.061540126800537,7.130770206451416,1602126.0,6.498827934265137
2011-09-21,7.300000190734863,7.092309951782227,7.138460159301758,7.276919841766357,2226646.0,6.632025241851807
2011-09-22,7.269229888916016,7.015379905700684,7.176919937133789,7.0307698249816895,1251970.0,6.407688617706299
2011-09-23,6.984620094299316,6.7846198081970215,6.976920127868652,6.946149826049805,958893.0,6.330568313598633
2011-09-26,6.992310047149658,6.769229888916016,6.930769920349121,6.830770015716553,622935.0,6.225412845611572
2011-09-27,6.984620094299316,6.807690143585205,6.807690143585205,6.900000095367432,558290.0,6.288508892059326
2011-09-28,6.930769920349121,6.730770111083984,6.923079967498779,6.753849983215332,408875.0,6.15531063079834
2011-09-29,6.738460063934326,6.546150207519531,6.730770111083984,6.561540126800537,851323.0,5.980043411254883
2011-09-30,6.653850078582764,6.461540222167969,6.653850078582764,6.576920032501221,452813.0,5.9940595626831055
2011-10-10,6.676919937133789,6.584619998931885,6.584619998931885,6.638460159301758,384254.0,6.05014705657959
2011-10-11,6.846149921417236,6.546150207519531,6.846149921417236,6.638460159301758,469750.0,6.05014705657959
2011-10-12,6.876920223236084,6.561540126800537,6.615379810333252,6.861539840698242,709959.0,6.253457069396973
2011-10-13,6.923079967498779,6.776919841766357,6.807690143585205,6.861539840698242,976292.0,6.253457069396973
2011-10-14,6.815380096435547,6.7153801918029785,6.7846198081970215,6.769229888916016,426973.0,6.279141902923584
2011-10-17,6.869229793548584,6.746150016784668,6.746150016784668,6.846149921417236,744132.0,6.350493431091309
2011-10-18,6.846149921417236,6.615379810333252,6.846149921417236,6.630770206451416,491484.0,6.1507062911987305
2011-10-19,6.692309856414795,6.553850173950195,6.6461501121521,6.638460159301758,892246.0,6.157840251922607
2011-10-20,6.6461501121521,6.407690048217773,6.623079776763916,6.446149826049805,698009.0,5.979452610015869
2011-10-21,6.523079872131348,6.307690143585205,6.5,6.3384599685668945,650956.0,5.8795599937438965
2011-10-24,6.476920127868652,6.315380096435547,6.39231014251709,6.461540222167969,688516.0,5.9937286376953125
2011-10-25,6.60768985748291,6.400000095367432,6.446149826049805,6.592309951782227,777656.0,6.115030765533447
2011-10-26,6.684619903564453,6.523079872131348,6.538459777832031,6.599999904632568,964226.0,6.122163772583008
2011-10-27,6.915380001068115,6.653850078582764,6.730770111083984,6.669229984283447,1638833.0,6.186381816864014
2011-10-28,6.823080062866211,6.6615400314331055,6.7153801918029785,6.800000190734863,1168810.0,6.307684421539307
2011-10-31,7.0307698249816895,6.753849983215332,6.800000190734863,7.0,3202057.0,6.493204593658447
2011-11-01,7.061540126800537,6.923079967498779,6.961540222167969,6.984620094299316,1593968.0,6.478938102722168
2011-11-02,7.323080062866211,6.830770015716553,6.923079967498779,7.2923102378845215,3906592.0,6.764351844787598
2011-11-03,8.023079872131348,7.061540126800537,7.476920127868652,7.076920032501221,9226266.0,6.564555644989014
2011-11-04,7.2153801918029785,7.046150207519531,7.123079776763916,7.092309951782227,3846088.0,6.578831195831299
2011-11-07,7.138460159301758,7.015379905700684,7.046150207519531,7.046150207519531,1354743.0,6.536013603210449
2011-11-08,7.099999904632568,6.9692301750183105,7.061540126800537,6.984620094299316,1126217.0,6.478938102722168
2011-11-09,7.099999904632568,6.961540222167969,7.015379905700684,7.084619998931885,1158498.0,6.571698188781738
2011-11-10,7.053850173950195,6.976920127868652,7.038459777832031,6.976920127868652,949334.0,6.471795082092285
2011-11-11,7.038459777832031,6.953849792480469,6.976920127868652,6.976920127868652,901325.0,6.471795082092285
2011-11-14,7.123079776763916,7.015379905700684,7.015379905700684,7.10768985748291,1105155.0,6.593098163604736
2011-11-15,7.169229984283447,7.099999904632568,7.10768985748291,7.1461501121521,957752.0,6.628773212432861
2011-11-16,7.176919937133789,6.89231014251709,7.176919937133789,6.915380001068115,1651736.0,6.414710521697998
2011-11-17,7.015379905700684,6.89231014251709,6.900000095367432,6.946149826049805,760728.0,6.4432525634765625
2011-11-18,7.007689952850342,6.7153801918029785,6.992310047149658,6.730770111083984,1325016.0,6.243467330932617
2011-11-21,6.815380096435547,6.669229984283447,6.7153801918029785,6.753849983215332,434431.0,6.264875888824463
2011-11-22,6.746150016784668,6.6461501121521,6.6461501121521,6.7153801918029785,715878.0,6.229190826416016
2011-11-23,6.761539936065674,6.6615400314331055,6.699999809265137,6.676919937133789,626837.0,6.193514823913574
2011-11-24,6.730770111083984,6.561540126800537,6.6615400314331055,6.723080158233643,779938.0,6.23633337020874
2011-11-25,6.7923102378845215,6.669229984283447,6.746150016784668,6.692309856414795,683240.0,6.207790851593018
2011-11-28,6.800000190734863,6.599999904632568,6.669229984283447,6.60768985748291,706550.0,6.129297256469727
2011-11-29,6.769229888916016,6.653850078582764,6.653850078582764,6.761539936065674,1129723.0,6.272008895874023
2011-11-30,6.761539936065674,6.446149826049805,6.761539936065674,6.546150207519531,998550.0,6.0722126960754395
2011-12-01,6.761539936065674,6.653850078582764,6.730770111083984,6.669229984283447,880896.0,6.186381816864014
2011-12-02,6.692309856414795,6.492310047149658,6.592309951782227,6.5307698249816895,427358.0,6.057946681976318
2011-12-05,6.561540126800537,6.400000095367432,6.5,6.423079967498779,453955.0,5.958052635192871
2011-12-06,6.476920127868652,6.369229793548584,6.423079967498779,6.423079967498779,386381.0,5.958052635192871
2011-12-07,6.5307698249816895,6.369229793548584,6.39231014251709,6.476920127868652,493545.0,6.00799560546875
2011-12-08,6.5307698249816895,6.400000095367432,6.476920127868652,6.492310047149658,462160.0,6.022270679473877
2011-12-09,6.523079872131348,6.430769920349121,6.446149826049805,6.446149826049805,267140.0,5.979452610015869
2011-12-12,6.5,6.384620189666748,6.446149826049805,6.4692301750183105,380770.0,6.000861644744873
2011-12-13,6.515379905700684,6.199999809265137,6.476920127868652,6.230770111083984,709319.0,5.779666423797607
2011-12-14,6.261539936065674,6.046150207519531,6.230770111083984,6.061540126800537,372216.0,5.622687816619873
2011-12-15,6.084619998931885,5.846149921417236,6.061540126800537,5.861539840698242,500252.0,5.437168121337891
2011-12-16,6.0307698249816895,5.846149921417236,5.861539840698242,6.015379905700684,486655.0,5.579870700836182
2011-12-19,6.0307698249816895,5.869229793548584,6.007689952850342,5.976920127868652,313294.0,5.54419469833374
2011-12-20,6.038459777832031,5.961540222167969,6.038459777832031,5.9692301750183105,430036.0,5.5370612144470215
2011-12-21,6.061540126800537,5.769229888916016,6.0,5.8538498878479,384069.0,5.430034637451172
2011-12-22,5.884620189666748,5.4692301750183105,5.884620189666748,5.692309856414795,584115.0,5.280190944671631
2011-12-23,5.7923102378845215,5.638460159301758,5.692309856414795,5.699999809265137,407863.0,5.287322521209717
2011-12-26,5.730770111083984,5.623079776763916,5.692309856414795,5.6615400314331055,306803.0,5.251648426055908
2011-12-27,5.6615400314331055,5.39231014251709,5.653850078582764,5.415380001068115,409714.0,5.023309707641602
2011-12-28,5.438459873199463,5.253849983215332,5.423079967498779,5.423079967498779,459429.0,5.030452251434326
2011-12-29,5.4692301750183105,5.384620189666748,5.384620189666748,5.384620189666748,511044.0,4.994776725769043
2011-12-30,5.484620094299316,5.423079967498779,5.423079967498779,5.461540222167969,551121.0,5.066127777099609
2012-01-04,5.569230079650879,5.400000095367432,5.5,5.407690048217773,588203.0,5.016176700592041
2012-01-05,5.346149921417236,5.1461501121521,5.276919841766357,5.1615400314331055,699665.0,4.787847995758057
2012-01-06,5.2923102378845215,5.084619998931885,5.1615400314331055,5.269229888916016,511000.0,4.887741565704346
2012-01-09,5.507689952850342,5.1461501121521,5.230770111083984,5.5,868654.0,5.101803302764893
2012-01-10,5.699999809265137,5.4692301750183105,5.4692301750183105,5.692309856414795,1140532.0,5.280190944671631
2012-01-11,5.7153801918029785,5.615379810333252,5.653850078582764,5.699999809265137,637939.0,5.287322521209717
2012-01-12,5.761539936065674,5.576920032501221,5.576920032501221,5.669229984283447,439384.0,5.258781433105469
2012-01-13,5.699999809265137,5.407690048217773,5.638460159301758,5.453849792480469,677524.0,5.058994293212891
2012-01-16,5.453849792480469,5.2923102378845215,5.361539840698242,5.376920223236084,232310.0,4.98763370513916
2012-01-17,5.6461501121521,5.346149921417236,5.492310047149658,5.630770206451416,680329.0,5.223105430603027
2012-01-18,5.699999809265137,5.476920127868652,5.561540126800537,5.507689952850342,470471.0,5.108936786651611
2012-01-19,5.60768985748291,5.507689952850342,5.507689952850342,5.584619998931885,245576.0,5.180296897888184
2012-01-20,5.684619903564453,5.599999904632568,5.630770206451416,5.6615400314331055,491030.0,5.251648426055908
2012-01-30,5.7153801918029785,5.599999904632568,5.6615400314331055,5.60768985748291,419556.0,5.201695919036865
2012-01-31,5.6615400314331055,5.538459777832031,5.599999904632568,5.653850078582764,412344.0,5.2445149421691895
2012-02-01,5.684619903564453,5.546150207519531,5.553850173950195,5.592309951782227,394563.0,5.187429904937744
2012-02-02,5.669229984283447,5.569230079650879,5.653850078582764,5.6615400314331055,617621.0,5.251648426055908
2012-02-03,5.8384599685668945,5.6461501121521,5.653850078582764,5.807690143585205,1712026.0,5.387217044830322
2012-02-06,5.923079967498779,5.738460063934326,5.861539840698242,5.915380001068115,1798438.0,5.487110614776611
2012-02-07,5.884620189666748,5.761539936065674,5.8384599685668945,5.8538498878479,1217274.0,5.430034637451172
2012-02-08,5.984620094299316,5.753849983215332,5.753849983215332,5.953849792480469,906160.0,5.5227952003479
2012-02-09,6.0,5.923079967498779,5.9692301750183105,5.984620094299316,874921.0,5.551337718963623
2012-02-10,6.053850173950195,5.930769920349121,5.9692301750183105,5.984620094299316,926281.0,5.551337718963623
2012-02-13,6.046150207519531,5.923079967498779,5.923079967498779,6.015379905700684,828408.0,5.579870700836182
2012-02-14,6.069230079650879,5.961540222167969,5.984620094299316,6.061540126800537,994683.0,5.622687816619873
2012-02-15,6.176919937133789,6.015379905700684,6.10768985748291,6.138460159301758,1030327.0,5.694039821624756
2012-02-16,6.169229984283447,6.015379905700684,6.130770206451416,6.084619998931885,685630.0,5.644097805023193
2012-02-17,6.130770206451416,6.015379905700684,6.076920032501221,6.099999904632568,933201.0,5.6583638191223145
2012-02-20,6.169229984283447,6.0307698249816895,6.123079776763916,6.038459777832031,726978.0,5.601278781890869
2012-02-21,6.084619998931885,5.946149826049805,6.061540126800537,6.076920032501221,639660.0,5.636954307556152
2012-02-22,6.169229984283447,6.061540126800537,6.061540126800537,6.169229984283447,1044992.0,5.722581386566162
2012-02-23,6.230770111083984,6.123079776763916,6.184619903564453,6.2076897621154785,1158854.0,5.758256435394287
2012-02-24,6.323080062866211,6.199999809265137,6.199999809265137,6.315380096435547,1575915.0,5.858150482177734
2012-02-27,6.523079872131348,6.323080062866211,6.330770015716553,6.384620189666748,2331183.0,5.922378063201904
2012-02-28,6.376920223236084,6.238460063934326,6.323080062866211,6.246150016784668,1696491.0,5.7939324378967285
2012-02-29,6.261539936065674,6.138460159301758,6.253849983215332,6.1461501121521,1277908.0,5.701172351837158
2012-03-01,6.238460063934326,6.115379810333252,6.1461501121521,6.176919937133789,894377.0,5.729714870452881
2012-03-02,6.2923102378845215,6.153850078582764,6.192309856414795,6.276919841766357,1069851.0,5.822474956512451
2012-03-05,6.376920223236084,6.269229888916016,6.2846198081970215,6.369229793548584,1472793.0,5.9081010818481445
2012-03-06,6.376920223236084,6.276919841766357,6.361539840698242,6.3538498878479,1245655.0,5.893835544586182
2012-03-07,6.446149826049805,6.2923102378845215,6.307690143585205,6.415380001068115,1900687.0,5.950911045074463
2012-03-08,6.653850078582764,5.876920223236084,6.430769920349121,6.576920032501221,3943842.0,6.100754737854004
2012-03-09,6.60768985748291,6.5,6.553850173950195,6.584619998931885,1828844.0,6.107897758483887
2012-03-12,6.6615400314331055,6.446149826049805,6.599999904632568,6.523079872131348,1848358.0,6.0508131980896
2012-03-13,6.546150207519531,6.476920127868652,6.476920127868652,6.538459777832031,1252524.0,6.065079212188721
2012-03-14,6.60768985748291,6.169229984283447,6.546150207519531,6.223080158233643,1950129.0,5.7725324630737305
2012-03-15,6.261539936065674,5.984620094299316,6.153850078582764,6.084619998931885,1248278.0,5.644097805023193
2012-03-16,6.2076897621154785,6.076920032501221,6.076920032501221,6.192309856414795,1597391.0,5.743989944458008
2012-03-19,6.346149921417236,6.153850078582764,6.184619903564453,6.3384599685668945,1321866.0,5.8795599937438965
2012-03-20,6.3384599685668945,6.2153801918029785,6.3384599685668945,6.230770111083984,976492.0,5.779666423797607
2012-03-21,6.300000190734863,6.1615400314331055,6.230770111083984,6.2923102378845215,961091.0,5.8367509841918945
2012-03-22,6.330770015716553,6.269229888916016,6.269229888916016,6.323080062866211,902065.0,5.865293025970459
2012-03-23,6.330770015716553,6.153850078582764,6.330770015716553,6.192309856414795,1018073.0,5.743989944458008
2012-03-26,6.800000190734863,6.276919841766357,6.276919841766357,6.7846198081970215,7380054.0,6.293417930603027
2012-03-27,6.769229888916016,6.569230079650879,6.7076897621154785,6.576920032501221,3845535.0,6.100754737854004
2012-03-28,6.684619903564453,6.300000190734863,6.553850173950195,6.384620189666748,4052860.0,5.922378063201904
2012-03-29,6.430769920349121,6.015379905700684,6.361539840698242,6.092309951782227,2908929.0,5.651230335235596
2012-03-30,6.130770206451416,5.9692301750183105,6.069230079650879,6.099999904632568,1957315.0,5.6583638191223145
2012-04-05,6.300000190734863,6.061540126800537,6.138460159301758,6.276919841766357,1319482.0,5.822474956512451
2012-04-06,6.400000095367432,6.230770111083984,6.2846198081970215,6.2923102378845215,1576687.0,5.8367509841918945
2012-04-09,6.3538498878479,6.223080158233643,6.269229888916016,6.269229888916016,1325315.0,5.815341472625732
2012-04-10,6.492310047149658,6.253849983215332,6.276919841766357,6.484620094299316,3250321.0,6.015138149261475
2012-04-11,6.6461501121521,6.376920223236084,6.423079967498779,6.60768985748291,3735950.0,6.129297256469727
2012-04-12,6.676919937133789,6.476920127868652,6.60768985748291,6.669229984283447,3380026.0,6.186381816864014
2012-04-13,7.138460159301758,6.615379810333252,6.692309856414795,6.923079967498779,8864891.0,6.421853065490723
2012-04-16,6.984620094299316,6.738460063934326,6.807690143585205,6.9692301750183105,3823726.0,6.464662075042725
2012-04-17,6.9692301750183105,6.9692301750183105,6.9692301750183105,6.9692301750183105,0.0,6.464662075042725
2012-04-18,7.023079872131348,6.738460063934326,6.8384599685668945,6.984620094299316,3994349.0,6.478938102722168
2012-04-19,7.023079872131348,6.746150016784668,6.869229793548584,6.823080062866211,3203128.0,6.329092979431152
2012-04-20,7.453849792480469,6.699999809265137,6.738460063934326,7.153850078582764,9759441.0,6.635915756225586
2012-04-23,7.361539840698242,7.0307698249816895,7.1461501121521,7.099999904632568,7724734.0,6.585964679718018
2012-04-24,7.199999809265137,6.653850078582764,6.9692301750183105,7.0,5244064.0,6.493204593658447
2012-04-25,7.699999809265137,6.869229793548584,6.961540222167969,7.699999809265137,18987319.0,7.1425251960754395
2012-04-26,7.7153801918029785,7.369229793548584,7.7153801918029785,7.39231014251709,10828709.0,6.85711145401001
2012-04-27,7.446149826049805,7.153850078582764,7.415380001068115,7.230770111083984,6282110.0,6.7072672843933105
2012-05-02,7.5,7.169229984283447,7.39231014251709,7.223080158233643,5842890.0,6.700133800506592
2012-05-03,7.2923102378845215,7.130770206451416,7.176919937133789,7.246150016784668,3171321.0,6.72153377532959
2012-05-04,7.246150016784668,7.084619998931885,7.238460063934326,7.192309856414795,3189369.0,6.671591281890869
2012-05-07,7.169229984283447,7.038459777832031,7.123079776763916,7.153850078582764,2424058.0,6.635915756225586
2012-05-08,7.2076897621154785,7.023079872131348,7.099999904632568,7.1615400314331055,2333912.0,6.643048286437988
2012-05-09,7.192309856414795,7.038459777832031,7.153850078582764,7.092309951782227,2127668.0,6.578831195831299
2012-05-10,7.169229984283447,6.984620094299316,7.1461501121521,7.038459777832031,1966450.0,6.528879165649414
2012-05-11,7.123079776763916,6.984620094299316,6.992310047149658,7.015379905700684,1297845.0,6.50747013092041
2012-05-14,7.123079776763916,6.992310047149658,7.061540126800537,7.046150207519531,1564640.0,6.536013603210449
2012-05-15,7.084619998931885,6.9692301750183105,6.9692301750183105,7.061540126800537,1479650.0,6.550289154052734
2012-05-16,7.061540126800537,6.884620189666748,7.015379905700684,6.923079967498779,1524693.0,6.421853065490723
2012-05-17,7.115379810333252,6.830770015716553,6.923079967498779,7.076920032501221,2878158.0,6.564555644989014
2012-05-18,7.099999904632568,6.953849792480469,7.0,6.992310047149658,1308065.0,6.48607063293457
2012-05-21,7.0,6.807690143585205,6.992310047149658,6.915380001068115,1523185.0,6.414710521697998
2012-05-22,7.061540126800537,6.884620189666748,6.884620189666748,6.984620094299316,1409775.0,6.478938102722168
2012-05-23,7.023079872131348,6.884620189666748,6.946149826049805,6.930769920349121,1441190.0,6.428986072540283
2012-05-24,6.9692301750183105,6.7846198081970215,6.923079967498779,6.815380096435547,1703715.0,6.3219499588012695
2012-05-25,6.846149921417236,6.615379810333252,6.8384599685668945,6.692309856414795,1153442.0,6.207790851593018
2012-05-28,6.915380001068115,6.638460159301758,6.638460159301758,6.907690048217773,1829309.0,6.407577991485596
2012-05-29,6.976920127868652,6.8538498878479,6.923079967498779,6.915380001068115,1624864.0,6.414710521697998
2012-05-30,7.123079776763916,6.915380001068115,6.915380001068115,6.984620094299316,2177015.0,6.478938102722168
2012-05-31,7.03000020980835,6.849999904632568,6.929999828338623,6.949999809265137,725841.0,6.493307113647461
2012-06-01,6.980000019073486,6.869999885559082,6.869999885559082,6.920000076293945,913532.0,6.465278625488281
2012-06-04,6.829999923706055,6.369999885559082,6.800000190734863,6.400000095367432,1824380.0,5.979449272155762
2012-06-05,6.5,6.340000152587891,6.449999809265137,6.369999885559082,951712.0,5.951419830322266
2012-06-06,6.429999828338623,6.25,6.369999885559082,6.269999980926514,955629.0,5.8579912185668945
2012-06-07,6.360000133514404,6.179999828338623,6.349999904632568,6.210000038146973,774626.0,5.801933765411377
2012-06-08,6.320000171661377,6.190000057220459,6.260000228881836,6.21999979019165,651756.0,5.811276435852051
2012-06-11,6.340000152587891,6.210000038146973,6.21999979019165,6.329999923706055,600118.0,5.914048194885254
2012-06-12,6.309999942779541,6.179999828338623,6.309999942779541,6.239999771118164,819557.0,5.829961776733398
2012-06-13,6.340000152587891,6.190000057220459,6.260000228881836,6.340000152587891,817035.0,5.923391342163086
2012-06-14,6.360000133514404,6.28000020980835,6.320000171661377,6.289999961853027,785965.0,5.876676082611084
2012-06-15,6.360000133514404,6.199999809265137,6.289999961853027,6.320000171661377,607904.0,5.90470552444458
2012-06-18,6.369999885559082,6.289999961853027,6.320000171661377,6.340000152587891,750500.0,5.923391342163086
2012-06-19,6.340000152587891,6.199999809265137,6.320000171661377,6.230000019073486,779381.0,5.820619583129883
2012-06-20,6.289999961853027,6.199999809265137,6.239999771118164,6.21999979019165,541404.0,5.811276435852051
2012-06-21,6.239999771118164,6.070000171661377,6.230000019073486,6.099999904632568,714823.0,5.699161529541016
2012-06-25,6.130000114440918,5.78000020980835,6.050000190734863,5.809999942779541,1733589.0,5.428218364715576
2012-06-26,5.869999885559082,5.71999979019165,5.78000020980835,5.849999904632568,1203957.0,5.4655890464782715
2012-06-27,5.869999885559082,5.75,5.849999904632568,5.800000190734863,1145864.0,5.418875217437744
2012-06-28,5.849999904632568,5.730000019073486,5.840000152587891,5.739999771118164,674538.0,5.362818241119385
2012-06-29,5.789999961853027,5.619999885559082,5.789999961853027,5.739999771118164,1338178.0,5.362818241119385
2012-07-02,5.800000190734863,5.71999979019165,5.739999771118164,5.78000020980835,586190.0,5.4001898765563965
2012-07-03,5.860000133514404,5.739999771118164,5.75,5.800000190734863,537438.0,5.418875217437744
2012-07-04,5.840000152587891,5.679999828338623,5.840000152587891,5.730000019073486,867012.0,5.3534746170043945
2012-07-05,5.71999979019165,5.539999961853027,5.71999979019165,5.579999923706055,914102.0,5.213331699371338
2012-07-06,5.679999828338623,5.5,5.590000152587891,5.650000095367432,896916.0,5.278731346130371
2012-07-09,5.650000095367432,5.400000095367432,5.610000133514404,5.409999847412109,852340.0,5.054501533508301
2012-07-10,5.460000038146973,5.360000133514404,5.360000133514404,5.400000095367432,467013.0,5.045159339904785
2012-07-11,5.519999980926514,5.389999866485596,5.409999847412109,5.489999771118164,509148.0,5.129245281219482
2012-07-12,5.599999904632568,5.449999809265137,5.449999809265137,5.590000152587891,722177.0,5.22267484664917
2012-07-13,5.579999923706055,5.489999771118164,5.550000190734863,5.510000228881836,590434.0,5.147931098937988
2012-07-16,5.539999961853027,5.320000171661377,5.539999961853027,5.329999923706055,543910.0,4.979759693145752
2012-07-17,5.409999847412109,5.289999961853027,5.340000152587891,5.380000114440918,601226.0,5.0264739990234375
2012-07-18,5.449999809265137,5.320000171661377,5.380000114440918,5.440000057220459,520287.0,5.082530975341797
2012-07-19,5.980000019073486,5.78000020980835,5.78000020980835,5.980000019073486,3611715.0,5.5870466232299805
2012-07-20,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,2076275.0,6.14762020111084
2012-07-23,7.239999771118164,6.75,7.239999771118164,7.239999771118164,36312838.0,6.7642502784729
2012-07-24,7.199999809265137,6.949999809265137,7.039999961853027,7.130000114440918,19767509.0,6.661479473114014
2012-07-25,7.25,6.849999904632568,7.199999809265137,6.980000019073486,14411122.0,6.521336078643799
2012-07-26,6.980000019073486,6.300000190734863,6.900000095367432,6.369999885559082,17563087.0,5.951419830322266
2012-07-27,6.46999979019165,6.199999809265137,6.440000057220459,6.28000020980835,9544165.0,5.867334365844727
2012-07-30,6.349999904632568,6.039999961853027,6.349999904632568,6.230000019073486,6960984.0,5.820619583129883
2012-07-31,6.559999942779541,6.110000133514404,6.199999809265137,6.28000020980835,11631622.0,5.867334365844727
2012-08-01,6.5,6.0,6.170000076293945,6.360000133514404,10176222.0,5.942076683044434
2012-08-02,6.429999828338623,6.099999904632568,6.300000190734863,6.389999866485596,8541180.0,5.970105171203613
2012-08-03,6.880000114440918,6.340000152587891,6.340000152587891,6.679999828338623,15176328.0,6.241048812866211
2012-08-06,6.800000190734863,6.429999828338623,6.480000019073486,6.789999961853027,13706984.0,6.343820571899414
2012-08-07,6.840000152587891,6.619999885559082,6.71999979019165,6.699999809265137,10212985.0,6.259734630584717
2012-08-08,7.079999923706055,6.590000152587891,6.739999771118164,6.599999904632568,12977607.0,6.166306018829346
2012-08-09,6.630000114440918,6.360000133514404,6.460000038146973,6.539999961853027,8753377.0,6.110248565673828
2012-08-10,6.789999961853027,6.46999979019165,6.5,6.679999828338623,9151507.0,6.241048812866211
2012-08-13,6.599999904632568,6.210000038146973,6.599999904632568,6.230000019073486,8029497.0,5.820619583129883
2012-08-14,6.28000020980835,6.019999980926514,6.199999809265137,6.119999885559082,5714472.0,5.7178473472595215
2012-08-15,6.21999979019165,6.059999942779541,6.130000114440918,6.119999885559082,3032497.0,5.7178473472595215
2012-08-16,6.130000114440918,5.989999771118164,6.079999923706055,6.0,2476526.0,5.605732440948486
2012-08-17,6.010000228881836,5.849999904632568,5.96999979019165,5.960000038146973,2495269.0,5.568360805511475
2012-08-20,6.019999980926514,5.869999885559082,5.960000038146973,5.989999771118164,1401575.0,5.5963897705078125
2012-08-21,6.119999885559082,5.949999809265137,6.0,6.090000152587891,2667943.0,5.689818382263184
2012-08-22,6.090000152587891,5.929999828338623,6.050000190734863,5.960000038146973,2199497.0,5.568360805511475
2012-08-23,6.099999904632568,5.96999979019165,6.010000228881836,6.079999923706055,2545512.0,5.680476188659668
2012-08-24,6.070000171661377,5.820000171661377,6.070000171661377,5.849999904632568,2668721.0,5.4655890464782715
2012-08-27,5.809999942779541,5.599999904632568,5.809999942779541,5.650000095367432,1865399.0,5.278731346130371
2012-08-28,5.760000228881836,5.630000114440918,5.630000114440918,5.710000038146973,1594592.0,5.334789276123047
2012-08-29,5.739999771118164,5.650000095367432,5.739999771118164,5.670000076293945,1190148.0,5.297417640686035
2012-08-30,5.730000019073486,5.489999771118164,5.670000076293945,5.579999923706055,1476205.0,5.213331699371338
2012-08-31,5.639999866485596,5.550000190734863,5.579999923706055,5.619999885559082,1028584.0,5.25070333480835
2012-09-03,5.75,5.570000171661377,5.619999885559082,5.71999979019165,1210922.0,5.3441314697265625
2012-09-04,5.739999771118164,5.590000152587891,5.739999771118164,5.599999904632568,1269416.0,5.232016563415527
2012-09-05,5.659999847412109,5.559999942779541,5.579999923706055,5.630000114440918,904418.0,5.260046005249023
2012-09-06,5.849999904632568,5.599999904632568,5.630000114440918,5.829999923706055,1821425.0,5.446904182434082
2012-09-07,6.070000171661377,5.820000171661377,5.829999923706055,5.96999979019165,4479459.0,5.577703952789307
2012-09-10,6.090000152587891,5.920000076293945,5.96999979019165,6.019999980926514,3122374.0,5.62441873550415
2012-09-11,6.050000190734863,5.900000095367432,5.96999979019165,6.039999961853027,2481352.0,5.643104076385498
2012-09-12,6.289999961853027,6.059999942779541,6.059999942779541,6.239999771118164,6454991.0,5.829961776733398
2012-09-13,6.289999961853027,6.0,6.239999771118164,6.010000228881836,6113277.0,5.615075588226318
2012-09-14,6.090000152587891,5.800000190734863,6.039999961853027,5.909999847412109,5655681.0,5.521646499633789
2012-09-17,5.929999828338623,5.659999847412109,5.900000095367432,5.670000076293945,2169429.0,5.297417640686035
2012-09-18,5.699999809265137,5.599999904632568,5.670000076293945,5.639999866485596,1275624.0,5.2693891525268555
2012-09-19,5.710000038146973,5.630000114440918,5.639999866485596,5.699999809265137,1303054.0,5.325445652008057
2012-09-20,5.710000038146973,5.449999809265137,5.710000038146973,5.449999809265137,1695190.0,5.091873645782471
2012-09-21,5.519999980926514,5.429999828338623,5.429999828338623,5.460000038146973,1065716.0,5.1012163162231445
2012-09-24,5.480000019073486,5.320000171661377,5.480000019073486,5.449999809265137,1234089.0,5.091873645782471
2012-09-25,5.460000038146973,5.369999885559082,5.400000095367432,5.460000038146973,1080251.0,5.1012163162231445
2012-09-26,5.460000038146973,5.210000038146973,5.429999828338623,5.239999771118164,1430705.0,4.8956732749938965
2012-09-27,5.420000076293945,5.230000019073486,5.230000019073486,5.369999885559082,1831682.0,5.017130374908447
2012-09-28,5.460000038146973,5.309999942779541,5.349999904632568,5.460000038146973,1502413.0,5.1012163162231445
2012-10-08,5.510000228881836,5.409999847412109,5.460000038146973,5.420000076293945,829215.0,5.063845634460449
2012-10-09,5.610000133514404,5.429999828338623,5.46999979019165,5.579999923706055,1485184.0,5.213331699371338
2012-10-10,5.699999809265137,5.53000020980835,5.590000152587891,5.690000057220459,1942256.0,5.316103458404541
2012-10-11,5.800000190734863,5.599999904632568,5.679999828338623,5.599999904632568,2539261.0,5.232016563415527
2012-10-12,5.679999828338623,5.489999771118164,5.579999923706055,5.579999923706055,1457426.0,5.213331699371338
2012-10-15,5.619999885559082,5.420000076293945,5.579999923706055,5.460000038146973,1129410.0,5.1012163162231445
2012-10-16,6.010000228881836,5.46999979019165,5.46999979019165,6.010000228881836,7543215.0,5.615075588226318
2012-10-17,6.610000133514404,6.400000095367432,6.400000095367432,6.610000133514404,6456076.0,6.175649166107178
2012-10-18,7.260000228881836,6.579999923706055,7.260000228881836,6.699999809265137,27846188.0,6.259734630584717
2012-10-19,7.369999885559082,6.610000133514404,6.650000095367432,6.96999979019165,33315861.0,6.511993408203125
2012-10-22,6.869999885559082,6.599999904632568,6.679999828338623,6.800000190734863,16841591.0,6.353164196014404
2012-10-23,6.920000076293945,6.559999942779541,6.789999961853027,6.579999923706055,14061464.0,6.14762020111084
2012-10-24,6.539999961853027,6.369999885559082,6.480000019073486,6.440000057220459,11360368.0,6.016819953918457
2012-10-25,6.53000020980835,6.170000076293945,6.440000057220459,6.210000038146973,9566015.0,5.801933765411377
2012-10-26,6.269999980926514,6.019999980926514,6.130000114440918,6.150000095367432,6816073.0,5.745876312255859
2012-10-29,6.230000019073486,6.050000190734863,6.050000190734863,6.21999979019165,5607790.0,5.811276435852051
2012-10-30,6.239999771118164,5.949999809265137,6.230000019073486,5.980000019073486,7517390.0,5.5870466232299805
2012-10-31,6.019999980926514,5.900000095367432,5.980000019073486,6.010000228881836,3598832.0,5.615075588226318
2012-11-01,6.159999847412109,6.0,6.019999980926514,6.119999885559082,5402537.0,5.7178473472595215
2012-11-02,6.170000076293945,6.079999923706055,6.170000076293945,6.139999866485596,4292557.0,5.736533164978027
2012-11-05,6.139999866485596,6.019999980926514,6.139999866485596,6.079999923706055,3592522.0,5.680476188659668
2012-11-06,6.179999828338623,5.940000057220459,6.059999942779541,6.110000133514404,3795740.0,5.7085041999816895
2012-11-07,6.099999904632568,5.800000190734863,6.079999923706055,5.869999885559082,5300292.0,5.4842753410339355
2012-11-08,5.800000190734863,5.599999904632568,5.78000020980835,5.610000133514404,4553310.0,5.241360187530518
2012-11-09,5.699999809265137,5.599999904632568,5.599999904632568,5.679999828338623,1602427.0,5.306760787963867
2012-11-12,5.710000038146973,5.619999885559082,5.710000038146973,5.690000057220459,1775773.0,5.316103458404541
2012-11-13,5.710000038146973,5.559999942779541,5.690000057220459,5.599999904632568,1759164.0,5.232016563415527
2012-11-14,5.650000095367432,5.550000190734863,5.559999942779541,5.619999885559082,1381945.0,5.25070333480835
2012-11-15,5.630000114440918,5.510000228881836,5.579999923706055,5.519999980926514,1340077.0,5.15727424621582
2012-11-16,5.53000020980835,5.460000038146973,5.5,5.53000020980835,1097592.0,5.166616916656494
2012-11-19,5.670000076293945,5.519999980926514,5.53000020980835,5.659999847412109,1786129.0,5.288074493408203
2012-11-20,5.699999809265137,5.599999904632568,5.650000095367432,5.619999885559082,1163599.0,5.25070333480835
2012-11-21,5.690000057220459,5.550000190734863,5.610000133514404,5.679999828338623,1802927.0,5.306760787963867
2012-11-22,5.730000019073486,5.610000133514404,5.679999828338623,5.650000095367432,2152593.0,5.278731346130371
2012-11-23,5.710000038146973,5.599999904632568,5.650000095367432,5.610000133514404,1437261.0,5.241360187530518
2012-11-26,5.630000114440918,5.53000020980835,5.610000133514404,5.550000190734863,795291.0,5.185303211212158
2012-11-27,5.559999942779541,5.269999980926514,5.559999942779541,5.269999980926514,2204441.0,4.923702239990234
2012-11-28,5.289999961853027,5.199999809265137,5.239999771118164,5.230000019073486,997921.0,4.886331081390381
2012-11-29,5.300000190734863,5.110000133514404,5.21999979019165,5.139999866485596,918412.0,4.802245140075684
2012-11-30,5.25,5.099999904632568,5.139999866485596,5.21999979019165,976230.0,4.876986980438232
2012-12-03,5.309999942779541,5.190000057220459,5.21999979019165,5.21999979019165,1079509.0,4.876986980438232
2012-12-04,5.320000171661377,5.059999942779541,5.179999828338623,5.289999961853027,1508018.0,4.94238805770874
2012-12-05,5.53000020980835,5.269999980926514,5.309999942779541,5.489999771118164,3167148.0,5.129245281219482
2012-12-06,5.730000019073486,5.409999847412109,5.420000076293945,5.539999961853027,3717048.0,5.175960063934326
2012-12-07,5.710000038146973,5.489999771118164,5.559999942779541,5.639999866485596,3496363.0,5.2693891525268555
2012-12-10,5.739999771118164,5.610000133514404,5.639999866485596,5.690000057220459,3712423.0,5.316103458404541
2012-12-11,5.679999828338623,5.539999961853027,5.650000095367432,5.619999885559082,2499495.0,5.25070333480835
2012-12-12,5.639999866485596,5.519999980926514,5.599999904632568,5.619999885559082,1749752.0,5.25070333480835
2012-12-13,6.179999828338623,5.550000190734863,5.619999885559082,5.820000171661377,9528011.0,5.43756103515625
2012-12-14,6.070000171661377,5.789999961853027,5.840000152587891,6.03000020980835,8073881.0,5.633761882781982
2012-12-17,6.050000190734863,5.880000114440918,6.0,5.960000038146973,5305687.0,5.568360805511475
2012-12-18,6.019999980926514,5.849999904632568,5.960000038146973,5.889999866485596,3704613.0,5.502960205078125
2012-12-19,5.940000057220459,5.840000152587891,5.840000152587891,5.900000095367432,2240167.0,5.512304782867432
2012-12-20,5.900000095367432,5.800000190734863,5.880000114440918,5.880000114440918,1987173.0,5.493618965148926
2012-12-21,5.929999828338623,5.800000190734863,5.869999885559082,5.849999904632568,2684705.0,5.4655890464782715
2012-12-24,5.929999828338623,5.800000190734863,5.800000190734863,5.869999885559082,1810200.0,5.4842753410339355
2012-12-25,6.079999923706055,5.840000152587891,5.869999885559082,5.989999771118164,4045152.0,5.5963897705078125
2012-12-26,6.329999923706055,5.960000038146973,6.0,6.130000114440918,7740673.0,5.7271904945373535
2012-12-27,6.150000095367432,5.960000038146973,6.099999904632568,6.0,5175009.0,5.605732440948486
2012-12-28,6.079999923706055,5.929999828338623,5.989999771118164,6.070000171661377,3102214.0,5.671133041381836
2012-12-31,6.119999885559082,5.989999771118164,6.059999942779541,6.079999923706055,3146817.0,5.680476188659668
2013-01-04,6.46999979019165,6.010000228881836,6.099999904632568,6.289999961853027,8574593.0,5.876676082611084
2013-01-07,6.269999980926514,6.110000133514404,6.230000019073486,6.25,4400278.0,5.8393049240112305
2013-01-08,6.289999961853027,6.150000095367432,6.25,6.260000228881836,3760056.0,5.848648548126221
2013-01-09,6.340000152587891,6.210000038146973,6.269999980926514,6.25,4371668.0,5.8393049240112305
2013-01-10,6.269999980926514,6.159999847412109,6.25,6.25,3585197.0,5.8393049240112305
2013-01-11,6.269999980926514,6.019999980926514,6.230000019073486,6.059999942779541,3311523.0,5.661790370941162
2013-01-14,6.25,6.010000228881836,6.019999980926514,6.21999979019165,3611451.0,5.811276435852051
2013-01-15,6.349999904632568,6.190000057220459,6.199999809265137,6.300000190734863,4683964.0,5.886019706726074
2013-01-16,6.329999923706055,6.159999847412109,6.289999961853027,6.25,3412826.0,5.8393049240112305
2013-01-17,6.300000190734863,6.179999828338623,6.230000019073486,6.260000228881836,3128138.0,5.848648548126221
2013-01-18,6.420000076293945,6.239999771118164,6.300000190734863,6.369999885559082,4456011.0,5.951419830322266
2013-01-21,6.5,6.369999885559082,6.369999885559082,6.480000019073486,5954978.0,6.0541911125183105
2013-01-22,7.130000114440918,6.789999961853027,6.789999961853027,7.130000114440918,27140934.0,6.661479473114014
2013-01-23,6.920000076293945,6.630000114440918,6.800000190734863,6.869999885559082,16664255.0,6.418564796447754
2013-01-24,6.829999923706055,6.5,6.760000228881836,6.53000020980835,10816522.0,6.100905895233154
2013-01-25,6.610000133514404,6.409999847412109,6.579999923706055,6.440000057220459,4089631.0,6.016819953918457
2013-01-28,6.659999847412109,6.449999809265137,6.460000038146973,6.610000133514404,4680776.0,6.175649166107178
2013-01-29,6.739999771118164,6.590000152587891,6.610000133514404,6.710000038146973,5935316.0,6.269078254699707
2013-01-30,6.760000228881836,6.570000171661377,6.710000038146973,6.710000038146973,4017974.0,6.269078254699707
2013-01-31,6.829999923706055,6.679999828338623,6.71999979019165,6.78000020980835,5337491.0,6.334478855133057
2013-02-01,6.940000057220459,6.730000019073486,6.730000019073486,6.929999828338623,6058912.0,6.474621295928955
2013-02-04,7.090000152587891,6.820000171661377,6.949999809265137,6.849999904632568,4504619.0,6.399878978729248
2013-02-05,6.860000133514404,6.699999809265137,6.829999923706055,6.829999923706055,3377948.0,6.381191730499268
2013-02-06,6.920000076293945,6.789999961853027,6.829999923706055,6.889999866485596,3030542.0,6.437250137329102
2013-02-07,6.929999828338623,6.760000228881836,6.840000152587891,6.889999866485596,2435771.0,6.437250137329102
2013-02-08,6.940000057220459,6.849999904632568,6.880000114440918,6.889999866485596,2109410.0,6.437250137329102
2013-02-18,6.929999828338623,6.840000152587891,6.920000076293945,6.880000114440918,2788016.0,6.4279069900512695
2013-02-19,6.900000095367432,6.590000152587891,6.900000095367432,6.659999847412109,2577722.0,6.2223639488220215
2013-02-20,6.789999961853027,6.630000114440918,6.679999828338623,6.769999980926514,1939952.0,6.325135231018066
2013-02-21,6.75,6.5,6.75,6.559999942779541,2486673.0,6.128934383392334
2013-02-22,6.559999942779541,6.449999809265137,6.510000228881836,6.449999809265137,1832160.0,6.026162624359131
2013-02-25,6.539999961853027,6.449999809265137,6.460000038146973,6.489999771118164,1428877.0,6.063534259796143
2013-02-26,6.489999771118164,6.28000020980835,6.460000038146973,6.320000171661377,2282174.0,5.90470552444458
2013-02-27,6.639999866485596,6.329999923706055,6.360000133514404,6.590000152587891,3837647.0,6.156963348388672
2013-02-28,7.25,6.880000114440918,7.25,7.0,16101066.0,6.540021896362305
2013-03-01,6.989999771118164,6.760000228881836,6.860000133514404,6.949999809265137,8631057.0,6.493307113647461
2013-03-04,6.889999866485596,6.559999942779541,6.800000190734863,6.679999828338623,5036198.0,6.241048812866211
2013-03-05,6.789999961853027,6.53000020980835,6.670000076293945,6.78000020980835,3233381.0,6.334478855133057
2013-03-06,6.920000076293945,6.739999771118164,6.800000190734863,6.860000133514404,4294914.0,6.409221649169922
2013-03-07,6.960000038146973,6.71999979019165,6.800000190734863,6.75,4139609.0,6.306449890136719
2013-03-08,6.940000057220459,6.730000019073486,6.829999923706055,6.900000095367432,3542443.0,6.446593284606934
2013-03-11,6.980000019073486,6.78000020980835,6.949999809265137,6.889999866485596,3303929.0,6.437250137329102
2013-03-12,7.079999923706055,6.599999904632568,6.880000114440918,6.699999809265137,3114234.0,6.259734630584717
2013-03-13,6.690000057220459,6.53000020980835,6.690000057220459,6.679999828338623,1741688.0,6.241048812866211
2013-03-14,6.78000020980835,6.610000133514404,6.679999828338623,6.679999828338623,1421055.0,6.241048812866211
2013-03-15,7.150000095367432,6.610000133514404,6.690000057220459,6.889999866485596,4997505.0,6.437250137329102
2013-03-18,6.849999904632568,6.650000095367432,6.75,6.739999771118164,2832023.0,6.29710578918457
2013-03-19,6.769999980926514,6.559999942779541,6.769999980926514,6.760000228881836,1853858.0,6.315792560577393
2013-03-20,6.96999979019165,6.730000019073486,6.730000019073486,6.949999809265137,3370887.0,6.493307113647461
2013-03-21,7.039999961853027,6.900000095367432,6.940000057220459,7.03000020980835,4409338.0,6.568050861358643
2013-03-22,7.059999942779541,6.909999847412109,7.010000228881836,6.980000019073486,3145719.0,6.521336078643799
2013-03-25,7.010000228881836,6.809999942779541,6.96999979019165,6.829999923706055,2845639.0,6.381191730499268
2013-03-26,7.28000020980835,6.78000020980835,6.829999923706055,7.25,8988386.0,6.773594856262207
2013-03-27,7.230000019073486,7.070000171661377,7.230000019073486,7.150000095367432,6460955.0,6.680164813995361
2013-03-28,7.079999923706055,6.679999828338623,7.079999923706055,6.710000038146973,5518115.0,6.269078254699707
2013-03-29,6.849999904632568,6.690000057220459,6.75,6.769999980926514,2704752.0,6.325135231018066
2013-04-01,6.889999866485596,6.739999771118164,6.760000228881836,6.809999942779541,1738419.0,6.362506866455078
2013-04-02,6.860000133514404,6.650000095367432,6.829999923706055,6.690000057220459,2462966.0,6.250391960144043
2013-04-03,6.71999979019165,6.5,6.690000057220459,6.559999942779541,2233587.0,6.128934383392334
2013-04-08,6.639999866485596,6.420000076293945,6.420000076293945,6.610000133514404,1869438.0,6.175649166107178
2013-04-09,6.710000038146973,6.590000152587891,6.630000114440918,6.630000114440918,1023276.0,6.194334506988525
2013-04-10,6.690000057220459,6.519999980926514,6.610000133514404,6.599999904632568,1323035.0,6.166306018829346
2013-04-11,6.650000095367432,6.519999980926514,6.650000095367432,6.53000020980835,864616.0,6.100905895233154
2013-04-12,6.550000190734863,6.269999980926514,6.5,6.449999809265137,1825442.0,6.026162624359131
2013-04-15,6.46999979019165,6.349999904632568,6.400000095367432,6.46999979019165,1189782.0,6.044848918914795
2013-04-16,6.559999942779541,6.400000095367432,6.420000076293945,6.559999942779541,1166776.0,6.128934383392334
2013-04-17,6.610000133514404,6.46999979019165,6.579999923706055,6.550000190734863,1060963.0,6.119591236114502
2013-04-18,6.579999923706055,6.449999809265137,6.519999980926514,6.489999771118164,1093443.0,6.063534259796143
2013-04-19,6.820000171661377,6.5,6.53000020980835,6.75,2895078.0,6.306449890136719
2013-04-22,6.730000019073486,6.650000095367432,6.679999828338623,6.690000057220459,1225420.0,6.250391960144043
2013-04-23,6.730000019073486,6.429999828338623,6.670000076293945,6.460000038146973,1730870.0,6.035506248474121
2013-04-24,6.559999942779541,6.369999885559082,6.449999809265137,6.53000020980835,1419402.0,6.100905895233154
2013-04-25,6.5,6.380000114440918,6.5,6.389999866485596,1881722.0,5.970105171203613
2013-04-26,6.480000019073486,6.28000020980835,6.440000057220459,6.309999942779541,1625855.0,5.895362377166748
2013-05-02,6.380000114440918,6.150000095367432,6.25,6.210000038146973,1685965.0,5.801933765411377
2013-05-03,6.329999923706055,6.099999904632568,6.25,6.300000190734863,1591751.0,5.886019706726074
2013-05-06,6.420000076293945,6.320000171661377,6.329999923706055,6.389999866485596,916993.0,5.970105171203613
2013-05-07,6.420000076293945,6.309999942779541,6.389999866485596,6.380000114440918,796687.0,5.960762977600098
2013-05-08,6.449999809265137,6.349999904632568,6.400000095367432,6.409999847412109,948495.0,5.988790988922119
2013-05-09,6.460000038146973,6.329999923706055,6.420000076293945,6.389999866485596,928750.0,5.970105171203613
2013-05-10,6.519999980926514,6.369999885559082,6.389999866485596,6.5,1644120.0,6.072877407073975
2013-05-13,6.53000020980835,6.400000095367432,6.5,6.449999809265137,923651.0,6.026162624359131
2013-05-14,6.610000133514404,6.420000076293945,6.449999809265137,6.510000228881836,2177554.0,6.082220554351807
2013-05-15,6.599999904632568,6.46999979019165,6.519999980926514,6.590000152587891,1424705.0,6.156963348388672
2013-05-16,6.78000020980835,6.539999961853027,6.590000152587891,6.690000057220459,2591949.0,6.250391960144043
2013-05-17,6.739999771118164,6.630000114440918,6.71999979019165,6.730000019073486,2191423.0,6.287764072418213
2013-05-20,6.829999923706055,6.679999828338623,6.760000228881836,6.78000020980835,2191487.0,6.334478855133057
2013-05-21,6.829999923706055,6.71999979019165,6.78000020980835,6.820000171661377,2027499.0,6.371850490570068
2013-05-22,7.5,6.78000020980835,6.820000171661377,7.5,11438287.0,7.007166385650635
2013-05-23,7.559999942779541,7.239999771118164,7.460000038146973,7.28000020980835,15262893.0,6.80162239074707
2013-05-24,7.349999904632568,7.179999828338623,7.28000020980835,7.300000190734863,7721286.0,6.820309162139893
2013-05-27,7.400000095367432,7.239999771118164,7.300000190734863,7.360000133514404,5654419.0,6.876366138458252
2013-05-28,7.409999847412109,7.119999885559082,7.409999847412109,7.269999980926514,5331354.0,6.7922797203063965
2013-05-29,7.340000152587891,7.21999979019165,7.300000190734863,7.309999942779541,3555103.0,6.82965087890625
2013-05-30,7.800000190734863,7.230000019073486,7.289999961853027,7.610000133514404,13804444.0,7.109939098358154
2013-05-31,7.690000057220459,7.489999771118164,7.510000228881836,7.519999980926514,5246683.0,7.025851726531982
2013-06-03,7.659999847412109,7.369999885559082,7.559999942779541,7.380000114440918,4165781.0,6.895051956176758
2013-06-04,7.400000095367432,7.0,7.400000095367432,7.039999961853027,4481502.0,6.577393531799316
2013-06-05,7.119999885559082,7.03000020980835,7.050000190734863,7.090000152587891,2289173.0,6.624107360839844
2013-06-06,7.320000171661377,7.039999961853027,7.070000171661377,7.119999885559082,3329158.0,6.652135848999023
2013-06-07,7.190000057220459,6.860000133514404,7.150000095367432,6.920000076293945,2900078.0,6.465278625488281
2013-06-13,6.820000171661377,6.5,6.820000171661377,6.659999847412109,2502286.0,6.2223639488220215
2013-06-14,6.75,6.659999847412109,6.679999828338623,6.710000038146973,1854496.0,6.269078254699707
2013-06-17,6.659999847412109,6.5,6.659999847412109,6.519999980926514,1102887.0,6.183719158172607
2013-06-18,6.630000114440918,6.510000228881836,6.579999923706055,6.619999885559082,976076.0,6.278562068939209
2013-06-19,6.599999904632568,6.369999885559082,6.599999904632568,6.510000228881836,1522599.0,6.174235820770264
2013-06-20,6.550000190734863,6.389999866485596,6.46999979019165,6.400000095367432,1108605.0,6.06990909576416
2013-06-21,6.369999885559082,6.25,6.309999942779541,6.349999904632568,1092998.0,6.022488594055176
2013-06-24,6.369999885559082,5.880000114440918,6.269999980926514,5.96999979019165,1361195.0,5.6620869636535645
2013-06-25,5.980000019073486,5.510000228881836,5.929999828338623,5.849999904632568,2412072.0,5.548275947570801
2013-06-26,6.0,5.809999942779541,5.920000076293945,5.940000057220459,1772485.0,5.633634090423584
2013-06-27,5.980000019073486,5.730000019073486,5.96999979019165,5.739999771118164,1810844.0,5.443949222564697
2013-06-28,5.869999885559082,5.679999828338623,5.699999809265137,5.71999979019165,1278715.0,5.424980640411377
2013-07-01,5.820000171661377,5.710000038146973,5.71999979019165,5.800000190734863,1104363.0,5.500855922698975
2013-07-02,6.079999923706055,5.769999980926514,5.78000020980835,6.059999942779541,2325209.0,5.747445106506348
2013-07-03,6.369999885559082,6.050000190734863,6.119999885559082,6.199999809265137,3766549.0,5.880224704742432
2013-07-04,6.420000076293945,6.079999923706055,6.28000020980835,6.179999828338623,3358722.0,5.861256122589111
2013-07-05,6.289999961853027,6.150000095367432,6.239999771118164,6.170000076293945,2083183.0,5.851772308349609
2013-07-08,6.369999885559082,5.909999847412109,6.010000228881836,6.170000076293945,3713778.0,5.851772308349609
2013-07-09,6.21999979019165,5.980000019073486,6.170000076293945,6.090000152587891,1326713.0,5.77589750289917
2013-07-10,6.349999904632568,6.03000020980835,6.03000020980835,6.320000171661377,1764087.0,5.994034767150879
2013-07-11,6.489999771118164,6.269999980926514,6.28000020980835,6.46999979019165,2762829.0,6.136298179626465
2013-07-12,6.5,6.300000190734863,6.440000057220459,6.320000171661377,2317930.0,5.994034767150879
2013-07-15,6.480000019073486,6.320000171661377,6.320000171661377,6.420000076293945,1783148.0,6.0888776779174805
2013-07-16,6.510000228881836,6.380000114440918,6.409999847412109,6.46999979019165,1224498.0,6.136298179626465
2013-07-17,6.630000114440918,6.409999847412109,6.489999771118164,6.429999828338623,1706694.0,6.098361015319824
2013-07-18,6.480000019073486,6.300000190734863,6.420000076293945,6.380000114440918,1695584.0,6.05094051361084
2013-07-19,6.610000133514404,6.21999979019165,6.380000114440918,6.480000019073486,2285834.0,6.145783424377441
2013-07-22,6.53000020980835,6.329999923706055,6.389999866485596,6.5,1772457.0,6.164751052856445
2013-07-23,6.650000095367432,6.480000019073486,6.510000228881836,6.639999866485596,2866757.0,6.297530174255371
2013-07-24,6.900000095367432,6.579999923706055,6.599999904632568,6.769999980926514,4078998.0,6.420825481414795
2013-07-25,6.889999866485596,6.630000114440918,6.78000020980835,6.659999847412109,3358231.0,6.316498756408691
2013-07-26,6.630000114440918,6.369999885559082,6.630000114440918,6.5,3247847.0,6.164751052856445
2013-07-29,6.429999828338623,6.21999979019165,6.420000076293945,6.269999980926514,1988668.0,5.9466142654418945
2013-07-30,6.349999904632568,6.170000076293945,6.260000228881836,6.260000228881836,1287945.0,5.937130451202393
2013-07-31,6.340000152587891,6.25,6.300000190734863,6.28000020980835,839443.0,5.956099033355713
2013-08-01,6.400000095367432,6.21999979019165,6.260000228881836,6.369999885559082,1685973.0,6.04145622253418
2013-08-02,6.489999771118164,6.349999904632568,6.400000095367432,6.349999904632568,1654861.0,6.022488594055176
2013-08-05,6.449999809265137,6.320000171661377,6.340000152587891,6.429999828338623,1545470.0,6.098361015319824
2013-08-06,6.579999923706055,6.349999904632568,6.400000095367432,6.550000190734863,1910107.0,6.2121734619140625
2013-08-07,6.550000190734863,6.429999828338623,6.510000228881836,6.46999979019165,1696090.0,6.136298179626465
2013-08-08,6.619999885559082,6.440000057220459,6.480000019073486,6.53000020980835,1510255.0,6.193204402923584
2013-08-09,6.659999847412109,6.460000038146973,6.559999942779541,6.610000133514404,3239852.0,6.269078254699707
2013-08-12,6.960000038146973,6.599999904632568,6.610000133514404,6.849999904632568,6340295.0,6.49669885635376
2013-08-13,6.989999771118164,6.78000020980835,6.980000019073486,6.880000114440918,3770347.0,6.525152683258057
2013-08-14,7.239999771118164,6.809999942779541,6.829999923706055,7.039999961853027,7896235.0,6.6768999099731445
2013-08-15,7.420000076293945,7.050000190734863,7.070000171661377,7.159999847412109,8457878.0,6.79071044921875
2013-08-16,7.079999923706055,6.699999809265137,6.96999979019165,6.71999979019165,5651165.0,6.373404026031494
2013-08-19,7.389999866485596,6.730000019073486,6.730000019073486,7.389999866485596,6420429.0,7.008848190307617
2013-08-20,8.130000114440918,7.849999904632568,7.900000095367432,8.130000114440918,21275364.0,7.710680961608887
2013-08-21,8.199999809265137,7.829999923706055,8.010000228881836,8.069999694824219,30283354.0,7.653775691986084
2013-08-22,8.289999961853027,7.920000076293945,8.180000305175781,7.940000057220459,17603824.0,7.530480861663818
2013-08-23,8.460000038146973,7.820000171661377,8.220000267028809,8.0600004196167,21457056.0,7.64429235458374
2013-08-26,8.869999885559082,8.0600004196167,8.079999923706055,8.869999885559082,20586761.0,8.41251277923584
2013-08-27,9.760000228881836,9.350000381469727,9.350000381469727,9.760000228881836,45814459.0,9.256610870361328
2013-08-28,10.739999771118164,9.40999984741211,9.5,10.260000228881836,52141958.0,9.73082160949707
2013-08-29,11.289999961853027,10.260000228881836,10.260000228881836,11.289999961853027,43039079.0,10.7076997756958
2013-08-30,12.420000076293945,11.489999771118164,11.5,12.420000076293945,34991816.0,11.779417037963867
2013-09-02,13.420000076293945,11.180000305175781,12.930000305175781,11.59000015258789,45962377.0,10.992225646972656
2013-09-03,11.5,10.90999984741211,11.399999618530273,11.220000267028809,33965611.0,10.641308784484863
2013-09-04,11.800000190734863,11.050000190734863,11.25,11.359999656677246,35507898.0,10.774086952209473
2013-09-05,11.300000190734863,10.800000190734863,11.0,11.109999656677246,22210028.0,10.536982536315918
2013-09-06,12.220000267028809,11.130000114440918,11.180000305175781,12.220000267028809,44620823.0,11.589733123779297
2013-09-09,12.25,11.300000190734863,12.25,11.539999961853027,36272600.0,10.944804191589355
2013-09-10,12.489999771118164,11.369999885559082,11.550000190734863,11.710000038146973,37075806.0,11.106037139892578
2013-09-11,12.1899995803833,11.010000228881836,11.600000381469727,12.069999694824219,32514904.0,11.447468757629395
2013-09-12,12.039999961853027,11.59000015258789,12.0,11.670000076293945,18385676.0,11.068099975585938
2013-09-13,11.600000381469727,11.010000228881836,11.4399995803833,11.100000381469727,14974313.0,10.52750015258789
2013-09-16,12.210000038146973,11.079999923706055,11.119999885559082,11.979999542236328,30728043.0,11.362109184265137
2013-09-17,11.720000267028809,11.220000267028809,11.65999984741211,11.270000457763672,16801940.0,10.688730239868164
2013-09-18,12.25,11.239999771118164,11.25,11.699999809265137,24992009.0,11.096551895141602
2013-09-23,12.770000457763672,11.5600004196167,11.640000343322754,12.260000228881836,30034402.0,11.627669334411621
2013-09-24,13.260000228881836,11.760000228881836,12.039999961853027,12.819999694824219,31776468.0,12.158785820007324
2013-09-25,13.109999656677246,12.0,12.5,12.170000076293945,32163851.0,11.542311668395996
2013-09-26,11.779999732971191,10.949999809265137,11.779999732971191,10.949999809265137,17015714.0,10.385234832763672
2013-09-27,10.390000343322754,9.859999656677246,10.0600004196167,9.90999984741211,18681784.0,9.398874282836914
2013-09-30,10.149999618530273,9.770000457763672,10.020000457763672,9.920000076293945,12590108.0,9.408360481262207
2013-10-08,10.109999656677246,9.630000114440918,9.920000076293945,10.039999961853027,10941420.0,9.522170066833496
2013-10-09,10.390000343322754,9.859999656677246,10.0,10.260000228881836,12895260.0,9.73082160949707
2013-10-10,11.289999961853027,10.149999618530273,10.270000457763672,11.289999961853027,40526331.0,10.7076997756958
2013-10-11,12.420000076293945,11.5,12.0,12.420000076293945,31182312.0,11.779417037963867
2013-10-14,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,8828427.0,12.955463409423828
2013-10-15,14.850000381469727,13.220000267028809,13.699999809265137,14.1899995803833,66248956.0,13.45812702178955
2013-10-16,14.0,12.770000457763672,13.850000381469727,13.109999656677246,42835567.0,12.433829307556152
2013-10-17,13.399999618530273,12.199999809265137,13.109999656677246,12.380000114440918,29294876.0,11.741479873657227
2013-10-18,13.279999732971191,12.15999984741211,12.5,12.850000381469727,28628555.0,12.187238693237305
2013-10-21,13.899999618530273,12.210000038146973,12.520000457763672,13.59000015258789,28460886.0,12.88907241821289
2013-10-22,13.359999656677246,12.229999542236328,13.210000038146973,12.229999542236328,24018514.0,11.599217414855957
2013-10-23,11.880000114440918,11.100000381469727,11.670000076293945,11.59000015258789,18077810.0,10.992225646972656
2013-10-24,11.930000305175781,11.210000038146973,11.699999809265137,11.25,11582346.0,10.669760704040527
2013-10-25,11.319999694824219,10.449999809265137,11.319999694824219,10.899999618530273,14066019.0,10.337814331054688
2013-10-28,11.359999656677246,10.699999809265137,10.869999885559082,11.180000305175781,8732847.0,10.603373527526855
2013-10-29,11.140000343322754,10.0600004196167,11.09000015258789,10.550000190734863,12654610.0,10.005866050720215
2013-10-30,11.479999542236328,10.300000190734863,10.420000076293945,11.180000305175781,15124890.0,10.603373527526855
2013-10-31,11.170000076293945,10.720000267028809,11.0,10.760000228881836,8840478.0,10.205035209655762
2013-11-01,11.800000190734863,10.699999809265137,10.710000038146973,11.430000305175781,16147264.0,10.840476989746094
2013-11-04,11.609999656677246,11.199999809265137,11.300000190734863,11.40999984741211,9587223.0,10.821510314941406
2013-11-05,12.210000038146973,11.050000190734863,11.300000190734863,12.130000114440918,15889638.0,11.504373550415039
2013-11-06,12.100000381469727,11.369999885559082,11.899999618530273,11.510000228881836,16063692.0,10.916351318359375
2013-11-07,11.579999923706055,11.020000457763672,11.279999732971191,11.260000228881836,9172720.0,10.679244995117188
2013-11-08,11.729999542236328,11.050000190734863,11.260000228881836,11.390000343322754,10008225.0,10.80254077911377
2013-11-11,11.260000228881836,10.25,11.199999809265137,10.25,14468611.0,9.721339225769043
2013-11-12,10.5,10.119999885559082,10.119999885559082,10.380000114440918,8527155.0,9.844632148742676
2013-11-13,10.470000267028809,10.0,10.329999923706055,10.029999732971191,5779495.0,9.512685775756836
2013-11-14,10.25,9.720000267028809,9.899999618530273,10.210000038146973,8153870.0,9.683403015136719
2013-11-15,10.8100004196167,10.119999885559082,10.15999984741211,10.399999618530273,12756929.0,9.863602638244629
2013-11-18,11.4399995803833,10.399999618530273,10.630000114440918,11.4399995803833,16826178.0,10.849961280822754
2013-11-19,11.930000305175781,11.25,11.34000015258789,11.4399995803833,20977729.0,10.849961280822754
2013-11-20,11.880000114440918,11.300000190734863,11.4399995803833,11.779999732971191,13755949.0,11.172425270080566
2013-11-21,12.149999618530273,11.449999809265137,11.699999809265137,11.970000267028809,16438152.0,11.352627754211426
2013-11-22,12.149999618530273,11.65999984741211,12.020000457763672,11.800000190734863,11426319.0,11.191394805908203
2013-11-25,12.75,11.460000038146973,11.710000038146973,12.279999732971191,20429936.0,11.646637916564941
2013-11-26,13.050000190734863,12.279999732971191,12.390000343322754,12.75,22095581.0,12.092395782470703
2013-11-27,12.850000381469727,12.329999923706055,12.579999923706055,12.59000015258789,13851458.0,11.94064998626709
2013-11-28,12.880000114440918,12.270000457763672,12.600000381469727,12.34000015258789,14170424.0,11.703544616699219
2013-11-29,13.029999732971191,12.220000267028809,12.449999809265137,12.529999732971191,17067439.0,11.883744239807129
2013-12-02,12.170000076293945,11.279999732971191,11.970000267028809,11.279999732971191,13647591.0,10.69821548461914
2013-12-03,11.380000114440918,10.460000038146973,10.979999542236328,11.319999694824219,11906846.0,10.736151695251465
2013-12-04,12.449999809265137,11.369999885559082,11.479999542236328,12.449999809265137,26010530.0,11.807868957519531
2013-12-05,12.5,11.930000305175781,12.380000114440918,12.15999984741211,15583159.0,11.53282642364502
2013-12-06,12.289999961853027,11.880000114440918,12.170000076293945,12.0,7772465.0,11.381080627441406
2013-12-09,12.279999732971191,11.979999542236328,12.1899995803833,12.180000305175781,7273438.0,11.55179500579834
2013-12-10,12.949999809265137,12.3100004196167,12.319999694824219,12.359999656677246,16477671.0,11.722512245178223
2013-12-11,12.149999618530273,11.699999809265137,12.130000114440918,11.920000076293945,9140739.0,11.305205345153809
2013-12-12,12.90999984741211,11.920000076293945,12.039999961853027,12.5,19073128.0,11.855290412902832
2013-12-13,12.880000114440918,12.319999694824219,12.5,12.609999656677246,15255884.0,11.959615707397461
2013-12-16,12.619999885559082,11.859999656677246,12.5,12.010000228881836,11746536.0,11.390564918518066
2013-12-17,12.09000015258789,11.260000228881836,12.010000228881836,11.300000190734863,8439124.0,10.717184066772461
2013-12-18,11.470000267028809,11.210000038146973,11.25,11.289999961853027,4661173.0,10.7076997756958
2013-12-19,11.489999771118164,10.949999809265137,11.289999961853027,11.050000190734863,4774146.0,10.480077743530273
2013-12-20,11.369999885559082,10.979999542236328,10.979999542236328,11.140000343322754,4353575.0,10.565435409545898
2013-12-23,11.289999961853027,10.579999923706055,11.1899995803833,10.75,4235077.0,10.195550918579102
2013-12-24,10.979999542236328,10.630000114440918,10.75,10.859999656677246,3303666.0,10.29987621307373
2013-12-25,10.970000267028809,10.699999809265137,10.880000114440918,10.970000267028809,3621557.0,10.404203414916992
2013-12-26,11.050000190734863,10.680000305175781,10.970000267028809,10.710000038146973,4641000.0,10.157613754272461
2013-12-27,11.479999542236328,10.470000267028809,10.609999656677246,11.359999656677246,8582548.0,10.774086952209473
2013-12-30,11.390000343322754,11.050000190734863,11.300000190734863,11.270000457763672,7285308.0,10.688730239868164
2013-12-31,11.430000305175781,11.079999923706055,11.170000076293945,11.289999961853027,4442753.0,10.7076997756958
2014-01-02,11.329999923706055,11.050000190734863,11.289999961853027,11.069999694824219,3974989.0,10.499044418334961
2014-01-03,11.050000190734863,10.619999885559082,11.050000190734863,10.640000343322754,5627515.0,10.09122371673584
2014-01-06,10.479999542236328,10.039999961853027,10.479999542236328,10.109999656677246,4741150.0,9.588560104370117
2014-01-07,10.5600004196167,9.920000076293945,10.050000190734863,10.260000228881836,4052178.0,9.73082160949707
2014-01-08,10.449999809265137,10.210000038146973,10.25,10.25,2824228.0,9.721339225769043
2014-01-09,10.680000305175781,10.239999771118164,10.239999771118164,10.399999618530273,6504095.0,9.863602638244629
2014-01-10,10.40999984741211,10.050000190734863,10.300000190734863,10.15999984741211,2585876.0,9.635979652404785
2014-01-13,10.300000190734863,9.829999923706055,10.170000076293945,9.979999542236328,2203015.0,9.465263366699219
2014-01-14,10.180000305175781,9.930000305175781,9.989999771118164,10.149999618530273,2025019.0,9.626496315002441
2014-01-15,10.229999542236328,10.050000190734863,10.149999618530273,10.149999618530273,1914271.0,9.626496315002441
2014-01-16,10.390000343322754,10.069999694824219,10.170000076293945,10.270000457763672,3293942.0,9.740306854248047
2014-01-17,10.279999732971191,9.960000038146973,10.170000076293945,9.979999542236328,2995292.0,9.465263366699219
2014-01-20,10.039999961853027,9.75,9.890000343322754,9.779999732971191,2215416.0,9.275580406188965
2014-01-21,9.960000038146973,9.789999961853027,9.920000076293945,9.850000381469727,2126999.0,9.34196949005127
2014-01-22,10.369999885559082,9.890000343322754,9.890000343322754,10.300000190734863,5146032.0,9.768758773803711
2014-01-23,10.329999923706055,10.100000381469727,10.270000457763672,10.220000267028809,3900052.0,9.692887306213379
2014-01-24,10.470000267028809,10.140000343322754,10.220000267028809,10.319999694824219,4486962.0,9.787728309631348
2014-01-27,10.579999923706055,10.119999885559082,10.1899995803833,10.479999542236328,6471484.0,9.939476013183594
2014-01-28,10.869999885559082,10.319999694824219,10.489999771118164,10.579999923706055,8979179.0,10.034318923950195
2014-01-29,10.600000381469727,10.380000114440918,10.5,10.449999809265137,4859721.0,9.911023139953613
2014-01-30,10.779999732971191,10.359999656677246,10.359999656677246,10.539999961853027,4777101.0,9.996381759643555
2014-02-07,10.479999542236328,10.220000267028809,10.4399995803833,10.399999618530273,4466270.0,9.863602638244629
2014-02-10,11.279999732971191,10.40999984741211,10.40999984741211,10.829999923706055,8573583.0,10.27142333984375
2014-02-11,11.25,10.779999732971191,10.800000190734863,11.239999771118164,12514934.0,10.660277366638184
2014-02-12,11.260000228881836,11.050000190734863,11.180000305175781,11.15999984741211,7639610.0,10.584403991699219
2014-02-13,11.649999618530273,11.100000381469727,11.100000381469727,11.239999771118164,12980269.0,10.660277366638184
2014-02-14,11.550000190734863,11.15999984741211,11.220000267028809,11.510000228881836,8638488.0,10.916351318359375
2014-02-17,11.600000381469727,11.329999923706055,11.600000381469727,11.520000457763672,9793214.0,10.925835609436035
2014-02-18,11.550000190734863,11.149999618530273,11.5,11.3100004196167,8666404.0,10.726668357849121
2014-02-19,11.520000457763672,11.279999732971191,11.34000015258789,11.329999923706055,7877975.0,10.745635986328125
2014-02-20,11.319999694824219,10.550000190734863,11.300000190734863,10.789999961853027,11387295.0,10.233487129211426
2014-02-21,10.84000015258789,10.420000076293945,10.729999542236328,10.489999771118164,6214999.0,9.948959350585938
2014-02-24,10.550000190734863,10.210000038146973,10.5,10.380000114440918,4574609.0,9.844632148742676
2014-02-25,10.529999732971191,9.800000190734863,10.460000038146973,9.880000114440918,6142653.0,9.37042236328125
2014-02-26,10.079999923706055,9.819999694824219,9.899999618530273,10.039999961853027,3519886.0,9.522170066833496
2014-02-27,10.210000038146973,9.800000190734863,10.079999923706055,9.819999694824219,3952976.0,9.313516616821289
2014-02-28,9.9399995803833,9.479999542236328,9.84000015258789,9.880000114440918,4902028.0,9.37042236328125
2014-03-03,10.550000190734863,9.8100004196167,9.850000381469727,10.4399995803833,7860072.0,9.901538848876953
2014-03-04,10.390000343322754,10.109999656677246,10.34000015258789,10.229999542236328,4452261.0,9.702370643615723
2014-03-05,10.40999984741211,10.039999961853027,10.260000228881836,10.079999923706055,3372839.0,9.56010627746582
2014-03-06,10.3100004196167,10.100000381469727,10.130000114440918,10.220000267028809,4028539.0,9.692887306213379
2014-03-07,10.289999961853027,9.970000267028809,10.199999809265137,10.010000228881836,3281423.0,9.4937162399292
2014-03-10,9.989999771118164,9.579999923706055,9.859999656677246,9.609999656677246,3241673.0,9.114347457885742
2014-03-11,9.880000114440918,9.5,9.609999656677246,9.670000076293945,2266023.0,9.171253204345703
2014-03-12,9.729999542236328,9.430000305175781,9.670000076293945,9.5600004196167,2275254.0,9.066926956176758
2014-03-13,9.670000076293945,9.470000267028809,9.600000381469727,9.59000015258789,2208078.0,9.095379829406738
2014-03-14,9.579999923706055,9.079999923706055,9.539999961853027,9.220000267028809,3371947.0,8.744463920593262
2014-03-17,9.369999885559082,9.199999809265137,9.229999542236328,9.289999961853027,2644283.0,8.81085205078125
2014-03-18,9.520000457763672,9.289999961853027,9.289999961853027,9.430000305175781,3151431.0,8.94363021850586
2014-03-19,9.430000305175781,9.15999984741211,9.399999618530273,9.359999656677246,2652305.0,8.877242088317871
2014-03-20,9.390000343322754,9.0,9.279999732971191,9.010000228881836,2548820.0,8.545293807983398
2014-03-21,9.260000228881836,8.789999961853027,8.920000076293945,9.229999542236328,3584840.0,8.753946304321289
2014-03-24,9.479999542236328,9.220000267028809,9.289999961853027,9.40999984741211,3842750.0,8.924663543701172
2014-03-25,10.109999656677246,9.350000381469727,9.380000114440918,10.039999961853027,10247400.0,9.522170066833496
2014-03-26,10.680000305175781,10.0,10.229999542236328,10.039999961853027,11576065.0,9.522170066833496
2014-03-27,10.270000457763672,9.800000190734863,9.859999656677246,10.149999618530273,7499617.0,9.626496315002441
2014-03-28,10.449999809265137,9.960000038146973,10.100000381469727,10.029999732971191,7994821.0,9.512685775756836
2014-03-31,10.0,9.300000190734863,9.90999984741211,9.329999923706055,5199999.0,8.84878921508789
2014-04-01,9.449999809265137,9.229999542236328,9.34000015258789,9.390000343322754,2527171.0,8.905694961547852
2014-04-02,9.569999694824219,9.3100004196167,9.329999923706055,9.539999961853027,3203130.0,9.047958374023438
2014-04-03,9.789999961853027,9.369999885559082,9.4399995803833,9.670000076293945,5527520.0,9.171253204345703
2014-04-04,9.739999771118164,9.5600004196167,9.640000343322754,9.6899995803833,2992407.0,9.190221786499023
2014-04-08,9.739999771118164,9.550000190734863,9.609999656677246,9.699999809265137,2611633.0,9.199705123901367
2014-04-09,9.970000267028809,9.710000038146973,9.710000038146973,9.880000114440918,3172868.0,9.37042236328125
2014-04-10,10.25,9.850000381469727,9.979999542236328,10.039999961853027,5846705.0,9.522170066833496
2014-04-11,9.979999542236328,9.819999694824219,9.899999618530273,9.850000381469727,3526035.0,9.34196949005127
2014-04-14,9.899999618530273,9.710000038146973,9.8100004196167,9.859999656677246,2445246.0,9.351452827453613
2014-04-15,9.9399995803833,9.760000228881836,9.84000015258789,9.819999694824219,2639359.0,9.313516616821289
2014-04-16,9.819999694824219,9.550000190734863,9.739999771118164,9.609999656677246,2846145.0,9.114347457885742
2014-04-17,9.789999961853027,9.569999694824219,9.670000076293945,9.649999618530273,2742793.0,9.152284622192383
2014-04-18,9.760000228881836,9.510000228881836,9.600000381469727,9.729999542236328,1654028.0,9.228157997131348
2014-04-21,9.8100004196167,9.380000114440918,9.670000076293945,9.430000305175781,3142529.0,8.94363021850586
2014-04-22,10.25,9.699999809265137,9.800000190734863,10.020000457763672,11600754.0,9.50320053100586
2014-04-23,10.5,9.970000267028809,10.109999656677246,10.140000343322754,12745826.0,9.617012023925781
2014-04-24,10.329999923706055,9.84000015258789,10.289999961853027,9.949999809265137,6718125.0,9.436812400817871
2014-04-25,9.970000267028809,9.40999984741211,9.899999618530273,9.460000038146973,5046427.0,8.97208309173584
2014-04-28,9.289999961853027,8.819999694824219,9.279999732971191,8.84000015258789,4834043.0,8.384061813354492
2014-04-29,9.029999732971191,8.779999732971191,8.829999923706055,8.979999542236328,2959865.0,8.516840934753418
2014-04-30,9.15999984741211,8.899999618530273,8.979999542236328,9.079999923706055,1892509.0,8.611682891845703
2014-05-05,9.09000015258789,8.930000305175781,9.09000015258789,9.0600004196167,1626325.0,8.5927152633667
2014-05-06,9.329999923706055,9.020000457763672,9.020000457763672,9.210000038146973,2351995.0,8.734978675842285
2014-05-07,9.229999542236328,8.970000267028809,9.170000076293945,8.989999771118164,2211174.0,8.526326179504395
2014-05-08,9.1899995803833,8.960000038146973,8.960000038146973,9.0,1897204.0,8.535808563232422
2014-05-09,9.09000015258789,8.760000228881836,9.09000015258789,8.859999656677246,1964169.0,8.403031349182129
2014-05-12,9.130000114440918,8.90999984741211,9.0,9.119999885559082,2040370.0,8.649620056152344
2014-05-13,9.170000076293945,9.0,9.119999885559082,9.069999694824219,1624210.0,8.602198600769043
2014-05-14,9.140000343322754,9.020000457763672,9.020000457763672,9.069999694824219,1315882.0,8.602198600769043
2014-05-15,9.079999923706055,8.850000381469727,9.079999923706055,8.880000114440918,1906609.0,8.421998023986816
2014-05-16,8.949999809265137,8.699999809265137,8.850000381469727,8.84000015258789,1547427.0,8.384061813354492
2014-05-19,8.859999656677246,8.699999809265137,8.8100004196167,8.819999694824219,1076919.0,8.365094184875488
2014-05-20,8.930000305175781,8.75,8.90999984741211,8.789999961853027,1078200.0,8.336642265319824
2014-05-21,8.789999961853027,8.59000015258789,8.75,8.789999961853027,1450026.0,8.336642265319824
2014-05-22,9.029999732971191,8.729999542236328,8.789999961853027,8.880000114440918,2331811.0,8.421998023986816
2014-05-23,8.9399995803833,8.829999923706055,8.920000076293945,8.930000305175781,1080256.0,8.469420433044434
2014-05-26,9.109999656677246,8.949999809265137,8.949999809265137,9.079999923706055,2168815.0,8.611682891845703
2014-05-27,9.079999923706055,8.930000305175781,9.020000457763672,8.970000267028809,1614501.0,8.50735855102539
2014-05-28,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-05-29,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-05-30,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-03,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-04,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-05,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-06,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-09,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-10,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-11,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-12,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-13,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-16,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-17,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-18,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-19,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-20,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-23,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-24,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-25,8.970000267028809,8.970000267028809,8.970000267028809,8.970000267028809,0.0,8.50735855102539
2014-06-26,9.800000190734863,9.029999732971191,9.199999809265137,9.550000190734863,11507412.0,9.057442665100098
2014-06-27,9.930000305175781,9.34000015258789,9.380000114440918,9.779999732971191,11184402.0,9.275580406188965
2014-06-30,9.800000190734863,9.579999923706055,9.75,9.640000343322754,5462888.0,9.142800331115723
2014-07-01,9.720000267028809,9.479999542236328,9.640000343322754,9.550000190734863,3856860.0,9.057442665100098
2014-07-02,9.5600004196167,9.300000190734863,9.550000190734863,9.390000343322754,4331767.0,8.905694961547852
2014-07-03,9.6899995803833,9.350000381469727,9.350000381469727,9.630000114440918,5294548.0,9.133315086364746
2014-07-04,9.680000305175781,9.470000267028809,9.630000114440918,9.520000457763672,2963022.0,9.02899169921875
2014-07-07,9.539999961853027,9.329999923706055,9.5,9.40999984741211,2326244.0,8.924663543701172
2014-07-08,9.550000190734863,9.329999923706055,9.420000076293945,9.5,3292906.0,9.010021209716797
2014-07-09,9.539999961853027,9.25,9.460000038146973,9.260000228881836,3296646.0,8.782400131225586
2014-07-10,9.319999694824219,9.029999732971191,9.270000457763672,9.069999694824219,2835000.0,8.602198600769043
2014-07-11,9.180000305175781,9.039999961853027,9.039999961853027,9.140000343322754,1711859.0,8.668587684631348
2014-07-14,9.199999809265137,9.079999923706055,9.119999885559082,9.199999809265137,2408543.0,8.725492477416992
2014-07-15,9.25,9.149999618530273,9.1899995803833,9.239999771118164,2312063.0,8.76343059539795
2014-07-16,9.25,9.039999961853027,9.25,9.069999694824219,2843374.0,8.602198600769043
2014-07-17,9.140000343322754,9.0,9.109999656677246,9.050000190734863,1614112.0,8.583231925964355
2014-07-18,9.0,8.880000114440918,9.0,8.899999618530273,1977190.0,8.51624870300293
2014-07-21,8.970000267028809,8.8100004196167,8.899999618530273,8.8100004196167,1508829.0,8.430129051208496
2014-07-22,8.920000076293945,8.75,8.8100004196167,8.90999984741211,2464995.0,8.52581787109375
2014-07-23,8.949999809265137,8.75,8.920000076293945,8.789999961853027,2374320.0,8.410993576049805
2014-07-24,8.899999618530273,8.75,8.789999961853027,8.890000343322754,2572932.0,8.506680488586426
2014-07-25,9.029999732971191,8.859999656677246,8.890000343322754,9.020000457763672,2703196.0,8.631075859069824
2014-07-28,9.199999809265137,9.039999961853027,9.0600004196167,9.1899995803833,4614394.0,8.793745040893555
2014-07-29,9.449999809265137,9.15999984741211,9.180000305175781,9.300000190734863,5812007.0,8.899002075195312
2014-07-30,9.390000343322754,9.25,9.289999961853027,9.359999656677246,6468132.0,8.956414222717285
2014-07-31,9.470000267028809,9.25,9.3100004196167,9.40999984741211,5057260.0,9.004260063171387
2014-08-01,9.470000267028809,9.329999923706055,9.390000343322754,9.34000015258789,4107753.0,8.937277793884277
2014-08-04,9.430000305175781,9.3100004196167,9.319999694824219,9.420000076293945,2914915.0,9.01382827758789
2014-08-05,9.460000038146973,9.350000381469727,9.40999984741211,9.460000038146973,2791961.0,9.052102088928223
2014-08-06,9.59000015258789,9.40999984741211,9.4399995803833,9.569999694824219,4906794.0,9.15735912322998
2014-08-07,9.699999809265137,9.470000267028809,9.579999923706055,9.5600004196167,7367213.0,9.147791862487793
2014-08-08,9.880000114440918,9.510000228881836,9.510000228881836,9.859999656677246,16061290.0,9.434855461120605
2014-08-11,9.920000076293945,9.770000457763672,9.800000190734863,9.829999923706055,13889127.0,9.406147956848145
2014-08-12,10.25,9.75,9.800000190734863,10.149999618530273,16705960.0,9.712350845336914
2014-08-13,10.9399995803833,10.0,10.020000457763672,10.59000015258789,21715763.0,10.133379936218262
2014-08-14,10.569999694824219,10.1899995803833,10.390000343322754,10.40999984741211,16351402.0,9.961140632629395
2014-08-15,10.640000343322754,10.239999771118164,10.300000190734863,10.369999885559082,9332578.0,9.92286491394043
2014-08-18,10.420000076293945,10.15999984741211,10.300000190734863,10.329999923706055,7642800.0,9.884589195251465
2014-08-19,10.350000381469727,10.140000343322754,10.350000381469727,10.220000267028809,6610147.0,9.779333114624023
2014-08-20,10.329999923706055,10.140000343322754,10.229999542236328,10.170000076293945,5326362.0,9.731488227844238
2014-08-21,10.260000228881836,9.960000038146973,10.25,10.0600004196167,5254204.0,9.626232147216797
2014-08-22,10.239999771118164,10.069999694824219,10.079999923706055,10.210000038146973,4246456.0,9.76976490020752
2014-08-25,10.260000228881836,10.109999656677246,10.199999809265137,10.109999656677246,3720220.0,9.674077033996582
2014-08-26,10.1899995803833,9.819999694824219,10.039999961853027,9.859999656677246,4627901.0,9.434855461120605
2014-08-27,9.949999809265137,9.75,9.850000381469727,9.850000381469727,3254413.0,9.425287246704102
2014-08-28,10.3100004196167,9.680000305175781,9.859999656677246,10.140000343322754,6865800.0,9.70278263092041
2014-08-29,10.09000015258789,9.899999618530273,10.020000457763672,9.949999809265137,3566430.0,9.520975112915039
2014-09-01,10.149999618530273,9.90999984741211,9.949999809265137,10.149999618530273,2757988.0,9.712350845336914
2014-09-02,10.300000190734863,10.109999656677246,10.1899995803833,10.260000228881836,5565943.0,9.817607879638672
2014-09-03,10.300000190734863,10.170000076293945,10.279999732971191,10.229999542236328,4813319.0,9.788902282714844
2014-09-04,10.34000015258789,10.210000038146973,10.210000038146973,10.270000457763672,5237054.0,9.827177047729492
2014-09-05,10.5600004196167,10.239999771118164,10.289999961853027,10.359999656677246,7900544.0,9.913294792175293
2014-09-09,10.359999656677246,10.149999618530273,10.350000381469727,10.279999732971191,5323839.0,9.836746215820312
2014-09-10,10.270000457763672,10.130000114440918,10.270000457763672,10.220000267028809,5455762.0,9.779333114624023
2014-09-11,10.34000015258789,10.170000076293945,10.199999809265137,10.229999542236328,6245916.0,9.788902282714844
2014-09-12,10.649999618530273,10.100000381469727,10.210000038146973,10.600000381469727,13537981.0,10.142948150634766
2014-09-15,11.069999694824219,10.5,10.529999732971191,10.920000076293945,14928060.0,10.449150085449219
2014-09-16,11.180000305175781,10.319999694824219,10.850000381469727,10.399999618530273,14683885.0,9.95157241821289
2014-09-17,10.569999694824219,10.260000228881836,10.34000015258789,10.5,6420811.0,10.047259330749512
2014-09-18,10.880000114440918,10.40999984741211,10.479999542236328,10.869999885559082,10647453.0,10.401307106018066
2014-09-19,11.020000457763672,10.569999694824219,10.800000190734863,10.729999542236328,8343975.0,10.267342567443848
2014-09-22,10.800000190734863,10.390000343322754,10.800000190734863,10.4399995803833,5382360.0,9.989847183227539
2014-09-23,10.609999656677246,10.40999984741211,10.40999984741211,10.59000015258789,4809365.0,10.133379936218262
2014-09-24,10.760000228881836,10.479999542236328,10.520000457763672,10.65999984741211,5873674.0,10.200361251831055
2014-09-25,10.739999771118164,10.4399995803833,10.729999542236328,10.520000457763672,8606615.0,10.066397666931152
2014-09-26,10.579999923706055,10.430000305175781,10.470000267028809,10.529999732971191,3909851.0,10.07596492767334
2014-09-29,10.779999732971191,10.619999885559082,10.670000076293945,10.699999809265137,6445571.0,10.238636016845703
2014-09-30,10.789999961853027,10.640000343322754,10.770000457763672,10.729999542236328,4576205.0,10.267342567443848
2014-10-08,10.75,10.579999923706055,10.710000038146973,10.75,4970991.0,10.286481857299805
2014-10-09,10.829999923706055,10.630000114440918,10.75,10.770000457763672,6015701.0,10.305618286132812
2014-10-10,11.0,10.640000343322754,10.729999542236328,11.0,10759205.0,10.525700569152832
2014-10-13,11.069999694824219,10.800000190734863,10.9399995803833,11.039999961853027,8216828.0,10.563976287841797
2014-10-14,11.050000190734863,10.779999732971191,11.020000457763672,10.899999618530273,6953184.0,10.430012702941895
2014-10-15,10.960000038146973,10.729999542236328,10.899999618530273,10.920000076293945,4676361.0,10.449150085449219
2014-10-16,10.949999809265137,10.5600004196167,10.819999694824219,10.640000343322754,6240724.0,10.18122386932373
2014-10-17,10.640000343322754,10.199999809265137,10.569999694824219,10.369999885559082,5756631.0,9.92286491394043
2014-10-20,10.449999809265137,10.350000381469727,10.350000381469727,10.420000076293945,2284970.0,9.970710754394531
2014-10-21,10.479999542236328,10.220000267028809,10.479999542236328,10.319999694824219,2562193.0,9.875021934509277
2014-10-22,10.380000114440918,10.119999885559082,10.329999923706055,10.130000114440918,2861191.0,9.69321346282959
2014-10-23,10.140000343322754,9.84000015258789,10.100000381469727,9.869999885559082,3323790.0,9.444424629211426
2014-10-24,10.020000457763672,9.859999656677246,9.869999885559082,9.960000038146973,1950260.0,9.53054428100586
2014-10-27,10.09000015258789,9.869999885559082,9.890000343322754,10.050000190734863,2072994.0,9.616662979125977
2014-10-28,10.260000228881836,10.020000457763672,10.050000190734863,10.25,3241511.0,9.808040618896484
2014-10-29,10.550000190734863,10.180000305175781,10.270000457763672,10.470000267028809,5899893.0,10.018553733825684
2014-10-30,10.699999809265137,10.430000305175781,10.449999809265137,10.59000015258789,7779191.0,10.133379936218262
2014-10-31,10.630000114440918,10.420000076293945,10.600000381469727,10.600000381469727,5232909.0,10.142948150634766
2014-11-03,10.829999923706055,10.539999961853027,10.550000190734863,10.65999984741211,6642068.0,10.200361251831055
2014-11-04,10.760000228881836,10.40999984741211,10.760000228881836,10.529999732971191,4045780.0,10.07596492767334
2014-11-05,10.569999694824219,10.390000343322754,10.510000228881836,10.489999771118164,3372077.0,10.037690162658691
2014-11-06,10.710000038146973,10.4399995803833,10.460000038146973,10.670000076293945,6027793.0,10.209929466247559
2014-11-07,10.869999885559082,10.510000228881836,10.6899995803833,10.539999961853027,6629781.0,10.085536003112793
2014-11-10,10.680000305175781,10.5,10.600000381469727,10.670000076293945,5009815.0,10.209929466247559
2014-11-11,10.899999618530273,10.3100004196167,10.770000457763672,10.369999885559082,9761196.0,9.92286491394043
2014-11-12,10.970000267028809,10.260000228881836,10.300000190734863,10.960000038146973,14247601.0,10.487425804138184
2014-11-13,11.34000015258789,10.90999984741211,11.020000457763672,11.0,16944204.0,10.525700569152832
2014-11-14,11.210000038146973,10.760000228881836,10.800000190734863,10.869999885559082,10022904.0,10.401307106018066
2014-11-17,11.09000015258789,10.680000305175781,11.0,10.84000015258789,5850618.0,10.372599601745605
2014-11-18,10.890000343322754,10.699999809265137,10.829999923706055,10.789999961853027,4359268.0,10.324755668640137
2014-11-19,10.930000305175781,10.720000267028809,10.800000190734863,10.819999694824219,5040120.0,10.353461265563965
2014-11-20,11.5,10.779999732971191,10.779999732971191,11.140000343322754,14110336.0,10.65966510772705
2014-11-21,11.449999809265137,11.020000457763672,11.09000015258789,11.40999984741211,13517780.0,10.918023109436035
2014-11-24,11.609999656677246,11.319999694824219,11.600000381469727,11.420000076293945,17992632.0,10.927591323852539
2014-11-25,11.779999732971191,11.420000076293945,11.430000305175781,11.5600004196167,14668824.0,11.061554908752441
2014-11-26,11.630000114440918,11.380000114440918,11.5600004196167,11.489999771118164,10958783.0,10.994573593139648
2014-11-27,11.970000267028809,11.470000267028809,11.569999694824219,11.850000381469727,15966849.0,11.339051246643066
2014-11-28,11.970000267028809,11.34000015258789,11.739999771118164,11.59000015258789,13831373.0,11.09026050567627
2014-12-01,11.960000038146973,11.350000381469727,11.600000381469727,11.390000343322754,11946767.0,10.898884773254395
2014-12-02,11.760000228881836,11.3100004196167,11.40999984741211,11.680000305175781,12527930.0,11.176380157470703
2014-12-03,12.119999885559082,11.510000228881836,11.710000038146973,11.770000457763672,15462881.0,11.262500762939453
2014-12-04,12.34000015258789,11.649999618530273,11.819999694824219,12.289999961853027,21078924.0,11.760078430175781
2014-12-05,12.640000343322754,11.720000267028809,12.470000267028809,12.1899995803833,23617295.0,11.66439151763916
2014-12-08,13.039999961853027,11.930000305175781,12.100000381469727,12.890000343322754,26219225.0,12.334207534790039
2014-12-09,13.600000381469727,11.920000076293945,12.65999984741211,12.079999923706055,28133344.0,11.559133529663086
2014-12-10,12.569999694824219,11.770000457763672,12.210000038146973,12.550000190734863,14030477.0,12.008868217468262
2014-12-11,13.520000457763672,12.199999809265137,12.390000343322754,13.15999984741211,19322033.0,12.592565536499023
2014-12-12,13.279999732971191,12.899999618530273,13.0,13.180000305175781,10117666.0,12.611703872680664
2014-12-15,13.880000114440918,12.979999542236328,13.149999618530273,13.710000038146973,14706486.0,13.118850708007812
2014-12-16,14.050000190734863,13.399999618530273,13.880000114440918,14.039999961853027,19043627.0,13.434621810913086
2014-12-17,14.1899995803833,13.180000305175781,14.0600004196167,13.5,17944271.0,12.917906761169434
2014-12-18,13.829999923706055,13.300000190734863,13.5,13.529999732971191,12931190.0,12.946612358093262
2014-12-19,13.960000038146973,13.180000305175781,13.430000305175781,13.649999618530273,14902799.0,13.061437606811523
2014-12-22,13.630000114440918,12.289999961853027,13.600000381469727,12.289999961853027,18761476.0,11.760078430175781
2014-12-23,12.460000038146973,12.039999961853027,12.199999809265137,12.09000015258789,8234195.0,11.568702697753906
2014-12-24,12.329999923706055,12.020000457763672,12.239999771118164,12.119999885559082,6870705.0,11.597408294677734
2014-12-25,12.699999809265137,12.029999732971191,12.210000038146973,12.5600004196167,7501637.0,12.018437385559082
2014-12-26,13.1899995803833,12.489999771118164,12.5,13.180000305175781,12766334.0,12.611703872680664
2014-12-29,13.800000190734863,12.920000076293945,13.460000038146973,13.300000190734863,15487029.0,12.726530075073242
2014-12-30,13.579999923706055,13.020000457763672,13.3100004196167,13.140000343322754,11356974.0,12.5734281539917
2014-12-31,13.390000343322754,13.010000228881836,13.100000381469727,13.319999694824219,8389727.0,12.74566650390625
2015-01-05,13.229999542236328,12.899999618530273,13.15999984741211,13.149999618530273,9113061.0,12.58299732208252
2015-01-06,13.199999809265137,12.720000267028809,13.0,12.90999984741211,7846718.0,12.353344917297363
2015-01-07,13.34000015258789,12.84000015258789,12.899999618530273,13.210000038146973,10554385.0,12.640409469604492
2015-01-08,13.210000038146973,12.619999885559082,13.199999809265137,12.640000343322754,8385842.0,12.094987869262695
2015-01-09,12.770000457763672,12.229999542236328,12.539999961853027,12.25,6883182.0,11.721802711486816
2015-01-12,12.279999732971191,11.890000343322754,12.25,11.989999771118164,6296619.0,11.473012924194336
2015-01-13,12.260000228881836,11.970000267028809,12.0,12.210000038146973,3950340.0,11.683527946472168
2015-01-14,12.34000015258789,12.130000114440918,12.130000114440918,12.229999542236328,3144313.0,11.702665328979492
2015-01-15,12.699999809265137,12.229999542236328,12.260000228881836,12.680000305175781,4696370.0,12.133261680603027
2015-01-16,12.649999618530273,12.430000305175781,12.600000381469727,12.5600004196167,3325201.0,12.018437385559082
2015-01-19,12.399999618530273,11.300000190734863,11.600000381469727,11.670000076293945,7173067.0,11.1668119430542
2015-01-20,12.100000381469727,11.699999809265137,11.850000381469727,11.970000267028809,4621022.0,11.453877449035645
2015-01-21,12.5,11.90999984741211,12.010000228881836,12.430000305175781,6624932.0,11.89404296875
2015-01-22,12.979999542236328,12.579999923706055,12.649999618530273,12.819999694824219,8645413.0,12.267226219177246
2015-01-23,13.329999923706055,12.960000038146973,12.970000267028809,13.260000228881836,14383706.0,12.68825626373291
2015-01-26,13.699999809265137,13.010000228881836,13.239999771118164,13.6899995803833,15517719.0,13.099713325500488
2015-01-27,13.670000076293945,13.100000381469727,13.649999618530273,13.380000114440918,10431110.0,12.803080558776855
2015-01-28,13.729999542236328,13.260000228881836,13.260000228881836,13.399999618530273,9967589.0,12.822216987609863
2015-01-29,13.5600004196167,13.180000305175781,13.199999809265137,13.390000343322754,6669145.0,12.81264877319336
2015-01-30,13.4399995803833,13.130000114440918,13.390000343322754,13.180000305175781,6483722.0,12.611703872680664
2015-02-02,13.75,12.920000076293945,12.949999809265137,13.609999656677246,14374861.0,13.023162841796875
2015-02-03,14.350000381469727,13.520000457763672,13.699999809265137,14.029999732971191,17030465.0,13.425053596496582
2015-02-04,14.149999618530273,13.760000228881836,13.989999771118164,13.8100004196167,8216707.0,13.214540481567383
2015-02-05,13.949999809265137,13.65999984741211,13.9399995803833,13.699999809265137,7587223.0,13.109282493591309
2015-02-06,13.6899995803833,13.149999618530273,13.6899995803833,13.329999923706055,7297244.0,12.75523567199707
2015-02-09,13.510000228881836,13.180000305175781,13.329999923706055,13.380000114440918,3958311.0,12.803080558776855
2015-02-10,13.420000076293945,13.210000038146973,13.279999732971191,13.34000015258789,3219967.0,12.764803886413574
2015-02-11,13.569999694824219,13.270000457763672,13.270000457763672,13.479999542236328,3068256.0,12.898767471313477
2015-02-12,13.84000015258789,13.460000038146973,13.529999732971191,13.680000305175781,4990156.0,13.090144157409668
2015-02-13,14.300000190734863,13.899999618530273,13.90999984741211,14.050000190734863,9239710.0,13.444191932678223
2015-02-16,14.149999618530273,13.9399995803833,14.140000343322754,14.140000343322754,5832570.0,13.53031063079834
2015-02-17,14.989999771118164,14.079999923706055,14.210000038146973,14.960000038146973,11926296.0,14.314952850341797
2015-02-25,14.84000015258789,14.399999618530273,14.819999694824219,14.489999771118164,7136578.0,13.865219116210938
2015-02-26,14.729999542236328,14.479999542236328,14.5,14.729999542236328,4725916.0,14.094869613647461
2015-02-27,14.760000228881836,14.470000267028809,14.699999809265137,14.5,5277723.0,13.874787330627441
2015-03-02,14.65999984741211,14.399999618530273,14.600000381469727,14.600000381469727,5588519.0,13.970476150512695
2015-03-03,15.199999809265137,14.4399995803833,14.520000457763672,14.630000114440918,10817899.0,13.999181747436523
2015-03-04,15.140000343322754,14.59000015258789,14.619999885559082,14.930000305175781,6984044.0,14.286246299743652
2015-03-05,14.890000343322754,14.479999542236328,14.890000343322754,14.579999923706055,6291781.0,13.951338768005371
2015-03-06,15.0,14.40999984741211,14.5,14.729999542236328,5821299.0,14.094869613647461
2015-03-09,15.470000267028809,14.539999961853027,14.729999542236328,15.34000015258789,9686992.0,14.678568840026855
2015-03-10,15.5,15.180000305175781,15.380000114440918,15.430000305175781,6500053.0,14.764687538146973
2015-03-11,15.489999771118164,15.0,15.380000114440918,15.029999732971191,6611539.0,14.381936073303223
2015-03-12,15.399999618530273,14.75,15.100000381469727,15.029999732971191,8271008.0,14.381936073303223
2015-03-13,15.569999694824219,15.109999656677246,15.149999618530273,15.479999542236328,7503196.0,14.812531471252441
2015-03-16,17.030000686645508,15.949999809265137,16.700000762939453,17.030000686645508,14928840.0,16.295698165893555
2015-03-17,18.190000534057617,16.979999542236328,17.799999237060547,17.1299991607666,23254022.0,16.391386032104492
2015-03-18,17.399999618530273,16.68000030517578,17.110000610351562,17.200000762939453,14081401.0,16.4583683013916
2015-03-19,17.450000762939453,16.93000030517578,17.06999969482422,17.190000534057617,11874613.0,16.44879722595215
2015-03-20,17.600000381469727,16.989999771118164,17.149999618530273,17.549999237060547,11340414.0,16.793277740478516
2015-03-23,18.1200008392334,17.5,18.020000457763672,17.639999389648438,11925919.0,16.879398345947266
2015-03-24,17.579999923706055,16.6200008392334,17.579999923706055,17.15999984741211,12553795.0,16.420093536376953
2015-03-25,17.139999389648438,16.709999084472656,17.0,17.020000457763672,8175173.0,16.286130905151367
2015-03-26,17.43000030517578,16.729999542236328,16.979999542236328,16.93000030517578,7423588.0,16.20001220703125
2015-03-27,16.979999542236328,16.610000610351562,16.90999984741211,16.90999984741211,6582916.0,16.18087387084961
2015-03-30,17.25,16.809999465942383,16.850000381469727,16.940000534057617,7108753.0,16.209579467773438
2015-03-31,17.700000762939453,16.950000762939453,17.200000762939453,17.389999389648438,13717497.0,16.64017677307129
2015-04-01,17.770000457763672,17.299999237060547,17.350000381469727,17.65999984741211,8975442.0,16.89853286743164
2015-04-02,17.700000762939453,17.329999923706055,17.700000762939453,17.59000015258789,9501122.0,16.831554412841797
2015-04-03,17.899999618530273,17.3799991607666,17.5,17.8799991607666,12347398.0,17.109046936035156
2015-04-07,18.790000915527344,17.799999237060547,18.010000228881836,18.489999771118164,14583639.0,17.692745208740234
2015-04-08,18.489999771118164,17.600000381469727,18.329999923706055,17.90999984741211,12547570.0,17.137752532958984
2015-04-09,17.899999618530273,17.18000030517578,17.829999923706055,17.6299991607666,9947966.0,16.869827270507812
2015-04-10,18.09000015258789,17.34000015258789,17.510000228881836,17.989999771118164,9149487.0,17.214305877685547
2015-04-13,18.489999771118164,17.700000762939453,18.020000457763672,18.200000762939453,10372358.0,17.415252685546875
2015-04-14,19.75,18.020000457763672,18.100000381469727,19.479999542236328,17941494.0,18.640058517456055
2015-04-15,19.280000686645508,18.079999923706055,19.190000534057617,18.3700008392334,11480796.0,17.577922821044922
2015-04-16,18.5,17.700000762939453,18.15999984741211,18.110000610351562,7246552.0,17.329132080078125
2015-04-17,18.40999984741211,18.010000228881836,18.270000457763672,18.149999618530273,9094586.0,17.367408752441406
2015-04-20,17.950000762939453,16.989999771118164,17.93000030517578,17.110000610351562,11921854.0,16.372249603271484
2015-04-21,17.739999771118164,17.0,17.110000610351562,17.700000762939453,6888967.0,16.936809539794922
2015-04-22,18.440000534057617,17.799999237060547,17.799999237060547,18.360000610351562,9960663.0,17.56835174560547
2015-04-23,19.200000762939453,18.5,18.59000015258789,18.8700008392334,14970931.0,18.056364059448242
2015-04-24,19.399999618530273,18.280000686645508,18.440000534057617,18.969999313354492,12456251.0,18.152048110961914
2015-04-27,19.399999618530273,18.489999771118164,19.399999618530273,18.739999771118164,10212014.0,17.93196678161621
2015-04-28,18.799999237060547,17.600000381469727,18.559999465942383,17.829999923706055,8972128.0,17.06120491027832
2015-04-29,18.25,17.520000457763672,17.81999969482422,18.100000381469727,5973445.0,17.319562911987305
2015-04-30,18.329999923706055,17.899999618530273,18.100000381469727,17.969999313354492,5007196.0,17.195167541503906
2015-05-04,18.0,17.549999237060547,17.950000762939453,17.799999237060547,4805871.0,17.03249740600586
2015-05-05,17.899999618530273,16.950000762939453,17.809999465942383,17.459999084472656,6579351.0,16.707155227661133
2015-05-06,17.790000915527344,16.8799991607666,17.43000030517578,16.93000030517578,5649895.0,16.20001220703125
2015-05-07,17.18000030517578,16.489999771118164,17.0,16.600000381469727,4453774.0,15.884238243103027
2015-05-08,17.260000228881836,16.809999465942383,16.81999969482422,17.219999313354492,5141628.0,16.477502822875977
2015-05-11,17.940000534057617,17.030000686645508,17.299999237060547,17.899999618530273,6951909.0,17.128183364868164
2015-05-12,19.149999618530273,17.899999618530273,17.90999984741211,18.790000915527344,11246328.0,17.979812622070312
2015-05-13,19.100000381469727,18.350000381469727,18.799999237060547,18.899999618530273,9647081.0,18.085067749023438
2015-05-14,18.899999618530273,18.420000076293945,18.899999618530273,18.530000686645508,5987200.0,17.731021881103516
2015-05-15,19.100000381469727,18.25,18.399999618530273,18.790000915527344,9016104.0,17.979812622070312
2015-05-18,18.889999389648438,18.3700008392334,18.399999618530273,18.860000610351562,9263915.0,18.046791076660156
2015-05-19,20.18000030517578,18.719999313354492,18.860000610351562,19.950000762939453,16646821.0,19.089794158935547
2015-05-20,20.18000030517578,19.520000457763672,19.760000228881836,19.770000457763672,12998615.0,18.91755485534668
2015-05-21,20.649999618530273,19.799999237060547,19.799999237060547,20.25,9922789.0,19.37685775756836
2015-05-22,21.0,20.18000030517578,20.8799991607666,20.450000762939453,12403002.0,19.5682373046875
2015-05-25,22.5,20.299999237060547,20.299999237060547,22.5,6892092.0,21.52984046936035
2015-05-26,24.420000076293945,23.110000610351562,23.399999618530273,23.709999084472656,19848882.0,22.687671661376953
2015-05-27,25.65999984741211,23.25,23.510000228881836,24.899999618530273,17588204.0,23.826358795166016
2015-05-28,25.299999237060547,22.59000015258789,24.5,22.739999771118164,15989941.0,21.759492874145508
2015-05-29,24.459999084472656,21.510000228881836,22.700000762939453,24.149999618530273,14285190.0,23.10869789123535
2015-06-01,25.149999618530273,24.100000381469727,24.510000228881836,25.010000228881836,15246655.0,23.931615829467773
2015-06-02,27.0,24.600000381469727,25.040000915527344,26.709999084472656,15112209.0,25.558313369750977
2015-06-03,26.700000762939453,25.030000686645508,26.59000015258789,25.6299991607666,13006135.0,24.524883270263672
2015-06-04,26.799999237060547,23.610000610351562,25.850000381469727,26.459999084472656,10866501.0,25.319093704223633
2015-06-05,27.450000762939453,25.399999618530273,27.190000534057617,26.209999084472656,12303322.0,25.07987403869629
2015-06-08,27.690000534057617,26.010000228881836,26.549999237060547,27.299999237060547,15115836.0,26.122875213623047
2015-06-09,26.989999771118164,26.059999465942383,26.850000381469727,26.579999923706055,8729521.0,25.433923721313477
2015-06-10,27.299999237060547,25.93000030517578,26.0,26.790000915527344,9796492.0,25.63486671447754
2015-06-11,28.670000076293945,27.389999389648438,27.389999389648438,28.040000915527344,14186504.0,26.830968856811523
2015-06-12,28.5,27.43000030517578,28.149999618530273,28.15999984741211,10421695.0,26.9457950592041
2015-06-15,28.360000610351562,26.889999389648438,27.979999542236328,27.1200008392334,8795762.0,25.95063591003418
2015-06-16,26.780000686645508,25.209999084472656,26.780000686645508,25.350000381469727,8702266.0,24.256954193115234
2015-06-17,26.239999771118164,24.540000915527344,25.25,25.860000610351562,8155488.0,24.74496841430664
2015-06-18,27.3799991607666,25.489999771118164,25.700000762939453,26.059999465942383,10124342.0,24.93634033203125
2015-06-19,25.899999618530273,23.799999237060547,25.0,24.170000076293945,7407007.0,23.12783432006836
2015-06-23,25.469999313354492,22.90999984741211,25.149999618530273,24.829999923706055,9354081.0,23.75937843322754
2015-06-24,25.540000915527344,24.649999618530273,25.299999237060547,25.209999084472656,10243111.0,24.12299346923828
2015-06-25,25.389999389648438,23.799999237060547,25.229999542236328,24.059999465942383,8409781.0,23.0225772857666
2015-06-26,23.68000030517578,21.649999618530273,23.200000762939453,21.649999618530273,9524365.0,20.71649169921875
2015-06-29,21.979999542236328,19.489999771118164,21.969999313354492,19.489999771118164,10696581.0,18.649629592895508
2015-06-30,20.479999542236328,17.540000915527344,19.280000686645508,20.239999771118164,12190372.0,19.367290496826172
2015-07-01,20.549999237060547,18.219999313354492,19.850000381469727,18.219999313354492,9814593.0,17.43438720703125
2015-07-02,18.479999542236328,16.399999618530273,17.989999771118164,16.399999618530273,9549107.0,15.692863464355469
2015-07-03,15.880000114440918,14.760000228881836,15.5,14.760000228881836,12730137.0,14.123577117919922
2015-07-06,16.239999771118164,13.279999732971191,16.239999771118164,13.279999732971191,11938949.0,12.707390785217285
2015-07-07,12.819999694824219,11.949999809265137,12.350000381469727,11.949999809265137,4784562.0,11.434738159179688
2015-07-08,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,476700.0,10.296050071716309
2015-07-09,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0,10.296050071716309
2015-07-10,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0,10.296050071716309
2015-07-13,11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,254755.0,11.329483032226562
2015-07-14,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,547400.0,12.458601951599121
2015-07-15,14.319999694824219,12.800000190734863,14.319999694824219,13.050000190734863,29903632.0,12.487309455871582
2015-07-16,13.680000305175781,11.850000381469727,12.1899995803833,13.34000015258789,18102583.0,12.764803886413574
2015-07-17,14.670000076293945,13.40999984741211,13.420000076293945,14.670000076293945,18281445.0,14.037457466125488
2015-07-20,15.550000190734863,14.25,14.819999694824219,15.109999656677246,22520827.0,14.458484649658203
2015-07-21,15.800000190734863,14.40999984741211,14.699999809265137,15.359999656677246,18691357.0,14.697705268859863
2015-07-22,15.5,14.609999656677246,15.229999542236328,15.279999732971191,17933062.0,14.62115478515625
2015-07-23,16.200000762939453,15.3100004196167,15.390000343322754,16.18000030517578,20044755.0,15.482351303100586
2015-07-24,16.43000030517578,15.5600004196167,16.280000686645508,15.710000038146973,20112720.0,15.032614707946777
2015-07-27,15.949999809265137,14.140000343322754,15.390000343322754,14.140000343322754,17070862.0,13.53031063079834
2015-07-28,14.300000190734863,12.789999961853027,13.380000114440918,13.399999618530273,14991503.0,12.822216987609863
2015-07-29,14.449999809265137,13.199999809265137,13.850000381469727,14.300000190734863,13004804.0,13.683411598205566
2015-07-30,14.75,14.0,14.100000381469727,14.020000457763672,13703630.0,13.415484428405762
2015-07-31,14.149999618530273,13.0,13.630000114440918,13.670000076293945,10473140.0,13.15564250946045
2015-08-03,13.550000190734863,12.329999923706055,13.550000190734863,12.59000015258789,10418966.0,12.116280555725098
2015-08-04,13.850000381469727,12.430000305175781,12.779999732971191,13.829999923706055,11033740.0,13.309623718261719
2015-08-05,14.390000343322754,13.510000228881836,13.760000228881836,13.800000190734863,12684158.0,13.280752182006836
2015-08-06,14.180000305175781,13.319999694824219,13.430000305175781,13.829999923706055,9046627.0,13.309623718261719
2015-08-07,14.680000305175781,14.029999732971191,14.029999732971191,14.5600004196167,11071836.0,14.01215648651123
2015-08-10,16.020000457763672,14.779999732971191,14.779999732971191,16.020000457763672,16716576.0,15.417221069335938
2015-08-11,17.6200008392334,15.989999771118164,16.020000457763672,17.6200008392334,21209745.0,16.95701789855957
2015-08-12,18.350000381469727,17.010000228881836,17.670000076293945,17.610000610351562,24233110.0,16.947397232055664
2015-08-13,18.940000534057617,17.25,17.299999237060547,18.469999313354492,24858804.0,17.775035858154297
2015-08-14,19.530000686645508,18.18000030517578,18.799999237060547,18.329999923706055,27204126.0,17.640302658081055
2015-08-17,19.5,17.440000534057617,17.829999923706055,19.010000228881836,21226162.0,18.294719696044922
2015-08-18,19.25,17.110000610351562,18.950000762939453,17.110000610351562,15092184.0,16.46620750427246
2015-08-19,17.84000015258789,15.399999618530273,16.239999771118164,17.489999771118164,17283804.0,16.8319091796875
2015-08-20,18.520000457763672,17.049999237060547,17.049999237060547,17.31999969482422,15226559.0,16.66830825805664
2015-08-21,17.389999389648438,15.59000015258789,16.899999618530273,15.6899995803833,11391064.0,15.099637031555176
2015-08-24,15.0,14.119999885559082,14.899999618530273,14.119999885559082,4503900.0,13.588711738586426
2015-08-25,13.100000381469727,12.710000038146973,12.710000038146973,12.710000038146973,8610840.0,12.231765747070312
2015-08-26,13.5,11.4399995803833,12.579999923706055,11.510000228881836,19361321.0,11.07691764831543
2015-08-27,12.359999656677246,11.010000228881836,11.920000076293945,12.34000015258789,13415938.0,11.875687599182129
2015-08-28,13.569999694824219,12.600000381469727,12.800000190734863,13.569999694824219,14711214.0,13.059405326843262
2015-08-31,14.130000114440918,13.279999732971191,13.699999809265137,13.319999694824219,13654150.0,12.818812370300293
2015-09-01,13.0,11.989999771118164,12.869999885559082,11.989999771118164,11106786.0,11.53885555267334
2015-09-02,12.680000305175781,10.789999961853027,10.789999961853027,11.180000305175781,14549554.0,10.7593355178833
2015-09-07,12.279999732971191,11.380000114440918,11.5,11.619999885559082,8614886.0,11.182777404785156
2015-09-08,12.779999732971191,11.25,11.430000305175781,12.779999732971191,11614703.0,12.2991304397583
2015-09-09,14.0600004196167,12.979999542236328,13.399999618530273,13.90999984741211,23585044.0,13.386611938476562
2015-09-10,14.720000267028809,13.399999618530273,13.399999618530273,14.220000267028809,19406414.0,13.684948921203613
2015-09-11,15.640000343322754,13.800000190734863,14.100000381469727,15.640000343322754,25974673.0,15.051518440246582
2015-09-14,16.5,14.079999923706055,15.850000381469727,14.09000015258789,31333524.0,13.559840202331543
2015-09-15,15.5,13.5,13.600000381469727,15.5,38042804.0,14.916786193847656
2015-09-16,17.049999237060547,15.229999542236328,15.880000114440918,17.049999237060547,49761327.0,16.408466339111328
2015-09-17,18.1200008392334,16.079999923706055,17.0,16.280000686645508,45974761.0,15.667438507080078
2015-09-18,16.469999313354492,15.0600004196167,16.100000381469727,15.579999923706055,28012074.0,14.99377727508545
2015-09-21,16.200000762939453,15.109999656677246,15.300000190734863,15.989999771118164,19616303.0,15.388348579406738
2015-09-22,16.469999313354492,15.460000038146973,15.930000305175781,15.850000381469727,24701415.0,15.253618240356445
2015-09-23,15.850000381469727,15.0,15.199999809265137,15.1899995803833,18210784.0,14.618451118469238
2015-09-24,15.850000381469727,15.239999771118164,15.399999618530273,15.640000343322754,11931657.0,15.051518440246582
2015-09-25,16.049999237060547,14.699999809265137,15.579999923706055,15.029999732971191,15702645.0,14.464471817016602
2015-09-28,15.1899995803833,14.119999885559082,15.020000457763672,14.630000114440918,11671160.0,14.079521179199219
2015-09-29,15.5,14.140000343322754,14.300000190734863,14.84000015258789,13127330.0,14.281620979309082
2015-09-30,15.25,14.350000381469727,14.979999542236328,14.489999771118164,7458113.0,13.94478988647461
2015-10-08,15.470000267028809,14.800000190734863,15.0,15.289999961853027,10061352.0,14.714689254760742
2015-10-09,15.989999771118164,15.15999984741211,15.289999961853027,15.59000015258789,13071544.0,15.003399848937988
2015-10-12,16.5,15.579999923706055,15.65999984741211,16.270000457763672,20716143.0,15.657815933227539
2015-10-13,16.579999923706055,15.859999656677246,16.030000686645508,16.540000915527344,17224791.0,15.917655944824219
2015-10-14,16.479999542236328,15.609999656677246,16.350000381469727,15.680000305175781,13751175.0,15.090014457702637
2015-10-15,16.15999984741211,15.6899995803833,15.770000457763672,16.09000015258789,12154411.0,15.484587669372559
2015-10-16,17.479999542236328,16.100000381469727,16.15999984741211,17.09000015258789,26651697.0,16.44696044921875
2015-10-19,18.6299991607666,16.780000686645508,17.100000381469727,17.489999771118164,27683281.0,16.8319091796875
2015-10-20,18.5,17.010000228881836,17.100000381469727,18.100000381469727,20881031.0,17.41895866394043
2015-10-21,18.68000030517578,16.290000915527344,18.010000228881836,16.290000915527344,22997945.0,15.677062034606934
2015-10-22,17.920000076293945,16.670000076293945,16.920000076293945,17.920000076293945,23139249.0,17.245729446411133
2015-10-23,19.709999084472656,18.0,18.010000228881836,19.709999084472656,29452267.0,18.968379974365234
2015-10-26,19.790000915527344,18.579999923706055,19.5,19.040000915527344,23913025.0,18.323593139648438
2015-10-27,20.940000534057617,18.809999465942383,19.0,20.31999969482422,27308704.0,19.555423736572266
2015-10-28,20.1200008392334,18.520000457763672,20.1200008392334,19.09000015258789,21420218.0,18.371707916259766
2015-10-29,19.479999542236328,18.579999923706055,19.350000381469727,19.0,11900474.0,18.285093307495117
2015-10-30,19.389999389648438,18.6299991607666,18.979999542236328,18.799999237060547,9536806.0,18.092615127563477
2015-11-02,19.09000015258789,17.639999389648438,18.399999618530273,17.809999465942383,11296084.0,17.139867782592773
2015-11-03,18.139999389648438,16.860000610351562,17.850000381469727,17.690000534057617,12626585.0,17.024385452270508
2015-11-04,19.010000228881836,17.770000457763672,17.90999984741211,18.8700008392334,16698436.0,18.15998649597168
2015-11-05,19.329999923706055,18.450000762939453,18.989999771118164,18.709999084472656,14748522.0,18.006004333496094
2015-11-06,19.43000030517578,18.75,19.299999237060547,19.040000915527344,13956535.0,18.323593139648438
2015-11-09,20.290000915527344,19.360000610351562,19.479999542236328,19.770000457763672,20850377.0,19.026121139526367
2015-11-10,19.790000915527344,19.100000381469727,19.399999618530273,19.34000015258789,13238466.0,18.6122989654541
2015-11-11,19.280000686645508,18.68000030517578,19.25,19.079999923706055,13295591.0,18.362083435058594
2015-11-12,19.0,18.40999984741211,19.0,18.690000534057617,12665192.0,17.986759185791016
2015-11-13,19.520000457763672,18.40999984741211,18.540000915527344,18.8700008392334,13336528.0,18.15998649597168
2015-11-16,18.65999984741211,18.209999084472656,18.399999618530273,18.649999618530273,9944336.0,17.94826316833496
2015-11-17,20.0,18.739999771118164,19.81999969482422,18.93000030517578,20174859.0,18.217727661132812
2015-11-18,19.559999465942383,18.700000762939453,19.049999237060547,18.760000228881836,14462091.0,18.05412483215332
2015-11-19,19.200000762939453,18.600000381469727,19.15999984741211,19.139999389648438,10156276.0,18.419824600219727
2015-11-20,19.700000762939453,19.100000381469727,19.200000762939453,19.299999237060547,12616581.0,18.57380485534668
2015-11-23,19.93000030517578,19.229999542236328,19.489999771118164,19.829999923706055,17639237.0,19.0838623046875
2015-11-24,20.079999923706055,19.280000686645508,19.899999618530273,19.549999237060547,10260511.0,18.81439781188965
2015-11-25,20.049999237060547,19.360000610351562,19.360000610351562,19.84000015258789,14220710.0,19.093488693237305
2015-11-26,19.950000762939453,19.479999542236328,19.920000076293945,19.5,11317292.0,18.766281127929688
2015-11-27,19.469999313354492,17.549999237060547,19.299999237060547,17.559999465942383,15590356.0,16.899274826049805
2015-11-30,17.8799991607666,16.3799991607666,17.600000381469727,17.09000015258789,9355791.0,16.44696044921875
2015-12-01,17.579999923706055,16.969999313354492,17.219999313354492,17.170000076293945,8053757.0,16.523948669433594
2015-12-02,17.329999923706055,16.100000381469727,17.229999542236328,16.940000534057617,7891589.0,16.30260467529297
2015-12-03,17.389999389648438,16.8700008392334,17.010000228881836,17.280000686645508,7548961.0,16.629812240600586
2015-12-04,17.770000457763672,17.010000228881836,17.079999923706055,17.549999237060547,9728609.0,16.889652252197266
2015-12-07,17.729999542236328,17.350000381469727,17.68000030517578,17.68000030517578,6125380.0,17.014759063720703
2015-12-08,17.59000015258789,16.899999618530273,17.479999542236328,16.90999984741211,6344304.0,16.273733139038086
2015-12-09,17.079999923706055,16.670000076293945,16.90999984741211,16.790000915527344,4237517.0,16.158246994018555
2015-12-10,17.59000015258789,16.700000762939453,16.809999465942383,16.8799991607666,9346253.0,16.244861602783203
2015-12-11,16.889999389648438,16.510000228881836,16.809999465942383,16.579999923706055,4856491.0,15.956151008605957
2015-12-14,17.0,16.149999618530273,16.149999618530273,16.959999084472656,4531252.0,16.32185173034668
2015-12-15,17.200000762939453,16.8700008392334,16.959999084472656,17.09000015258789,4851359.0,16.44696044921875
2015-12-16,17.200000762939453,16.989999771118164,17.190000534057617,17.079999923706055,4797686.0,16.43733787536621
2015-12-17,17.469999313354492,17.1200008392334,17.200000762939453,17.3799991607666,6558684.0,16.72604751586914
2015-12-18,17.709999084472656,17.290000915527344,17.479999542236328,17.40999984741211,7357204.0,16.754919052124023
2015-12-21,17.68000030517578,17.270000457763672,17.3799991607666,17.530000686645508,5308916.0,16.870405197143555
2015-12-22,17.639999389648438,17.350000381469727,17.549999237060547,17.600000381469727,5161396.0,16.93777084350586
2015-12-23,18.34000015258789,17.549999237060547,17.709999084472656,18.020000457763672,10391161.0,17.341968536376953
2015-12-24,18.0,17.510000228881836,17.969999313354492,17.860000610351562,6218000.0,17.18798828125
2015-12-25,18.299999237060547,17.649999618530273,17.850000381469727,18.239999771118164,6418138.0,17.553688049316406
2015-12-28,18.34000015258789,17.549999237060547,18.25,17.559999465942383,7942445.0,16.899274826049805
2015-12-29,17.950000762939453,17.520000457763672,17.549999237060547,17.889999389648438,4549518.0,17.21685791015625
2015-12-30,18.479999542236328,17.950000762939453,18.100000381469727,18.459999084472656,9872492.0,17.765409469604492
2015-12-31,18.600000381469727,18.149999618530273,18.489999771118164,18.34000015258789,6548674.0,17.649927139282227
2016-01-04,18.270000457763672,16.510000228881836,18.18000030517578,16.639999389648438,5642409.0,16.013893127441406
2016-01-05,16.950000762939453,15.720000267028809,16.110000610351562,16.450000762939453,6056554.0,15.831042289733887
2016-01-06,16.709999084472656,16.1200008392334,16.450000762939453,16.59000015258789,5543075.0,15.965773582458496
2016-01-07,16.329999923706055,14.930000305175781,16.329999923706055,14.930000305175781,1454500.0,14.368233680725098
2016-01-08,15.5,13.930000305175781,15.239999771118164,14.760000228881836,6856670.0,14.204630851745605
2016-01-11,14.600000381469727,13.279999732971191,14.600000381469727,13.279999732971191,6157065.0,12.780317306518555
2016-01-12,13.539999961853027,13.010000228881836,13.289999961853027,13.300000190734863,4849479.0,12.799566268920898
2016-01-13,14.100000381469727,12.300000190734863,13.479999542236328,12.789999961853027,6968876.0,12.308754920959473
2016-01-14,13.5,12.010000228881836,12.010000228881836,13.399999618530273,6281252.0,12.89580249786377
2016-01-15,13.399999618530273,12.5600004196167,13.199999809265137,12.960000038146973,5582956.0,12.472358703613281
2016-01-18,13.479999542236328,12.619999885559082,12.619999885559082,13.289999961853027,4969453.0,12.789942741394043
2016-01-19,13.989999771118164,13.289999961853027,13.300000190734863,13.920000076293945,9333779.0,13.39623737335205
2016-01-20,14.0600004196167,13.430000305175781,13.800000190734863,13.619999885559082,6680621.0,13.107524871826172
2016-01-21,13.699999809265137,12.600000381469727,13.380000114440918,12.649999618530273,5018563.0,12.17402172088623
2016-01-22,13.140000343322754,12.380000114440918,12.829999923706055,13.039999961853027,4516234.0,12.549347877502441
2016-01-25,13.65999984741211,13.239999771118164,13.239999771118164,13.489999771118164,4553811.0,12.982417106628418
2016-01-26,13.4399995803833,12.140000343322754,13.289999961853027,12.140000343322754,6156131.0,11.683212280273438
2016-01-27,12.300000190734863,11.229999542236328,12.140000343322754,11.869999885559082,6426732.0,11.423371315002441
2016-01-28,12.25,11.5,11.619999885559082,11.539999961853027,4870808.0,11.105788230895996
2016-01-29,12.369999885559082,11.520000457763672,11.600000381469727,12.1899995803833,5156078.0,11.731331825256348
2016-02-01,12.5600004196167,12.09000015258789,12.300000190734863,12.430000305175781,5035915.0,11.962301254272461
2016-02-02,13.020000457763672,12.220000267028809,12.369999885559082,12.699999809265137,5130497.0,12.222142219543457
2016-02-03,13.390000343322754,12.300000190734863,12.649999618530273,13.220000267028809,4985406.0,12.722575187683105
2016-02-04,13.649999618530273,13.109999656677246,13.199999809265137,13.359999656677246,6177265.0,12.857306480407715
2016-02-05,13.449999809265137,13.020000457763672,13.350000381469727,13.149999618530273,4239686.0,12.6552095413208
2016-02-15,12.920000076293945,12.40999984741211,12.5,12.800000190734863,4712361.0,12.318378448486328
2016-02-16,13.460000038146973,12.859999656677246,12.859999656677246,13.380000114440918,5426925.0,12.876555442810059
2016-02-17,13.6899995803833,13.199999809265137,13.350000381469727,13.5600004196167,6718455.0,13.049781799316406
2016-02-18,13.920000076293945,13.449999809265137,13.65999984741211,13.649999618530273,8115271.0,13.136395454406738
2016-02-19,14.130000114440918,13.449999809265137,13.510000228881836,14.100000381469727,7449411.0,13.569462776184082
2016-02-22,14.380000114440918,14.039999961853027,14.109999656677246,14.319999694824219,9019237.0,13.7811861038208
2016-02-23,14.390000343322754,13.760000228881836,14.25,14.050000190734863,6096362.0,13.521346092224121
2016-02-24,14.569999694824219,13.75,13.930000305175781,14.5600004196167,10070144.0,14.01215648651123
2016-02-25,14.350000381469727,13.100000381469727,14.300000190734863,13.100000381469727,9358293.0,12.607091903686523
2016-02-26,13.329999923706055,12.600000381469727,13.149999618530273,12.770000457763672,7255602.0,12.289507865905762
2016-02-29,12.619999885559082,11.489999771118164,12.600000381469727,11.489999771118164,7729910.0,11.057669639587402
2016-03-01,11.850000381469727,11.25,11.539999961853027,11.729999542236328,5991182.0,11.288639068603516
2016-03-02,12.380000114440918,11.630000114440918,11.699999809265137,12.300000190734863,7254626.0,11.837191581726074
2016-03-03,12.739999771118164,12.260000228881836,12.289999961853027,12.3100004196167,7428640.0,11.846816062927246
2016-03-04,12.359999656677246,11.5,12.260000228881836,11.600000381469727,6535938.0,11.163531303405762
2016-03-07,12.140000343322754,11.699999809265137,11.8100004196167,11.949999809265137,4482512.0,11.500360488891602
2016-03-08,12.039999961853027,11.199999809265137,11.90999984741211,11.960000038146973,5231176.0,11.509984970092773
2016-03-09,11.970000267028809,11.5,11.619999885559082,11.710000038146973,3404966.0,11.269391059875488
2016-03-10,11.859999656677246,11.479999542236328,11.779999732971191,11.5,3042422.0,11.067294120788574
2016-03-11,11.579999923706055,11.260000228881836,11.260000228881836,11.489999771118164,2484295.0,11.057669639587402
2016-03-14,12.369999885559082,11.8100004196167,11.949999809265137,12.140000343322754,7568753.0,11.683212280273438
2016-03-15,12.229999542236328,11.949999809265137,11.960000038146973,12.039999961853027,4173574.0,11.58697509765625
2016-03-16,12.210000038146973,11.859999656677246,12.210000038146973,12.100000381469727,4235389.0,11.6447172164917
2016-03-17,12.649999618530273,12.0,12.1899995803833,12.569999694824219,8120977.0,12.09703254699707
2016-03-18,13.699999809265137,12.710000038146973,12.770000457763672,13.649999618530273,10701167.0,13.136395454406738
2016-03-21,14.25,13.649999618530273,13.880000114440918,14.15999984741211,13970422.0,13.62720775604248
2016-03-22,14.199999809265137,13.819999694824219,13.869999885559082,13.880000114440918,7280324.0,13.357742309570312
2016-03-23,14.279999732971191,13.75,13.84000015258789,14.229999542236328,7906840.0,13.694572448730469
2016-03-24,14.399999618530273,13.899999618530273,14.199999809265137,13.930000305175781,8932736.0,13.405860900878906
2016-03-25,14.680000305175781,13.819999694824219,13.859999656677246,14.609999656677246,8779741.0,14.060274124145508
2016-03-28,14.739999771118164,13.920000076293945,14.59000015258789,14.09000015258789,10981696.0,13.559840202331543
2016-03-29,14.149999618530273,13.25,14.069999694824219,13.479999542236328,7305791.0,12.97279167175293
2016-03-30,14.09000015258789,13.649999618530273,13.680000305175781,14.050000190734863,6453202.0,13.521346092224121
2016-03-31,14.229999542236328,13.9399995803833,14.050000190734863,14.079999923706055,5662675.0,13.550216674804688
2016-04-01,14.210000038146973,13.8100004196167,14.0,14.180000305175781,5612995.0,13.646453857421875
2016-04-05,14.479999542236328,14.020000457763672,14.15999984741211,14.380000114440918,6263354.0,13.83892822265625
2016-04-06,14.550000190734863,14.1899995803833,14.350000381469727,14.359999656677246,5382549.0,13.819682121276855
2016-04-07,14.489999771118164,13.800000190734863,14.420000076293945,13.859999656677246,5459290.0,13.338494300842285
2016-04-08,13.970000267028809,13.649999618530273,13.75,13.930000305175781,4776051.0,13.405860900878906
2016-04-11,14.260000228881836,14.0,14.079999923706055,14.15999984741211,4621417.0,13.62720775604248
2016-04-12,14.170000076293945,13.819999694824219,14.100000381469727,13.970000267028809,3637749.0,13.444355964660645
2016-04-13,14.399999618530273,14.0,14.010000228881836,14.220000267028809,7138081.0,13.684948921203613
2016-04-14,14.399999618530273,14.119999885559082,14.300000190734863,14.380000114440918,4447233.0,13.83892822265625
2016-04-15,14.5,14.220000267028809,14.479999542236328,14.4399995803833,5133163.0,13.8966703414917
2016-04-18,14.25,13.859999656677246,14.25,13.9399995803833,5191900.0,13.415484428405762
2016-04-19,14.15999984741211,13.899999618530273,14.029999732971191,14.010000228881836,3058335.0,13.482850074768066
2016-04-20,14.09000015258789,12.800000190734863,14.050000190734863,13.069999694824219,7021461.0,12.57822036743164
2016-04-21,13.289999961853027,12.949999809265137,13.010000228881836,12.970000267028809,3361476.0,12.481982231140137
2016-04-22,13.170000076293945,12.8100004196167,12.960000038146973,13.109999656677246,2360269.0,12.616713523864746
2016-04-25,14.420000076293945,14.199999809265137,14.420000076293945,14.420000076293945,15989338.0,13.877423286437988
2016-04-26,15.729999542236328,14.359999656677246,14.5,15.199999809265137,26949559.0,14.628074645996094
2016-04-27,15.579999923706055,14.819999694824219,15.149999618530273,15.100000381469727,21059188.0,14.531837463378906
2016-04-28,15.09000015258789,14.600000381469727,15.020000457763672,14.84000015258789,15035266.0,14.281620979309082
2016-04-29,15.0600004196167,14.579999923706055,14.84000015258789,14.670000076293945,10740824.0,14.118017196655273
2016-05-03,15.079999923706055,14.479999542236328,14.640000343322754,15.069999694824219,10878751.0,14.502965927124023
2016-05-04,15.170000076293945,14.8100004196167,14.930000305175781,14.850000381469727,8461427.0,14.291244506835938
2016-05-05,15.119999885559082,14.65999984741211,14.75,15.039999961853027,7874519.0,14.474095344543457
2016-05-06,15.140000343322754,14.289999961853027,15.0,14.329999923706055,10138379.0,13.790809631347656
2016-05-09,14.34000015258789,13.4399995803833,14.34000015258789,13.670000076293945,6748201.0,13.15564250946045
2016-05-10,13.760000228881836,13.4399995803833,13.710000038146973,13.739999771118164,5245002.0,13.22300910949707
2016-05-11,13.84000015258789,13.359999656677246,13.829999923706055,13.369999885559082,4665800.0,12.866930961608887
2016-05-12,13.25,12.829999923706055,13.0600004196167,13.180000305175781,4701838.0,12.684081077575684
2016-05-13,13.34000015258789,13.0,13.079999923706055,13.100000381469727,3274150.0,12.607091903686523
2016-05-16,13.329999923706055,12.960000038146973,13.029999732971191,13.329999923706055,3805920.0,12.828436851501465
2016-05-17,13.550000190734863,13.300000190734863,13.350000381469727,13.329999923706055,4027423.0,12.828436851501465
2016-05-18,13.1899995803833,12.729999542236328,13.100000381469727,12.890000343322754,4220060.0,12.40499210357666
2016-05-19,13.170000076293945,12.800000190734863,12.90999984741211,12.84000015258789,3375782.0,12.356873512268066
2016-05-20,13.229999542236328,12.649999618530273,12.75,13.210000038146973,3312096.0,12.71295166015625
2016-05-23,13.34000015258789,13.109999656677246,13.149999618530273,13.3100004196167,3399047.0,12.809188842773438
2016-05-24,13.279999732971191,12.949999809265137,13.279999732971191,13.0,2792420.0,12.510852813720703
2016-05-25,13.199999809265137,12.930000305175781,13.149999618530273,13.029999732971191,2189319.0,12.53972339630127
2016-05-26,13.130000114440918,12.789999961853027,13.039999961853027,13.119999885559082,2998550.0,12.626338005065918
2016-05-27,13.600000381469727,13.050000190734863,13.079999923706055,13.430000305175781,4498451.0,12.924674987792969
2016-05-30,13.40999984741211,13.170000076293945,13.329999923706055,13.25,2409532.0,12.751446723937988
2016-05-31,13.979999542236328,13.220000267028809,13.220000267028809,13.979999542236328,6998410.0,13.453978538513184
2016-06-01,14.1899995803833,13.8100004196167,13.960000038146973,13.920000076293945,6970093.0,13.39623737335205
2016-06-02,14.199999809265137,13.949999809265137,13.960000038146973,14.170000076293945,5493368.0,13.63683032989502
2016-06-03,14.699999809265137,14.069999694824219,14.210000038146973,14.640000343322754,7976034.0,14.08914566040039
2016-06-06,14.600000381469727,14.300000190734863,14.489999771118164,14.369999885559082,5850188.0,13.829304695129395
2016-06-07,14.4399995803833,14.270000457763672,14.399999618530273,14.40999984741211,3454465.0,13.867798805236816
2016-06-08,14.739999771118164,14.3100004196167,14.350000381469727,14.390000343322754,5429974.0,13.848553657531738
2016-06-13,14.25,13.100000381469727,14.25,13.279999732971191,6648151.0,12.780317306518555
2016-06-14,13.640000343322754,13.210000038146973,13.279999732971191,13.600000381469727,3425390.0,13.088278770446777
2016-06-15,14.079999923706055,13.359999656677246,13.380000114440918,14.050000190734863,4747792.0,13.521346092224121
2016-06-16,14.050000190734863,13.819999694824219,13.989999771118164,13.960000038146973,4448430.0,13.434732437133789
2016-06-17,14.350000381469727,13.960000038146973,14.050000190734863,13.979999542236328,4103535.0,13.453978538513184
2016-06-20,14.079999923706055,13.600000381469727,13.949999809265137,13.920000076293945,3389398.0,13.39623737335205
2016-06-21,15.3100004196167,14.0,14.0,15.3100004196167,28558669.0,14.733935356140137
2016-06-22,15.239999771118164,14.699999809265137,15.050000190734863,15.020000457763672,17441000.0,14.454849243164062
2016-06-23,15.140000343322754,14.710000038146973,14.970000267028809,14.920000076293945,8474180.0,14.358611106872559
2016-06-24,15.25,14.319999694824219,14.829999923706055,14.949999809265137,10606084.0,14.387481689453125
2016-06-27,15.140000343322754,14.680000305175781,14.829999923706055,15.130000114440918,9176154.0,14.560708045959473
2016-06-28,15.130000114440918,14.800000190734863,14.930000305175781,15.050000190734863,8821315.0,14.483718872070312
2016-06-29,15.75,15.170000076293945,15.260000228881836,15.359999656677246,12569075.0,14.78205394744873
2016-06-30,15.75,15.329999923706055,15.329999923706055,15.550000190734863,8591171.0,14.964905738830566
2016-07-01,16.18000030517578,15.550000190734863,15.609999656677246,15.920000076293945,10111398.0,15.320984840393066
2016-07-04,16.079999923706055,15.710000038146973,15.75,15.979999542236328,7007940.0,15.378725051879883
2016-07-05,16.149999618530273,15.75,15.90999984741211,15.989999771118164,6483515.0,15.388348579406738
2016-07-06,16.139999389648438,15.8100004196167,16.020000457763672,15.970000267028809,5190778.0,15.369102478027344
2016-07-07,16.09000015258789,15.609999656677246,15.970000267028809,15.859999656677246,5886935.0,15.263239860534668
2016-07-08,15.960000038146973,15.699999809265137,15.800000190734863,15.829999923706055,3596321.0,15.234369277954102
2016-07-11,15.960000038146973,15.630000114440918,15.670000076293945,15.729999542236328,5191013.0,15.138132095336914
2016-07-12,16.360000610351562,15.829999923706055,15.949999809265137,16.200000762939453,8691950.0,15.590449333190918
2016-07-13,16.360000610351562,15.970000267028809,16.280000686645508,16.06999969482422,6209735.0,15.465338706970215
2016-07-14,16.940000534057617,16.030000686645508,16.049999237060547,16.790000915527344,9579706.0,16.158246994018555
2016-07-15,16.950000762939453,16.530000686645508,16.719999313354492,16.790000915527344,5248002.0,16.158246994018555
2016-07-18,16.8700008392334,16.549999237060547,16.770000457763672,16.799999237060547,3662482.0,16.167869567871094
2016-07-19,17.5,16.709999084472656,16.799999237060547,17.260000228881836,5358332.0,16.610565185546875
2016-07-20,17.440000534057617,17.110000610351562,17.25,17.3799991607666,3916919.0,16.72604751586914
2016-07-21,17.8799991607666,17.329999923706055,17.360000610351562,17.709999084472656,6614392.0,17.043630599975586
2016-07-22,18.600000381469727,17.459999084472656,17.68000030517578,18.15999984741211,9718860.0,17.476699829101562
2016-07-25,19.200000762939453,17.889999389648438,18.0,19.100000381469727,11897030.0,18.381332397460938
2016-07-26,19.8700008392334,18.389999389648438,19.010000228881836,18.639999389648438,16898436.0,17.938636779785156
2016-07-27,19.15999984741211,17.5,18.479999542236328,17.959999084472656,16796725.0,17.284225463867188
2016-07-28,18.229999542236328,17.549999237060547,17.940000534057617,17.739999771118164,9972645.0,17.07250213623047
2016-07-29,17.979999542236328,17.0,17.770000457763672,17.350000381469727,8028840.0,16.697179794311523
2016-08-01,17.68000030517578,16.899999618530273,17.309999465942383,17.510000228881836,6052570.0,16.851158142089844
2016-08-02,17.850000381469727,17.43000030517578,17.489999771118164,17.81999969482422,5865938.0,17.149492263793945
2016-08-03,18.850000381469727,17.700000762939453,17.760000228881836,18.56999969482422,10407884.0,17.87127113342285
2016-08-04,18.639999389648438,18.170000076293945,18.5,18.540000915527344,6406849.0,17.8424015045166
2016-08-05,18.780000686645508,18.31999969482422,18.459999084472656,18.3700008392334,5301732.0,17.678800582885742
2016-08-08,18.34000015258789,17.799999237060547,18.299999237060547,18.219999313354492,5535175.0,17.534440994262695
2016-08-09,18.5,18.1200008392334,18.200000762939453,18.389999389648438,4835105.0,17.69804573059082
2016-08-10,18.799999237060547,18.290000915527344,18.3700008392334,18.700000762939453,7011729.0,17.996383666992188
2016-08-11,18.8700008392334,18.350000381469727,18.700000762939453,18.40999984741211,5798600.0,17.717294692993164
2016-08-12,18.790000915527344,18.3799991607666,18.3799991607666,18.770000457763672,5177539.0,18.06374740600586
2016-08-15,19.65999984741211,18.709999084472656,18.709999084472656,19.579999923706055,10695257.0,18.84326934814453
2016-08-16,19.799999237060547,19.329999923706055,19.510000228881836,19.600000381469727,6995922.0,18.862518310546875
2016-08-17,20.260000228881836,19.549999237060547,19.600000381469727,20.100000381469727,7750870.0,19.343704223632812
2016-08-18,20.450000762939453,19.850000381469727,20.0,20.360000610351562,6866813.0,19.593921661376953
2016-08-19,22.239999771118164,20.31999969482422,20.31999969482422,22.1299991607666,13471671.0,21.297321319580078
2016-08-22,21.899999618530273,21.1299991607666,21.520000457763672,21.219999313354492,9547076.0,20.504953384399414
2016-08-23,23.260000228881836,21.079999923706055,21.079999923706055,23.020000457763672,12218206.0,22.244300842285156
2016-08-24,23.860000610351562,22.420000076293945,23.0,23.479999542236328,12424475.0,22.688798904418945
2016-08-25,24.65999984741211,22.799999237060547,23.200000762939453,24.09000015258789,13814290.0,23.278244018554688
2016-08-26,24.420000076293945,23.479999542236328,23.989999771118164,23.8700008392334,10420153.0,23.065658569335938
2016-08-29,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.065658569335938
2016-08-30,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.065658569335938
2016-08-31,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,0.0,23.065658569335938
2016-09-01,23.399999618530273,21.479999542236328,23.399999618530273,21.479999542236328,14312936.0,20.75619125366211
2016-09-02,22.280000686645508,20.65999984741211,21.170000076293945,21.700000762939453,11757159.0,20.968778610229492
2016-09-05,21.950000762939453,21.110000610351562,21.600000381469727,21.420000076293945,5786504.0,20.698213577270508
2016-09-06,22.65999984741211,21.420000076293945,21.56999969482422,22.5,7735833.0,21.7418212890625
2016-09-07,22.799999237060547,22.31999969482422,22.450000762939453,22.440000534057617,5489612.0,21.6838436126709
2016-09-08,23.360000610351562,21.549999237060547,22.579999923706055,22.1299991607666,10871712.0,21.384288787841797
2016-09-09,22.290000915527344,19.920000076293945,22.139999389648438,20.09000015258789,23146672.0,19.41303062438965
2016-09-12,19.639999389648438,18.600000381469727,19.610000610351562,18.850000381469727,12441433.0,18.214813232421875
2016-09-13,19.25,18.860000610351562,19.049999237060547,19.149999618530273,5877267.0,18.50470542907715
2016-09-14,19.139999389648438,18.709999084472656,19.0,18.760000228881836,4388536.0,18.127849578857422
2016-09-19,19.739999771118164,18.889999389648438,18.920000076293945,19.450000762939453,5907570.0,18.794597625732422
2016-09-20,19.8700008392334,19.440000534057617,19.5,19.450000762939453,4304960.0,18.794597625732422
2016-09-21,20.0,19.3700008392334,19.420000076293945,19.8700008392334,5445163.0,19.2004451751709
2016-09-22,20.25,19.700000762939453,19.979999542236328,19.989999771118164,4728461.0,19.31639862060547
2016-09-23,20.8799991607666,19.850000381469727,19.979999542236328,20.600000381469727,8999274.0,19.905845642089844
2016-09-26,20.18000030517578,19.15999984741211,20.0,19.190000534057617,8505644.0,18.54335594177246
2016-09-27,19.649999618530273,18.989999771118164,18.989999771118164,19.639999389648438,3660160.0,18.978193283081055
2016-09-28,20.1299991607666,19.520000457763672,19.690000534057617,19.65999984741211,3824039.0,18.997520446777344
2016-09-29,20.149999618530273,19.709999084472656,19.709999084472656,19.969999313354492,4359233.0,19.297075271606445
2016-09-30,20.459999084472656,19.860000610351562,19.8799991607666,20.209999084472656,3983082.0,19.52898597717285
2016-10-10,21.049999237060547,20.350000381469727,20.450000762939453,20.989999771118164,5424079.0,20.282703399658203
2016-10-11,21.239999771118164,20.799999237060547,20.799999237060547,21.18000030517578,4356513.0,20.46630096435547
2016-10-12,21.899999618530273,21.049999237060547,21.059999465942383,21.799999237060547,6725681.0,21.06540870666504
2016-10-13,22.600000381469727,21.709999084472656,21.920000076293945,22.139999389648438,9005834.0,21.393951416015625
2016-10-14,22.280000686645508,20.899999618530273,22.200000762939453,21.670000076293945,13969675.0,20.939788818359375
2016-10-17,21.450000762939453,21.020000457763672,21.100000381469727,21.079999923706055,6197186.0,20.36966896057129
2016-10-18,21.649999618530273,21.100000381469727,21.100000381469727,21.56999969482422,4624900.0,20.843158721923828
2016-10-19,21.799999237060547,21.299999237060547,21.540000915527344,21.649999618530273,4952804.0,20.92046356201172
2016-10-20,22.09000015258789,21.600000381469727,21.700000762939453,21.700000762939453,5636500.0,20.968778610229492
2016-10-21,21.899999618530273,21.049999237060547,21.6200008392334,21.84000015258789,6131360.0,21.104063034057617
2016-10-24,22.219999313354492,21.6200008392334,21.899999618530273,22.040000915527344,6090312.0,21.29732322692871
2016-10-25,22.399999618530273,21.950000762939453,22.059999465942383,22.1299991607666,5563008.0,21.384288787841797
2016-10-26,22.8799991607666,22.020000457763672,22.200000762939453,22.739999771118164,9732978.0,21.97373390197754
2016-10-27,22.829999923706055,22.15999984741211,22.75,22.420000076293945,6703829.0,21.664518356323242
2016-10-28,22.790000915527344,21.979999542236328,22.399999618530273,22.25,8659697.0,21.500244140625
2016-10-31,21.649999618530273,21.149999618530273,21.399999618530273,21.18000030517578,8247749.0,20.46630096435547
2016-11-01,21.549999237060547,21.280000686645508,21.299999237060547,21.350000381469727,3741021.0,20.63057518005371
2016-11-02,21.549999237060547,21.25,21.399999618530273,21.3799991607666,3256754.0,20.65955924987793
2016-11-03,21.75,21.020000457763672,21.43000030517578,21.5,4963100.0,20.7755184173584
2016-11-04,21.75,21.290000915527344,21.479999542236328,21.709999084472656,3751949.0,20.97844123840332
2016-11-07,21.639999389648438,21.360000610351562,21.540000915527344,21.6299991607666,2841312.0,20.90113639831543
2016-11-08,22.190000534057617,21.68000030517578,21.709999084472656,22.06999969482422,5832232.0,21.326311111450195
2016-11-09,22.190000534057617,21.31999969482422,22.0,21.760000228881836,5256566.0,21.026756286621094
2016-11-10,22.5,21.950000762939453,22.059999465942383,22.420000076293945,7214377.0,21.664518356323242
2016-11-11,22.450000762939453,21.84000015258789,22.3799991607666,21.920000076293945,7541275.0,21.181367874145508
2016-11-14,22.6200008392334,20.280000686645508,22.510000228881836,20.579999923706055,23226721.0,19.886518478393555
2016-11-15,20.780000686645508,19.90999984741211,20.639999389648438,20.670000076293945,9869620.0,19.973485946655273
2016-11-16,21.030000686645508,20.139999389648438,21.0,20.149999618530273,11476149.0,19.47100830078125
2016-11-17,20.489999771118164,19.850000381469727,20.1299991607666,20.15999984741211,6674546.0,19.48067283630371
2016-11-18,20.350000381469727,20.0,20.110000610351562,20.18000030517578,5373242.0,19.499998092651367
2016-11-21,20.56999969482422,20.200000762939453,20.299999237060547,20.559999465942383,7772424.0,19.8671932220459
2016-11-22,20.649999618530273,20.420000076293945,20.600000381469727,20.559999465942383,6132149.0,19.8671932220459
2016-11-23,20.899999618530273,19.600000381469727,20.549999237060547,19.6200008392334,15205967.0,18.9588680267334
2016-11-24,20.100000381469727,19.399999618530273,19.610000610351562,19.700000762939453,8136954.0,19.03617286682129
2016-11-25,19.889999389648438,19.100000381469727,19.799999237060547,19.450000762939453,6334655.0,18.794597625732422
2016-11-28,19.549999237060547,19.139999389648438,19.549999237060547,19.350000381469727,5148318.0,18.697967529296875
2016-11-29,19.5,19.190000534057617,19.309999465942383,19.280000686645508,3339180.0,18.630325317382812
2016-11-30,19.389999389648438,19.190000534057617,19.270000457763672,19.260000228881836,3092990.0,18.611000061035156
2016-12-01,19.40999984741211,19.209999084472656,19.219999313354492,19.290000915527344,2818044.0,18.63998794555664
2016-12-02,19.479999542236328,19.190000534057617,19.290000915527344,19.229999542236328,4147251.0,18.58201026916504
2016-12-05,19.200000762939453,18.899999618530273,18.989999771118164,18.989999771118164,3227445.0,18.350099563598633
2016-12-06,19.18000030517578,18.0,19.010000228881836,18.200000762939453,8254035.0,17.586719512939453
2016-12-07,18.350000381469727,18.049999237060547,18.079999923706055,18.290000915527344,4508833.0,17.673686981201172
2016-12-08,18.43000030517578,18.200000762939453,18.219999313354492,18.209999084472656,3433223.0,17.596378326416016
2016-12-09,18.280000686645508,18.0,18.229999542236328,18.06999969482422,3515042.0,17.46109962463379
2016-12-12,18.15999984741211,16.5,18.100000381469727,16.549999237060547,8399106.0,15.992318153381348
2016-12-13,16.56999969482422,16.139999389648438,16.329999923706055,16.40999984741211,4680970.0,15.857032775878906
2016-12-14,17.010000228881836,16.020000457763672,16.450000762939453,16.6200008392334,6112010.0,16.059959411621094
2016-12-15,17.100000381469727,16.360000610351562,16.5,16.770000457763672,4585395.0,16.204904556274414
2016-12-16,17.1299991607666,16.700000762939453,16.770000457763672,17.0,3951008.0,16.427154541015625
2016-12-19,17.790000915527344,16.75,17.049999237060547,17.350000381469727,6409352.0,16.765361785888672
2016-12-20,17.3799991607666,16.899999618530273,17.299999237060547,16.93000030517578,3802778.0,16.359512329101562
2016-12-21,17.1200008392334,16.81999969482422,16.93000030517578,16.959999084472656,2574713.0,16.388500213623047
2016-12-22,17.329999923706055,16.850000381469727,16.90999984741211,17.1200008392334,3788636.0,16.54311180114746
2016-12-23,17.219999313354492,16.209999084472656,17.149999618530273,16.31999969482422,4738497.0,15.770068168640137
2016-12-26,16.530000686645508,15.84000015258789,16.3799991607666,16.469999313354492,2509973.0,15.91501235961914
2016-12-27,16.8799991607666,16.3700008392334,16.469999313354492,16.68000030517578,2878751.0,16.117937088012695
2016-12-28,16.799999237060547,16.469999313354492,16.709999084472656,16.5,2060532.0,15.944002151489258
2016-12-29,16.5,16.170000076293945,16.5,16.219999313354492,2408362.0,15.673437118530273
2016-12-30,16.530000686645508,16.280000686645508,16.309999465942383,16.31999969482422,2040120.0,15.770068168640137
2017-01-03,16.68000030517578,16.3799991607666,16.420000076293945,16.6299991607666,2607878.0,16.069622039794922
2017-01-04,16.739999771118164,16.56999969482422,16.709999084472656,16.729999542236328,2331366.0,16.166250228881836
2017-01-05,17.299999237060547,16.65999984741211,16.760000228881836,17.09000015258789,5575639.0,16.51412010192871
2017-01-06,17.239999771118164,16.809999465942383,16.959999084472656,16.959999084472656,4083072.0,16.388500213623047
2017-01-09,17.170000076293945,16.700000762939453,16.950000762939453,16.790000915527344,3653188.0,16.224231719970703
2017-01-10,16.850000381469727,16.6299991607666,16.829999923706055,16.68000030517578,2638405.0,16.117937088012695
2017-01-11,16.889999389648438,16.200000762939453,16.649999618530273,16.229999542236328,3151049.0,15.683100700378418
2017-01-12,16.690000534057617,16.239999771118164,16.239999771118164,16.3799991607666,2729215.0,15.828045845031738
2017-01-13,16.450000762939453,16.059999465942383,16.260000228881836,16.09000015258789,2535525.0,15.547819137573242
2017-01-16,16.09000015258789,14.510000228881836,16.09000015258789,15.3100004196167,4153393.0,14.794102668762207
2017-01-17,15.359999656677246,14.699999809265137,15.359999656677246,15.210000038146973,2963415.0,14.697471618652344
2017-01-18,15.279999732971191,14.949999809265137,15.279999732971191,14.979999542236328,2160901.0,14.475220680236816
2017-01-19,15.130000114440918,14.6899995803833,15.0,14.970000267028809,2146474.0,14.465559005737305
2017-01-20,15.3100004196167,14.829999923706055,14.960000038146973,15.270000457763672,2345826.0,14.755449295043945
2017-01-23,15.65999984741211,15.15999984741211,15.300000190734863,15.59000015258789,2414056.0,15.064666748046875
2017-01-24,15.640000343322754,15.300000190734863,15.600000381469727,15.380000114440918,1595646.0,14.861742973327637
2017-01-25,15.680000305175781,15.3100004196167,15.369999885559082,15.5600004196167,1411654.0,15.03567886352539
2017-01-26,15.779999732971191,15.5600004196167,15.59000015258789,15.579999923706055,1000246.0,15.05500316619873
2017-02-03,15.65999984741211,15.329999923706055,15.579999923706055,15.460000038146973,889568.0,14.939046859741211
2017-02-06,15.649999618530273,15.390000343322754,15.460000038146973,15.609999656677246,2299818.0,15.083993911743164
2017-02-07,15.670000076293945,15.5,15.609999656677246,15.630000114440918,1963815.0,15.103318214416504
2017-02-08,15.640000343322754,15.350000381469727,15.59000015258789,15.630000114440918,2463777.0,15.103318214416504
2017-02-09,15.869999885559082,15.569999694824219,15.619999885559082,15.779999732971191,2640930.0,15.24826431274414
2017-02-10,15.960000038146973,15.619999885559082,15.800000190734863,15.770000457763672,2687483.0,15.238601684570312
2017-02-13,15.890000343322754,15.649999618530273,15.75,15.84000015258789,1718881.0,15.306242942810059
2017-02-14,16.59000015258789,15.680000305175781,15.800000190734863,16.229999542236328,5225291.0,15.683100700378418
2017-02-15,17.100000381469727,16.229999542236328,16.3799991607666,16.969999313354492,12486282.0,16.398164749145508
2017-02-16,17.350000381469727,16.760000228881836,16.850000381469727,16.860000610351562,9367049.0,16.291872024536133
2017-02-17,16.860000610351562,16.299999237060547,16.770000457763672,16.360000610351562,6256317.0,15.808719635009766
2017-02-20,16.469999313354492,16.110000610351562,16.399999618530273,16.399999618530273,3643228.0,15.847373008728027
2017-02-21,16.670000076293945,16.389999389648438,16.510000228881836,16.5,3267065.0,15.944002151489258
2017-02-22,16.530000686645508,16.209999084472656,16.520000457763672,16.309999465942383,3456790.0,15.760405540466309
2017-02-23,16.450000762939453,16.100000381469727,16.229999542236328,16.239999771118164,2483760.0,15.692763328552246
2017-02-24,16.329999923706055,16.100000381469727,16.239999771118164,16.260000228881836,2670867.0,15.712088584899902
2017-02-27,16.280000686645508,15.850000381469727,16.219999313354492,15.930000305175781,5019845.0,15.393210411071777
2017-02-28,16.020000457763672,15.890000343322754,15.899999618530273,15.90999984741211,2576481.0,15.373883247375488
2017-03-01,16.079999923706055,15.899999618530273,15.949999809265137,15.949999809265137,2447453.0,15.412535667419434
2017-03-02,16.1200008392334,15.869999885559082,15.9399995803833,15.960000038146973,2645762.0,15.422198295593262
2017-03-03,15.979999542236328,15.739999771118164,15.920000076293945,15.770000457763672,2916828.0,15.238601684570312
2017-03-06,16.020000457763672,15.760000228881836,15.760000228881836,15.970000267028809,2498287.0,15.431861877441406
2017-03-07,16.040000915527344,15.859999656677246,16.040000915527344,15.949999809265137,2289471.0,15.412535667419434
2017-03-08,15.949999809265137,15.75,15.949999809265137,15.779999732971191,2356242.0,15.24826431274414
2017-03-09,15.789999961853027,15.3100004196167,15.75,15.34000015258789,3814193.0,14.823090553283691
2017-03-10,15.539999961853027,15.359999656677246,15.390000343322754,15.399999618530273,2011902.0,14.88106918334961
2017-03-13,15.5,15.140000343322754,15.5,15.329999923706055,3369660.0,14.813426971435547
2017-03-14,15.369999885559082,15.180000305175781,15.34000015258789,15.239999771118164,2037744.0,14.726460456848145
2017-03-15,15.279999732971191,15.140000343322754,15.229999542236328,15.229999542236328,1484755.0,14.716796875
2017-03-16,15.539999961853027,15.220000267028809,15.260000228881836,15.489999771118164,3076846.0,14.968036651611328
2017-03-17,15.6899995803833,15.3100004196167,15.529999732971191,15.350000381469727,2911243.0,14.832754135131836
2017-03-20,15.890000343322754,15.359999656677246,15.449999809265137,15.869999885559082,5386638.0,15.335230827331543
2017-03-21,15.9399995803833,15.609999656677246,15.850000381469727,15.770000457763672,3363342.0,15.238601684570312
2017-03-22,15.760000228881836,15.369999885559082,15.699999809265137,15.449999809265137,2975079.0,14.929384231567383
2017-03-23,15.59000015258789,15.180000305175781,15.550000190734863,15.380000114440918,2250959.0,14.861742973327637
2017-03-24,15.449999809265137,15.220000267028809,15.399999618530273,15.399999618530273,1966681.0,14.88106918334961
2017-03-27,15.5,15.25,15.369999885559082,15.260000228881836,2584232.0,14.745787620544434
2017-03-28,15.350000381469727,15.170000076293945,15.300000190734863,15.270000457763672,1392217.0,14.755449295043945
2017-03-29,15.399999618530273,15.020000457763672,15.319999694824219,15.079999923706055,2050537.0,14.571852684020996
2017-03-30,15.149999618530273,14.520000457763672,15.149999618530273,14.550000190734863,3565564.0,14.059712409973145
2017-03-31,14.699999809265137,14.40999984741211,14.630000114440918,14.5,1883639.0,14.011396408081055
2017-04-05,14.880000114440918,14.539999961853027,14.539999961853027,14.8100004196167,2414859.0,14.31095027923584
2017-04-06,14.979999542236328,14.710000038146973,14.869999885559082,14.859999656677246,2148926.0,14.359265327453613
2017-04-07,15.229999542236328,14.789999961853027,14.859999656677246,15.079999923706055,2880865.0,14.571852684020996
2017-04-10,15.050000190734863,14.75,14.850000381469727,14.789999961853027,2467509.0,14.291624069213867
2017-04-11,14.850000381469727,14.449999809265137,14.789999961853027,14.720000267028809,2401640.0,14.223983764648438
2017-04-12,14.84000015258789,14.569999694824219,14.760000228881836,14.819999694824219,3359976.0,14.320612907409668
2017-04-13,14.989999771118164,14.630000114440918,14.770000457763672,14.9399995803833,3965974.0,14.436568260192871
2017-04-14,15.859999656677246,15.229999542236328,15.520000457763672,15.350000381469727,15334696.0,14.832754135131836
2017-04-17,15.109999656677246,14.5,15.039999961853027,14.6899995803833,7214999.0,14.194993019104004
2017-04-18,14.699999809265137,14.180000305175781,14.630000114440918,14.210000038146973,4697815.0,13.731168746948242
2017-04-19,14.119999885559082,13.75,14.119999885559082,13.989999771118164,3058830.0,13.518580436706543
2017-04-20,14.140000343322754,13.649999618530273,14.130000114440918,13.739999771118164,2028510.0,13.277005195617676
2017-04-21,13.869999885559082,13.609999656677246,13.75,13.800000190734863,1347827.0,13.334983825683594
2017-04-24,13.9399995803833,13.1899995803833,13.819999694824219,13.199999809265137,2073982.0,12.755202293395996
2017-04-25,13.430000305175781,13.100000381469727,13.199999809265137,13.1899995803833,1563227.0,12.745538711547852
2017-04-26,13.34000015258789,13.149999618530273,13.220000267028809,13.210000038146973,1457879.0,12.76486587524414
2017-04-27,13.220000267028809,12.8100004196167,13.199999809265137,13.15999984741211,2135266.0,12.71654987335205
2017-04-28,13.479999542236328,13.170000076293945,13.199999809265137,13.390000343322754,1948821.0,12.938800811767578
2017-05-02,13.390000343322754,13.140000343322754,13.390000343322754,13.199999809265137,1785671.0,12.755202293395996
2017-05-03,13.380000114440918,13.020000457763672,13.229999542236328,13.319999694824219,2167215.0,12.871158599853516
2017-05-04,13.270000457763672,13.100000381469727,13.1899995803833,13.109999656677246,1637142.0,12.668233871459961
2017-05-05,13.15999984741211,12.90999984741211,13.140000343322754,12.90999984741211,1481858.0,12.474973678588867
2017-05-08,13.0,12.680000305175781,12.920000076293945,12.6899995803833,1640000.0,12.2623872756958
2017-05-09,12.75,12.460000038146973,12.609999656677246,12.6899995803833,1444113.0,12.2623872756958
2017-05-10,12.75,12.359999656677246,12.710000038146973,12.369999885559082,1513662.0,11.953169822692871
2017-05-11,12.350000381469727,11.770000457763672,12.350000381469727,12.079999923706055,2229512.0,11.672942161560059
2017-05-12,12.140000343322754,11.819999694824219,12.079999923706055,11.989999771118164,1333520.0,11.58597469329834
2017-05-15,12.079999923706055,11.989999771118164,11.989999771118164,12.069999694824219,1091435.0,11.663278579711914
2017-05-16,12.479999542236328,11.90999984741211,12.050000190734863,12.460000038146973,1766669.0,12.04013729095459
2017-05-17,12.579999923706055,12.34000015258789,12.399999618530273,12.4399995803833,1847079.0,12.020811080932617
2017-05-18,12.470000267028809,12.279999732971191,12.3100004196167,12.329999923706055,1252548.0,11.914518356323242
2017-05-19,12.5600004196167,12.319999694824219,12.359999656677246,12.539999961853027,1805619.0,12.11744213104248
2017-05-22,12.550000190734863,12.109999656677246,12.489999771118164,12.149999618530273,1689900.0,11.740584373474121
2017-05-23,12.15999984741211,11.6899995803833,12.149999618530273,11.729999542236328,1796210.0,11.334735870361328
2017-05-24,11.75,11.34000015258789,11.720000267028809,11.729999542236328,1464770.0,11.334735870361328
2017-05-25,12.0600004196167,11.630000114440918,11.739999771118164,11.960000038146973,1581184.0,11.556986808776855
2017-05-26,12.0600004196167,11.920000076293945,11.920000076293945,11.949999809265137,1005694.0,11.547322273254395
2017-05-31,12.289999961853027,11.970000267028809,12.289999961853027,11.970000267028809,1410523.0,11.566649436950684
2017-06-01,11.979999542236328,11.5600004196167,11.970000267028809,11.569999694824219,1106272.0,11.180127143859863
2017-06-02,12.09000015258789,11.479999542236328,11.630000114440918,11.930000305175781,1605097.0,11.527997016906738
2017-06-05,12.369999885559082,11.920000076293945,12.029999732971191,12.329999923706055,1810024.0,11.914518356323242
2017-06-06,12.770000457763672,12.3100004196167,12.770000457763672,12.420000076293945,3947159.0,12.001484870910645
2017-06-07,12.579999923706055,12.239999771118164,12.270000457763672,12.520000457763672,3136204.0,12.098115921020508
2017-06-08,12.5,12.34000015258789,12.420000076293945,12.399999618530273,1799729.0,11.982158660888672
2017-06-09,13.119999885559082,12.40999984741211,12.460000038146973,12.84000015258789,7198549.0,12.407334327697754
2017-06-12,12.729999542236328,12.3100004196167,12.699999809265137,12.34000015258789,3119000.0,11.924181938171387
2017-06-13,12.529999732971191,12.279999732971191,12.319999694824219,12.479999542236328,1564155.0,12.059462547302246
2017-06-14,12.539999961853027,12.329999923706055,12.5,12.40999984741211,1379467.0,11.9918212890625
2017-06-15,12.65999984741211,12.40999984741211,12.420000076293945,12.600000381469727,1871036.0,12.175420761108398
2017-06-16,12.880000114440918,12.550000190734863,12.65999984741211,12.6899995803833,2569315.0,12.2623872756958
2017-06-19,12.770000457763672,12.59000015258789,12.619999885559082,12.680000305175781,1482604.0,12.252725601196289
2017-06-20,12.850000381469727,12.619999885559082,12.75,12.65999984741211,1492256.0,12.233397483825684
2017-06-21,12.9399995803833,12.630000114440918,12.630000114440918,12.779999732971191,2574221.0,12.349353790283203
2017-06-22,13.039999961853027,12.729999542236328,12.729999542236328,12.850000381469727,4836428.0,12.416996955871582
2017-06-23,13.039999961853027,12.699999809265137,12.850000381469727,13.029999732971191,3636906.0,12.590930938720703
2017-06-26,13.350000381469727,13.100000381469727,13.119999885559082,13.270000457763672,4207636.0,12.822843551635742
2017-06-27,13.449999809265137,13.100000381469727,13.3100004196167,13.220000267028809,2811965.0,12.774528503417969
2017-06-28,13.350000381469727,13.100000381469727,13.220000267028809,13.15999984741211,1716091.0,12.71654987335205
2017-06-29,13.300000190734863,13.100000381469727,13.130000114440918,13.1899995803833,1489806.0,12.745538711547852
2017-06-30,13.1899995803833,13.069999694824219,13.100000381469727,13.15999984741211,1318303.0,12.71654987335205
2017-07-03,13.180000305175781,13.069999694824219,13.119999885559082,13.109999656677246,1887677.0,12.668233871459961
2017-07-04,13.180000305175781,12.800000190734863,13.100000381469727,12.829999923706055,2547682.0,12.397669792175293
2017-07-05,12.890000343322754,12.710000038146973,12.800000190734863,12.859999656677246,2064087.0,12.426658630371094
2017-07-06,12.90999984741211,12.680000305175781,12.859999656677246,12.760000228881836,2133490.0,12.330028533935547
2017-07-07,12.850000381469727,12.640000343322754,12.729999542236328,12.84000015258789,2034102.0,12.407334327697754
2017-07-10,12.930000305175781,12.75,12.800000190734863,12.789999961853027,2347095.0,12.359018325805664
2017-07-11,12.9399995803833,12.619999885559082,12.869999885559082,12.819999694824219,2773111.0,12.388006210327148
2017-07-12,12.8100004196167,12.59000015258789,12.800000190734863,12.65999984741211,1901799.0,12.233397483825684
2017-07-13,12.760000228881836,12.5600004196167,12.6899995803833,12.720000267028809,1197247.0,12.291376113891602
2017-07-14,12.75,12.420000076293945,12.65999984741211,12.550000190734863,1365996.0,12.213521957397461
2017-07-17,12.479999542236328,11.569999694824219,12.40999984741211,11.579999923706055,3529081.0,11.26952838897705
2017-07-18,11.829999923706055,11.579999923706055,11.699999809265137,11.75,1332400.0,11.434969902038574
2017-07-19,11.989999771118164,11.680000305175781,11.84000015258789,11.970000267028809,2438452.0,11.649072647094727
2017-07-20,12.15999984741211,11.979999542236328,12.0,12.010000228881836,1640688.0,11.687999725341797
2017-07-21,12.1899995803833,11.949999809265137,12.0,12.100000381469727,1444204.0,11.77558708190918
2017-07-24,12.140000343322754,11.989999771118164,12.140000343322754,12.069999694824219,1630243.0,11.746390342712402
2017-07-25,12.229999542236328,12.050000190734863,12.09000015258789,12.100000381469727,1456490.0,11.77558708190918
2017-07-26,12.210000038146973,12.050000190734863,12.210000038146973,12.149999618530273,1125716.0,11.824246406555176
2017-07-27,12.34000015258789,12.029999732971191,12.149999618530273,12.279999732971191,2022053.0,11.950759887695312
2017-07-28,12.539999961853027,12.220000267028809,12.239999771118164,12.380000114440918,2447653.0,12.048079490661621
2017-07-31,12.529999732971191,12.3100004196167,12.430000305175781,12.470000267028809,1990597.0,12.135666847229004
2017-08-01,12.720000267028809,12.380000114440918,12.510000228881836,12.430000305175781,2618428.0,12.096739768981934
2017-08-02,12.489999771118164,12.229999542236328,12.359999656677246,12.270000457763672,2025040.0,11.94102954864502
2017-08-03,12.449999809265137,12.180000305175781,12.25,12.319999694824219,1482801.0,11.9896879196167
2017-08-04,12.529999732971191,12.369999885559082,12.4399995803833,12.390000343322754,2099668.0,12.057811737060547
2017-08-07,12.619999885559082,12.420000076293945,12.520000457763672,12.600000381469727,2039259.0,12.262181282043457
2017-08-08,12.949999809265137,12.699999809265137,12.699999809265137,12.75,4283317.0,12.408159255981445
2017-08-09,12.899999618530273,12.6899995803833,12.75,12.850000381469727,1985210.0,12.505478858947754
2017-08-10,12.930000305175781,12.770000457763672,12.770000457763672,12.850000381469727,2433031.0,12.505478858947754
2017-08-11,13.029999732971191,12.569999694824219,12.850000381469727,12.630000114440918,3892988.0,12.291377067565918
2017-08-14,13.100000381469727,12.6899995803833,12.6899995803833,13.079999923706055,4226873.0,12.7293119430542
2017-08-15,13.100000381469727,12.930000305175781,13.09000015258789,13.09000015258789,2559203.0,12.739043235778809
2017-08-16,13.180000305175781,12.979999542236328,13.0600004196167,13.079999923706055,2247422.0,12.7293119430542
2017-08-17,13.15999984741211,12.979999542236328,13.079999923706055,13.130000114440918,2048043.0,12.777970314025879
2017-08-18,13.670000076293945,13.0,13.100000381469727,13.630000114440918,7037968.0,13.264565467834473
2017-08-21,13.970000267028809,13.529999732971191,13.680000305175781,13.609999656677246,6752857.0,13.245101928710938
2017-08-22,13.680000305175781,13.460000038146973,13.550000190734863,13.520000457763672,2692639.0,13.157515525817871
2017-08-23,13.539999961853027,13.3100004196167,13.40999984741211,13.390000343322754,3161426.0,13.031001091003418
2017-08-24,13.640000343322754,13.329999923706055,13.329999923706055,13.4399995803833,3301577.0,13.079659461975098
2017-08-25,13.59000015258789,13.430000305175781,13.430000305175781,13.5,1656282.0,13.13805103302002
2017-08-28,13.949999809265137,13.600000381469727,13.630000114440918,13.84000015258789,4149788.0,13.4689359664917
2017-08-29,14.399999618530273,13.739999771118164,13.84000015258789,14.289999961853027,5945651.0,13.906869888305664
2017-08-30,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0.0,13.906869888305664
2017-08-31,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,0.0,13.906869888305664
2017-09-01,14.960000038146973,14.149999618530273,14.289999961853027,14.229999542236328,12747029.0,13.848478317260742
2017-09-04,14.180000305175781,13.699999809265137,14.09000015258789,13.770000457763672,7432182.0,13.400812149047852
2017-09-05,13.75,13.460000038146973,13.75,13.510000228881836,3637623.0,13.147783279418945
2017-09-06,13.670000076293945,13.5,13.550000190734863,13.59000015258789,2240662.0,13.225637435913086
2017-09-07,13.630000114440918,13.270000457763672,13.609999656677246,13.289999961853027,2872042.0,12.93368148803711
2017-09-08,13.40999984741211,13.220000267028809,13.25,13.359999656677246,2138026.0,13.00180435180664
2017-09-11,13.699999809265137,13.359999656677246,13.359999656677246,13.699999809265137,3068568.0,13.332688331604004
2017-09-12,13.680000305175781,13.359999656677246,13.65999984741211,13.390000343322754,2764688.0,13.031001091003418
2017-09-13,13.510000228881836,13.199999809265137,13.40999984741211,13.359999656677246,1993663.0,13.00180435180664
2017-09-14,13.4399995803833,13.270000457763672,13.369999885559082,13.4399995803833,1619944.0,13.079659461975098
2017-09-15,13.430000305175781,13.270000457763672,13.430000305175781,13.369999885559082,1446739.0,13.011537551879883
2017-09-18,13.380000114440918,13.210000038146973,13.279999732971191,13.34000015258789,1800750.0,12.982340812683105
2017-09-19,13.399999618530273,13.279999732971191,13.350000381469727,13.329999923706055,1158500.0,12.972609519958496
2017-09-20,13.34000015258789,13.199999809265137,13.329999923706055,13.270000457763672,1414300.0,12.914217948913574
2017-09-21,13.430000305175781,13.25,13.279999732971191,13.359999656677246,1527143.0,13.00180435180664
2017-09-22,13.34000015258789,13.239999771118164,13.300000190734863,13.289999961853027,895478.0,12.93368148803711
2017-09-25,13.279999732971191,12.979999542236328,13.279999732971191,13.020000457763672,1507100.0,12.670921325683594
2017-09-26,13.09000015258789,12.9399995803833,13.079999923706055,13.079999923706055,944979.0,12.7293119430542
2017-09-27,13.170000076293945,13.020000457763672,13.069999694824219,13.15999984741211,805773.0,12.807167053222656
2017-09-28,13.199999809265137,13.100000381469727,13.109999656677246,13.130000114440918,1137100.0,12.777970314025879
2017-09-29,13.199999809265137,13.050000190734863,13.050000190734863,13.170000076293945,811118.0,12.816899299621582
2017-10-09,13.34000015258789,13.15999984741211,13.210000038146973,13.1899995803833,1084520.0,12.8363618850708
2017-10-10,13.399999618530273,13.130000114440918,13.1899995803833,13.390000343322754,1394826.0,13.031001091003418
2017-10-11,13.550000190734863,13.289999961853027,13.380000114440918,13.510000228881836,1838936.0,13.147783279418945
2017-10-12,13.539999961853027,13.350000381469727,13.449999809265137,13.4399995803833,1667371.0,13.079659461975098
2017-10-13,13.489999771118164,13.260000228881836,13.4399995803833,13.34000015258789,1162320.0,12.982340812683105
2017-10-16,13.329999923706055,13.0,13.329999923706055,13.0,2380812.0,12.651456832885742
2017-10-17,13.100000381469727,12.930000305175781,12.949999809265137,12.989999771118164,818930.0,12.641724586486816
2017-10-18,13.069999694824219,12.550000190734863,12.989999771118164,12.579999923706055,1585846.0,12.242716789245605
2017-10-19,12.779999732971191,12.529999732971191,12.529999732971191,12.579999923706055,1136500.0,12.242716789245605
2017-10-20,13.84000015258789,13.800000190734863,13.800000190734863,13.84000015258789,7196068.0,13.4689359664917
2017-10-23,15.220000267028809,14.319999694824219,15.109999656677246,14.720000267028809,31267900.0,14.325342178344727
2017-10-24,14.649999618530273,13.609999656677246,14.399999618530273,13.84000015258789,21665981.0,13.4689359664917
2017-10-25,15.220000267028809,13.329999923706055,13.630000114440918,15.220000267028809,39441985.0,14.811936378479004
2017-10-26,16.5,14.789999961853027,14.970000267028809,15.550000190734863,40679101.0,15.133089065551758
2017-10-27,15.930000305175781,15.020000457763672,15.899999618530273,15.0600004196167,25216600.0,14.65622615814209
2017-10-30,14.819999694824219,13.899999618530273,14.59000015258789,14.25,21598346.0,13.867942810058594
2017-10-31,15.680000305175781,14.15999984741211,14.319999694824219,15.680000305175781,23829320.0,15.259603500366211
2017-11-01,17.239999771118164,15.800000190734863,15.890000343322754,16.1200008392334,42843592.0,15.687807083129883
2017-11-02,16.8799991607666,15.5600004196167,15.930000305175781,16.290000915527344,32033131.0,15.853249549865723
2017-11-03,16.15999984741211,15.229999542236328,16.049999237060547,15.479999542236328,26207060.0,15.064964294433594
2017-11-06,15.890000343322754,15.069999694824219,15.260000228881836,15.539999961853027,17888490.0,15.123355865478516
2017-11-07,16.200000762939453,15.149999618530273,15.819999694824219,15.25,19117484.0,14.841132164001465
2017-11-08,15.800000190734863,14.800000190734863,15.020000457763672,15.550000190734863,19016375.0,15.133089065551758
2017-11-09,15.34000015258789,14.9399995803833,15.25,15.079999923706055,12659931.0,14.675690650939941
2017-11-10,15.380000114440918,14.899999618530273,15.079999923706055,15.229999542236328,10487875.0,14.821667671203613
2017-11-13,16.0,15.199999809265137,15.460000038146973,15.210000038146973,14906591.0,14.802204132080078
2017-11-14,16.469999313354492,14.800000190734863,15.050000190734863,16.18000030517578,30092939.0,15.746196746826172
2017-11-15,15.979999542236328,15.479999542236328,15.880000114440918,15.579999923706055,16997063.0,15.162283897399902
2017-11-16,16.979999542236328,15.279999732971191,15.319999694824219,16.260000228881836,26255332.0,15.824051856994629
2017-11-17,16.5,15.600000381469727,16.049999237060547,16.139999389648438,19886858.0,15.707269668579102
2017-11-20,15.930000305175781,14.529999732971191,15.819999694824219,15.4399995803833,15199801.0,15.02603816986084
2017-11-21,15.489999771118164,14.819999694824219,15.199999809265137,14.960000038146973,11868934.0,14.558907508850098
2017-11-22,14.920000076293945,13.949999809265137,14.699999809265137,14.0600004196167,15711209.0,13.683037757873535
2017-11-23,14.399999618530273,13.899999618530273,13.90999984741211,13.9399995803833,9983356.0,13.566253662109375
2017-11-24,13.989999771118164,13.460000038146973,13.850000381469727,13.600000381469727,6756145.0,13.235369682312012
2017-11-27,13.960000038146973,13.130000114440918,13.5,13.380000114440918,5751518.0,13.021268844604492
2017-11-28,13.579999923706055,13.300000190734863,13.380000114440918,13.550000190734863,4026519.0,13.186711311340332
2017-11-29,13.579999923706055,13.149999618530273,13.520000457763672,13.380000114440918,4906781.0,13.021268844604492
2017-11-30,13.979999542236328,13.40999984741211,13.489999771118164,13.529999732971191,7788946.0,13.16724681854248
2017-12-01,13.569999694824219,13.109999656677246,13.3100004196167,13.520000457763672,6154104.0,13.157515525817871
2017-12-04,13.569999694824219,13.100000381469727,13.479999542236328,13.119999885559082,4979100.0,12.76823902130127
2017-12-05,13.100000381469727,12.010000228881836,13.09000015258789,12.210000038146973,9330696.0,11.882637023925781
2017-12-06,12.350000381469727,11.930000305175781,12.180000305175781,12.239999771118164,4222301.0,11.911831855773926
2017-12-07,12.460000038146973,12.130000114440918,12.170000076293945,12.1899995803833,3528570.0,11.863173484802246
2017-12-08,12.520000457763672,12.170000076293945,12.199999809265137,12.399999618530273,4130577.0,12.06754207611084
2017-12-11,12.5600004196167,12.260000228881836,12.350000381469727,12.520000457763672,3324426.0,12.184326171875
2017-12-12,12.640000343322754,12.279999732971191,12.460000038146973,12.289999961853027,3300800.0,11.960492134094238
2017-12-13,12.640000343322754,12.359999656677246,12.359999656677246,12.430000305175781,3543140.0,12.096739768981934
2017-12-14,12.369999885559082,12.130000114440918,12.300000190734863,12.260000228881836,3343101.0,11.931297302246094
2017-12-15,12.3100004196167,12.149999618530273,12.260000228881836,12.170000076293945,2459900.0,11.843709945678711
2017-12-18,12.260000228881836,11.8100004196167,12.170000076293945,11.949999809265137,3099138.0,11.629607200622559
2017-12-19,12.149999618530273,11.90999984741211,11.960000038146973,12.0600004196167,1690479.0,11.736659049987793
2017-12-20,12.199999809265137,11.84000015258789,12.100000381469727,11.869999885559082,2157439.0,11.551752090454102
2017-12-21,11.970000267028809,11.600000381469727,11.880000114440918,11.770000457763672,2557982.0,11.454434394836426
2017-12-22,11.90999984741211,11.729999542236328,11.800000190734863,11.800000190734863,1379236.0,11.483630180358887
2017-12-25,11.789999961853027,11.5,11.710000038146973,11.510000228881836,2563380.0,11.20140552520752
2017-12-26,12.15999984741211,11.65999984741211,11.65999984741211,11.75,6163472.0,11.434969902038574
2017-12-27,11.680000305175781,11.420000076293945,11.670000076293945,11.520000457763672,3559627.0,11.211136817932129
2017-12-28,11.989999771118164,11.479999542236328,11.510000228881836,11.720000267028809,4888603.0,11.405774116516113
2017-12-29,11.960000038146973,11.600000381469727,11.649999618530273,11.899999618530273,3842120.0,11.580948829650879
2018-01-02,11.979999542236328,11.739999771118164,11.880000114440918,11.90999984741211,3077665.0,11.590680122375488
2018-01-03,12.180000305175781,11.84000015258789,11.899999618530273,12.100000381469727,5392824.0,11.77558708190918
2018-01-04,13.300000190734863,11.920000076293945,12.039999961853027,13.100000381469727,8301669.0,12.748775482177734
2018-01-05,12.949999809265137,12.479999542236328,12.600000381469727,12.520000457763672,9069403.0,12.184326171875
2018-01-08,12.539999961853027,12.1899995803833,12.449999809265137,12.40999984741211,4851199.0,12.077274322509766
2018-01-09,12.380000114440918,12.199999809265137,12.319999694824219,12.229999542236328,3109294.0,11.902100563049316
2018-01-10,12.449999809265137,12.020000457763672,12.3100004196167,12.119999885559082,3669836.0,11.795049667358398
2018-01-11,12.15999984741211,11.960000038146973,12.109999656677246,12.130000114440918,2765890.0,11.804781913757324
2018-01-12,12.390000343322754,12.020000457763672,12.130000114440918,12.15999984741211,3271263.0,11.833977699279785
2018-01-15,12.170000076293945,11.630000114440918,12.170000076293945,11.670000076293945,3627701.0,11.357115745544434
2018-01-16,11.880000114440918,11.609999656677246,11.680000305175781,11.770000457763672,2454501.0,11.454434394836426
2018-01-17,11.979999542236328,11.619999885559082,11.710000038146973,11.859999656677246,3053581.0,11.542020797729492
2018-01-18,11.890000343322754,11.75,11.869999885559082,11.779999732971191,2042200.0,11.464165687561035
2018-01-19,12.130000114440918,11.770000457763672,11.789999961853027,12.119999885559082,5520549.0,11.795049667358398
2018-01-22,12.350000381469727,12.029999732971191,12.079999923706055,12.319999694824219,4085787.0,11.9896879196167
2018-01-23,12.4399995803833,12.149999618530273,12.199999809265137,12.229999542236328,2999126.0,11.902100563049316
2018-01-24,12.430000305175781,12.170000076293945,12.3100004196167,12.270000457763672,3139593.0,11.94102954864502
2018-01-25,12.319999694824219,12.180000305175781,12.289999961853027,12.1899995803833,2871938.0,11.863173484802246
2018-01-26,12.270000457763672,12.039999961853027,12.180000305175781,12.069999694824219,3399897.0,11.746390342712402
2018-01-29,11.989999771118164,11.720000267028809,11.979999542236328,11.75,3471829.0,11.434969902038574
2018-01-30,12.0,11.739999771118164,11.739999771118164,11.819999694824219,2058250.0,11.503093719482422
2018-01-31,11.869999885559082,11.5,11.770000457763672,11.579999923706055,2769510.0,11.26952838897705
2018-02-01,11.680000305175781,11.029999732971191,11.579999923706055,11.050000190734863,4134400.0,10.753738403320312
2018-02-02,11.199999809265137,10.0,11.010000228881836,10.600000381469727,2766635.0,10.315803527832031
2018-02-05,10.529999732971191,10.229999542236328,10.289999961853027,10.479999542236328,1981000.0,10.199020385742188
2018-02-06,10.25,9.600000381469727,10.220000267028809,9.619999885559082,4267958.0,9.362078666687012
2018-02-07,9.949999809265137,9.25,9.90999984741211,9.5600004196167,2673326.0,9.30368709564209
2018-02-08,9.989999771118164,9.539999961853027,9.5600004196167,9.869999885559082,2293726.0,9.605375289916992
2018-02-09,9.729999542236328,9.4399995803833,9.65999984741211,9.630000114440918,2205578.0,9.371809959411621
2018-02-12,9.869999885559082,9.649999618530273,9.649999618530273,9.859999656677246,999713.0,9.595643043518066
2018-02-13,10.170000076293945,9.880000114440918,9.880000114440918,9.899999618530273,1474780.0,9.634570121765137
2018-02-14,9.989999771118164,9.829999923706055,9.899999618530273,9.9399995803833,766100.0,9.673498153686523
2018-02-22,10.470000267028809,10.010000228881836,10.020000457763672,10.3100004196167,2024800.0,10.033578872680664
2018-02-23,10.720000267028809,10.270000457763672,10.460000038146973,10.34000015258789,2259201.0,10.062773704528809
2018-02-26,10.779999732971191,10.319999694824219,10.399999618530273,10.699999809265137,3323730.0,10.413121223449707
2018-02-27,10.819999694824219,10.5,10.600000381469727,10.59000015258789,2194231.0,10.306071281433105
2018-02-28,10.5600004196167,10.380000114440918,10.489999771118164,10.479999542236328,1568677.0,10.199020385742188
2018-03-01,10.800000190734863,10.359999656677246,10.460000038146973,10.6899995803833,1993010.0,10.403388977050781
2018-03-02,10.800000190734863,10.550000190734863,10.619999885559082,10.739999771118164,2285930.0,10.452049255371094
2018-03-05,10.779999732971191,10.569999694824219,10.770000457763672,10.670000076293945,1631740.0,10.383926391601562
2018-03-06,10.9399995803833,10.619999885559082,10.699999809265137,10.829999923706055,2727106.0,10.539636611938477
2018-03-07,10.970000267028809,10.699999809265137,10.779999732971191,10.710000038146973,2811457.0,10.422853469848633
2018-03-08,10.890000343322754,10.600000381469727,10.720000267028809,10.789999961853027,2019426.0,10.500709533691406
2018-03-09,10.880000114440918,10.739999771118164,10.75,10.859999656677246,2452201.0,10.568831443786621
2018-03-12,10.979999542236328,10.8100004196167,10.880000114440918,10.949999809265137,2325522.0,10.656418800354004
2018-03-13,11.34000015258789,10.869999885559082,10.949999809265137,11.109999656677246,4401796.0,10.812129020690918
2018-03-14,11.079999923706055,10.600000381469727,11.079999923706055,10.649999618530273,2987742.0,10.364461898803711
2018-03-15,10.9399995803833,10.489999771118164,10.619999885559082,10.760000228881836,3406250.0,10.471513748168945
2018-03-16,10.890000343322754,10.670000076293945,10.729999542236328,10.720000267028809,2329800.0,10.432585716247559
2018-03-19,10.850000381469727,10.619999885559082,10.729999542236328,10.739999771118164,1653100.0,10.452049255371094
2018-03-20,10.680000305175781,10.510000228881836,10.680000305175781,10.630000114440918,1709520.0,10.344999313354492
2018-03-21,10.949999809265137,10.600000381469727,10.649999618530273,10.649999618530273,3413702.0,10.364461898803711
2018-03-22,11.100000381469727,10.579999923706055,10.600000381469727,11.039999961853027,5324285.0,10.744006156921387
2018-03-23,10.8100004196167,9.9399995803833,10.710000038146973,9.949999809265137,5917447.0,9.68323040008545
2018-03-26,9.859999656677246,9.390000343322754,9.5,9.829999923706055,3211152.0,9.566447257995605
2018-03-27,10.149999618530273,9.859999656677246,9.949999809265137,10.039999961853027,2609506.0,9.770816802978516
2018-03-28,10.180000305175781,9.8100004196167,9.90999984741211,9.920000076293945,2679892.0,9.654034614562988
2018-03-29,10.149999618530273,9.9399995803833,9.9399995803833,10.100000381469727,2217990.0,9.829209327697754
2018-03-30,10.220000267028809,10.050000190734863,10.170000076293945,10.119999885559082,1965349.0,9.848671913146973
2018-04-02,10.199999809265137,10.050000190734863,10.130000114440918,10.100000381469727,2556038.0,9.829209327697754
2018-04-03,10.470000267028809,9.8100004196167,9.850000381469727,10.100000381469727,4469671.0,9.829209327697754
2018-04-04,10.180000305175781,10.0,10.020000457763672,10.010000228881836,2232242.0,9.741621017456055
2018-04-09,10.260000228881836,9.920000076293945,10.0,10.180000305175781,3411399.0,9.907063484191895
2018-04-10,10.729999542236328,9.930000305175781,10.100000381469727,10.430000305175781,8070665.0,10.150361061096191
2018-04-11,10.949999809265137,10.5600004196167,10.699999809265137,10.609999656677246,7821497.0,10.32553482055664
2018-04-12,10.470000267028809,10.329999923706055,10.350000381469727,10.430000305175781,3577247.0,10.150361061096191
2018-04-13,10.520000457763672,10.34000015258789,10.430000305175781,10.4399995803833,3126787.0,10.160093307495117
2018-04-16,10.899999618530273,10.359999656677246,10.4399995803833,10.84000015258789,5138379.0,10.549367904663086
2018-04-17,11.170000076293945,10.619999885559082,11.15999984741211,11.050000190734863,6096493.0,10.753738403320312
2018-04-18,11.300000190734863,10.800000190734863,10.899999618530273,11.029999732971191,10669554.0,10.734273910522461
2018-04-19,10.84000015258789,10.479999542236328,10.75,10.649999618530273,6738054.0,10.364461898803711
2018-04-20,10.619999885559082,9.979999542236328,10.600000381469727,10.0,4291700.0,9.731888771057129
2018-04-23,10.039999961853027,9.529999732971191,10.020000457763672,9.649999618530273,3920200.0,9.39127254486084
2018-04-24,9.920000076293945,9.649999618530273,9.649999618530273,9.899999618530273,2539854.0,9.634570121765137
2018-04-25,10.029999732971191,9.770000457763672,9.869999885559082,9.960000038146973,1916941.0,9.692962646484375
2018-04-26,10.020000457763672,9.640000343322754,10.0,9.670000076293945,2027800.0,9.410737037658691
2018-04-27,9.899999618530273,9.65999984741211,9.779999732971191,9.829999923706055,1004608.0,9.566447257995605
2018-05-02,9.970000267028809,9.800000190734863,9.880000114440918,9.9399995803833,1179700.0,9.673498153686523
2018-05-03,9.970000267028809,9.760000228881836,9.920000076293945,9.949999809265137,1518114.0,9.68323040008545
2018-05-04,10.010000228881836,9.869999885559082,9.899999618530273,10.0,1354841.0,9.731888771057129
2018-05-07,10.170000076293945,10.010000228881836,10.0600004196167,10.130000114440918,1608100.0,9.858404159545898
2018-05-08,10.220000267028809,10.079999923706055,10.130000114440918,10.170000076293945,1629365.0,9.897331237792969
2018-05-09,10.220000267028809,10.09000015258789,10.170000076293945,10.170000076293945,1265600.0,9.897331237792969
2018-05-10,10.260000228881836,10.109999656677246,10.1899995803833,10.229999542236328,1793602.0,9.95572280883789
2018-05-11,10.3100004196167,10.119999885559082,10.25,10.130000114440918,1971047.0,9.858404159545898
2018-05-14,10.170000076293945,9.949999809265137,10.130000114440918,10.029999732971191,1601600.0,9.761085510253906
2018-05-15,10.050000190734863,9.90999984741211,10.050000190734863,10.0,1803692.0,9.731888771057129
2018-05-16,10.039999961853027,9.90999984741211,10.039999961853027,9.960000038146973,1386000.0,9.692962646484375
2018-05-17,9.979999542236328,9.859999656677246,9.960000038146973,9.869999885559082,1154000.0,9.605375289916992
2018-05-18,9.949999809265137,9.850000381469727,9.850000381469727,9.9399995803833,999094.0,9.673498153686523
2018-05-21,10.760000228881836,10.069999694824219,10.069999694824219,10.489999771118164,7014064.0,10.208752632141113
2018-05-22,10.5,10.319999694824219,10.359999656677246,10.380000114440918,3330231.0,10.101701736450195
2018-05-23,10.550000190734863,10.25,10.380000114440918,10.270000457763672,3526689.0,9.994651794433594
2018-05-24,10.449999809265137,10.279999732971191,10.279999732971191,10.350000381469727,2808953.0,10.072505950927734
2018-05-25,10.369999885559082,10.119999885559082,10.350000381469727,10.239999771118164,2950100.0,9.9654541015625
2018-05-28,10.319999694824219,10.0,10.239999771118164,10.069999694824219,2217083.0,9.800012588500977
2018-05-29,10.119999885559082,9.960000038146973,10.020000457763672,9.989999771118164,1670400.0,9.72215747833252
2018-05-30,9.890000343322754,9.420000076293945,9.890000343322754,9.420000076293945,3613700.0,9.167440414428711
2018-05-31,9.649999618530273,9.399999618530273,9.529999732971191,9.59000015258789,1926801.0,9.332881927490234
2018-06-01,9.75,9.470000267028809,9.59000015258789,9.670000076293945,2272957.0,9.410737037658691
2018-06-04,9.729999542236328,9.5,9.680000305175781,9.569999694824219,1697008.0,9.3134183883667
2018-06-05,9.65999984741211,9.520000457763672,9.630000114440918,9.649999618530273,1562700.0,9.39127254486084
2018-06-06,9.84000015258789,9.59000015258789,9.640000343322754,9.699999809265137,2300200.0,9.439932823181152
2018-06-07,9.699999809265137,9.539999961853027,9.649999618530273,9.550000190734863,1891933.0,9.293954849243164
2018-06-08,9.550000190734863,9.069999694824219,9.550000190734863,9.220000267028809,2673823.0,8.972803115844727
2018-06-11,9.34000015258789,9.109999656677246,9.210000038146973,9.180000305175781,1458900.0,8.93387508392334
2018-06-12,9.229999542236328,9.100000381469727,9.180000305175781,9.199999809265137,1251322.0,8.953338623046875
2018-06-13,9.319999694824219,9.0600004196167,9.199999809265137,9.09000015258789,1738672.0,8.846288681030273
2018-06-14,9.15999984741211,8.960000038146973,9.029999732971191,8.979999542236328,1673492.0,8.739235877990723
2018-06-15,9.020000457763672,8.630000114440918,8.989999771118164,8.670000076293945,2287300.0,8.437548637390137
2018-06-19,8.520000457763672,7.800000190734863,8.520000457763672,7.809999942779541,4373773.0,7.600605487823486
2018-06-20,7.869999885559082,7.610000133514404,7.769999980926514,7.789999961853027,2383800.0,7.581141948699951
2018-06-21,7.840000152587891,7.28000020980835,7.789999961853027,7.320000171661377,3459482.0,7.123743057250977
2018-06-22,7.570000171661377,7.230000019073486,7.230000019073486,7.510000228881836,2712442.0,7.30864953994751
2018-06-25,7.860000133514404,7.510000228881836,7.579999923706055,7.599999904632568,3161465.0,7.396236419677734
2018-06-26,7.769999980926514,7.409999847412109,7.5,7.71999979019165,2746924.0,7.51301908493042
2018-06-27,7.800000190734863,7.559999942779541,7.769999980926514,7.630000114440918,2653668.0,7.425432205200195
2018-06-28,7.840000152587891,7.590000152587891,7.670000076293945,7.670000076293945,2663701.0,7.464359283447266
2018-06-29,7.900000095367432,7.630000114440918,7.679999828338623,7.889999866485596,2640717.0,7.678461074829102
2018-07-02,8.25,7.800000190734863,7.880000114440918,7.980000019073486,4780590.0,7.766047954559326
2018-07-03,8.09000015258789,7.829999923706055,7.929999828338623,8.029999732971191,2607400.0,7.814707279205322
2018-07-04,8.0600004196167,7.840000152587891,8.0,7.909999847412109,2363600.0,7.6979241371154785
2018-07-05,7.949999809265137,7.610000133514404,7.949999809265137,7.619999885559082,2625634.0,7.4156999588012695
2018-07-06,7.75,7.429999828338623,7.610000133514404,7.610000133514404,2109300.0,7.405968189239502
2018-07-09,7.889999866485596,7.630000114440918,7.630000114440918,7.860000133514404,2344500.0,7.649265766143799
2018-07-10,8.149999618530273,7.920000076293945,7.980000019073486,8.050000190734863,2921996.0,7.834171772003174
2018-07-11,7.949999809265137,7.690000057220459,7.860000133514404,7.710000038146973,2952500.0,7.503286838531494
2018-07-12,7.96999979019165,7.710000038146973,7.739999771118164,7.949999809265137,2486672.0,7.736852169036865
2018-07-13,8.069999694824219,7.860000133514404,7.920000076293945,7.940000057220459,1864400.0,7.727120399475098
2018-07-16,7.989999771118164,7.860000133514404,7.940000057220459,7.960000038146973,1093700.0,7.746584415435791
2018-07-17,8.010000228881836,7.829999923706055,8.0,7.960000038146973,1381255.0,7.746584415435791
2018-07-18,7.96999979019165,7.869999885559082,7.900000095367432,7.900000095367432,1459700.0,7.786006927490234
2018-07-19,7.920000076293945,7.760000228881836,7.889999866485596,7.800000190734863,1345150.0,7.687450408935547
2018-07-20,8.079999923706055,7.789999961853027,7.849999904632568,7.980000019073486,2435150.0,7.864852428436279
2018-07-23,8.180000305175781,7.940000057220459,7.960000038146973,8.140000343322754,2351842.0,8.022543907165527
2018-07-24,8.3100004196167,8.119999885559082,8.119999885559082,8.289999961853027,3061215.0,8.170378684997559
2018-07-25,8.800000190734863,8.199999809265137,8.300000190734863,8.430000305175781,5876889.0,8.30836009979248
2018-07-26,8.420000076293945,8.25,8.319999694824219,8.270000457763672,2570400.0,8.15066909790039
2018-07-27,8.619999885559082,8.279999732971191,8.319999694824219,8.539999961853027,4982537.0,8.41677188873291
2018-07-30,9.390000343322754,8.539999961853027,8.649999618530273,9.199999809265137,22311215.0,9.067248344421387
2018-07-31,9.4399995803833,8.84000015258789,9.149999618530273,8.960000038146973,15047904.0,8.830711364746094
2018-08-01,8.960000038146973,8.960000038146973,8.960000038146973,8.960000038146973,0.0,8.830711364746094
2018-08-02,10.850000381469727,10.720000267028809,10.850000381469727,10.850000381469727,36329552.0,10.693439483642578
2018-08-03,11.9399995803833,10.819999694824219,11.0,11.640000343322754,60372501.0,11.472041130065918
2018-08-06,11.149999618530273,10.479999542236328,10.90999984741211,10.479999542236328,30854447.0,10.328779220581055
2018-08-07,10.6899995803833,10.029999732971191,10.260000228881836,10.420000076293945,28567176.0,10.269644737243652
2018-08-08,10.949999809265137,10.039999961853027,10.350000381469727,10.119999885559082,29954863.0,9.973973274230957
2018-08-09,10.289999961853027,9.670000076293945,9.84000015258789,10.109999656677246,23047752.0,9.964118003845215
2018-08-10,10.350000381469727,10.010000228881836,10.069999694824219,10.119999885559082,15502000.0,9.973973274230957
2018-08-13,10.319999694824219,9.819999694824219,9.859999656677246,10.220000267028809,14785900.0,10.072530746459961
2018-08-14,10.649999618530273,10.15999984741211,10.180000305175781,10.4399995803833,19824243.0,10.289356231689453
2018-08-15,10.619999885559082,10.260000228881836,10.34000015258789,10.380000114440918,17794432.0,10.23022174835205
2018-08-16,10.489999771118164,9.8100004196167,10.180000305175781,9.869999885559082,16547945.0,9.727581024169922
2018-08-17,10.050000190734863,9.130000114440918,10.010000228881836,9.369999885559082,17602204.0,9.234795570373535
2018-08-20,9.609999656677246,9.1899995803833,9.369999885559082,9.550000190734863,9667741.0,9.412198066711426
2018-08-21,9.720000267028809,9.510000228881836,9.579999923706055,9.649999618530273,7973792.0,9.510754585266113
2018-08-22,9.899999618530273,9.470000267028809,9.59000015258789,9.5,9303280.0,9.362919807434082
2018-08-23,9.859999656677246,9.460000038146973,9.479999542236328,9.770000457763672,9490115.0,9.629024505615234
2018-08-24,10.180000305175781,9.710000038146973,9.720000267028809,10.020000457763672,13307775.0,9.87541675567627
2018-08-27,10.180000305175781,9.84000015258789,9.9399995803833,10.170000076293945,12495830.0,10.0232515335083
2018-08-28,10.479999542236328,10.029999732971191,10.100000381469727,10.140000343322754,13638180.0,9.993685722351074
2018-08-29,10.09000015258789,9.899999618530273,10.029999732971191,9.949999809265137,6236351.0,9.806427001953125
2018-08-30,10.149999618530273,9.869999885559082,9.869999885559082,9.890000343322754,5934355.0,9.747292518615723
2018-08-31,10.140000343322754,9.800000190734863,9.800000190734863,10.09000015258789,7469086.0,9.944406509399414
2018-09-03,10.300000190734863,9.90999984741211,10.079999923706055,10.229999542236328,9660086.0,10.082386016845703
2018-09-04,10.619999885559082,10.069999694824219,10.229999542236328,10.5600004196167,14698363.0,10.407625198364258
2018-09-05,10.539999961853027,10.180000305175781,10.449999809265137,10.369999885559082,10640798.0,10.220365524291992
2018-09-06,10.59000015258789,10.270000457763672,10.279999732971191,10.380000114440918,8299885.0,10.23022174835205
2018-09-07,10.630000114440918,10.229999542236328,10.3100004196167,10.369999885559082,8721963.0,10.220365524291992
2018-09-10,10.40999984741211,10.039999961853027,10.3100004196167,10.100000381469727,8655677.0,9.954262733459473
2018-09-11,10.15999984741211,9.899999618530273,10.149999618530273,10.119999885559082,6159331.0,9.973973274230957
2018-09-12,10.270000457763672,10.069999694824219,10.109999656677246,10.119999885559082,4355378.0,9.973973274230957
2018-09-13,10.399999618530273,10.079999923706055,10.300000190734863,10.319999694824219,8888529.0,10.171088218688965
2018-09-14,10.449999809265137,10.149999618530273,10.300000190734863,10.300000190734863,6368952.0,10.151376724243164
2018-09-17,11.329999923706055,10.220000267028809,10.220000267028809,10.59000015258789,19965626.0,10.4371919631958
2018-09-18,11.579999923706055,10.600000381469727,10.600000381469727,11.210000038146973,22864377.0,11.048245429992676
2018-09-19,11.359999656677246,11.050000190734863,11.069999694824219,11.350000381469727,16366056.0,11.186224937438965
2018-09-20,12.180000305175781,11.220000267028809,11.3100004196167,11.880000114440918,21702286.0,11.708577156066895
2018-09-21,12.390000343322754,11.729999542236328,11.869999885559082,12.170000076293945,19132355.0,11.994393348693848
2018-09-25,12.880000114440918,12.100000381469727,12.100000381469727,12.289999961853027,17988047.0,12.112661361694336
2018-09-26,12.75,12.109999656677246,12.399999618530273,12.489999771118164,14986698.0,12.309775352478027
2018-09-27,12.949999809265137,12.420000076293945,12.420000076293945,12.9399995803833,17983424.0,12.753281593322754
2018-09-28,13.140000343322754,12.680000305175781,12.930000305175781,13.130000114440918,14758720.0,12.940540313720703
2018-10-08,13.5600004196167,12.3100004196167,12.920000076293945,12.649999618530273,19555688.0,12.467466354370117
2018-10-09,13.279999732971191,12.5,12.949999809265137,12.949999809265137,17946559.0,12.763137817382812
2018-10-10,12.949999809265137,12.079999923706055,12.899999618530273,12.239999771118164,18395526.0,12.063382148742676
2018-10-11,12.5,11.779999732971191,11.800000190734863,12.25,19375673.0,12.073238372802734
2018-10-12,12.369999885559082,11.229999542236328,12.350000381469727,11.930000305175781,20136611.0,11.757856369018555
2018-10-15,12.130000114440918,11.609999656677246,11.989999771118164,11.630000114440918,10135427.0,11.46218490600586
2018-10-16,11.899999618530273,10.470000267028809,11.710000038146973,10.470000267028809,18278970.0,10.318923950195312
2018-10-17,10.369999885559082,9.420000076293945,10.260000228881836,9.420000076293945,26568425.0,9.284074783325195
2018-10-18,9.569999694824219,8.920000076293945,9.210000038146973,9.100000381469727,16490571.0,8.9686918258667
2018-10-19,9.550000190734863,9.010000228881836,9.010000228881836,9.529999732971191,16303749.0,9.392486572265625
2018-10-22,10.329999923706055,9.449999809265137,9.600000381469727,10.050000190734863,19705317.0,9.904983520507812
2018-10-23,10.949999809265137,9.9399995803833,10.0,10.279999732971191,23075309.0,10.131664276123047
2018-10-24,10.649999618530273,10.130000114440918,10.289999961853027,10.390000343322754,18116200.0,10.24007797241211
2018-10-25,10.329999923706055,10.010000228881836,10.010000228881836,10.329999923706055,13408312.0,10.18094253540039
2018-10-26,10.800000190734863,10.210000038146973,10.449999809265137,10.430000305175781,12835281.0,10.279500961303711
2018-10-29,10.430000305175781,10.430000305175781,10.430000305175781,10.430000305175781,0.0,10.279500961303711
2018-10-30,9.100000381469727,8.449999809265137,8.449999809265137,8.920000076293945,22918386.0,8.791289329528809
2018-10-31,9.09000015258789,8.550000190734863,8.930000305175781,8.949999809265137,18602249.0,8.820856094360352
2018-11-01,9.539999961853027,8.8100004196167,8.979999542236328,9.470000267028809,21292253.0,9.333352088928223
2018-11-02,9.75,9.300000190734863,9.609999656677246,9.670000076293945,22511017.0,9.530466079711914
2018-11-05,10.210000038146973,9.470000267028809,9.720000267028809,9.489999771118164,27770439.0,9.353063583374023
2018-11-06,9.890000343322754,9.170000076293945,9.550000190734863,9.670000076293945,21112616.0,9.530466079711914
2018-11-07,9.569999694824219,9.180000305175781,9.569999694824219,9.289999961853027,15455400.0,9.155950546264648
2018-11-08,9.329999923706055,8.979999542236328,9.300000190734863,9.0,12336518.0,8.870134353637695
2018-11-09,9.020000457763672,8.710000038146973,9.020000457763672,8.760000228881836,8568600.0,8.633598327636719
2018-11-12,8.920000076293945,8.710000038146973,8.800000190734863,8.890000343322754,8080536.0,8.761722564697266
2018-11-13,9.109999656677246,8.760000228881836,8.779999732971191,8.979999542236328,11787600.0,8.850421905517578
2018-11-14,9.140000343322754,8.880000114440918,9.0,9.010000228881836,11735300.0,8.879990577697754
2018-11-15,9.140000343322754,8.960000038146973,8.970000267028809,9.100000381469727,9819302.0,8.9686918258667
2018-11-16,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0,8.9686918258667
2018-11-19,10.65999984741211,10.010000228881836,10.390000343322754,10.109999656677246,37659595.0,9.964118003845215
2018-11-20,10.5,9.600000381469727,9.920000076293945,10.180000305175781,27220845.0,10.03310775756836
2018-11-21,10.25,9.819999694824219,9.899999618530273,9.960000038146973,16086714.0,9.816282272338867
2018-11-22,10.09000015258789,9.710000038146973,10.010000228881836,9.770000457763672,11986269.0,9.629024505615234
2018-11-23,10.550000190734863,9.880000114440918,10.020000457763672,9.90999984741211,25668586.0,9.767004013061523
2018-11-26,10.399999618530273,9.699999809265137,9.710000038146973,10.220000267028809,19413343.0,10.072530746459961
2018-11-27,10.329999923706055,9.90999984741211,10.180000305175781,10.050000190734863,15119122.0,9.904983520507812
2018-11-28,10.09000015258789,9.460000038146973,10.050000190734863,9.710000038146973,15732089.0,9.569889068603516
2018-11-29,9.770000457763672,9.229999542236328,9.739999771118164,9.25,11596990.0,9.116527557373047
2018-11-30,9.25,8.920000076293945,9.170000076293945,9.15999984741211,8549590.0,9.027825355529785
2018-12-03,9.550000190734863,9.369999885559082,9.5,9.40999984741211,9345218.0,9.274218559265137
2018-12-04,9.529999732971191,9.329999923706055,9.380000114440918,9.489999771118164,7335101.0,9.353063583374023
2018-12-05,9.449999809265137,9.100000381469727,9.220000267028809,9.319999694824219,9331800.0,9.185516357421875
2018-12-06,9.3100004196167,9.029999732971191,9.260000228881836,9.029999732971191,6519455.0,8.899701118469238
2018-12-07,9.100000381469727,8.920000076293945,9.0,9.020000457763672,4217200.0,8.889845848083496
2018-12-10,8.9399995803833,8.710000038146973,8.9399995803833,8.789999961853027,4708200.0,8.663164138793945
2018-12-11,8.90999984741211,8.779999732971191,8.90999984741211,8.869999885559082,3174300.0,8.742010116577148
2018-12-12,8.949999809265137,8.850000381469727,8.880000114440918,8.949999809265137,3419100.0,8.820856094360352
2018-12-13,9.130000114440918,8.880000114440918,9.010000228881836,9.119999885559082,5770101.0,8.9884033203125
2018-12-14,9.170000076293945,8.970000267028809,9.119999885559082,9.0,5199400.0,8.870134353637695
2018-12-17,9.170000076293945,8.930000305175781,8.949999809265137,9.170000076293945,5316090.0,9.037681579589844
2018-12-18,9.239999771118164,8.90999984741211,9.050000190734863,9.029999732971191,4417910.0,8.899701118469238
2018-12-19,9.069999694824219,8.609999656677246,9.069999694824219,8.6899995803833,6181945.0,8.564607620239258
2018-12-20,8.920000076293945,8.600000381469727,8.65999984741211,8.800000190734863,5578446.0,8.673020362854004
2018-12-21,8.779999732971191,8.640000343322754,8.699999809265137,8.680000305175781,3467138.0,8.554752349853516
2018-12-24,8.729999542236328,8.619999885559082,8.680000305175781,8.6899995803833,2513738.0,8.564607620239258
2018-12-25,8.59000015258789,8.079999923706055,8.59000015258789,8.350000381469727,6115394.0,8.229514122009277
2018-12-26,8.529999732971191,8.199999809265137,8.34000015258789,8.4399995803833,4205100.0,8.318215370178223
2018-12-27,8.569999694824219,8.020000457763672,8.569999694824219,8.020000457763672,4353510.0,7.904275894165039
2018-12-28,8.199999809265137,7.949999809265137,8.050000190734863,8.149999618530273,3862910.0,8.03239917755127
2019-01-02,8.239999771118164,8.010000228881836,8.170000076293945,8.069999694824219,2568133.0,7.953553676605225
2019-01-03,8.1899995803833,8.020000457763672,8.100000381469727,8.119999885559082,2654951.0,8.002832412719727
2019-01-04,8.350000381469727,7.949999809265137,8.029999732971191,8.34000015258789,6046665.0,8.219657897949219
2019-01-07,8.4399995803833,8.279999732971191,8.029999732971191,8.4399995803833,4978377.0,8.318215370178223
2019-01-08,8.40999984741211,8.329999923706055,8.40999984741211,8.350000381469727,3141600.0,8.229514122009277
2019-01-09,8.529999732971191,8.329999923706055,8.359999656677246,8.380000114440918,5035420.0,8.25908088684082
2019-01-10,8.470000267028809,8.319999694824219,8.390000343322754,8.329999923706055,4169455.0,8.20980167388916
2019-01-11,8.350000381469727,8.239999771118164,8.329999923706055,8.329999923706055,3401375.0,8.20980167388916
2019-01-14,8.34000015258789,8.199999809265137,8.34000015258789,8.210000038146973,2381900.0,8.091533660888672
2019-01-15,8.550000190734863,8.199999809265137,8.210000038146973,8.369999885559082,4577400.0,8.249224662780762
2019-01-16,8.449999809265137,8.3100004196167,8.359999656677246,8.40999984741211,4726000.0,8.288647651672363
2019-01-17,8.420000076293945,8.270000457763672,8.40999984741211,8.300000190734863,3744101.0,8.180234909057617
2019-01-18,8.4399995803833,8.300000190734863,8.380000114440918,8.430000305175781,4092101.0,8.30836009979248
2019-01-21,8.5600004196167,8.369999885559082,8.5,8.390000343322754,3652735.0,8.268937110900879
2019-01-22,8.420000076293945,8.289999961853027,8.390000343322754,8.350000381469727,3133800.0,8.229514122009277
2019-01-23,8.369999885559082,8.239999771118164,8.329999923706055,8.279999732971191,2409101.0,8.160523414611816
2019-01-24,8.489999771118164,8.260000228881836,8.289999961853027,8.460000038146973,4733635.0,8.337925910949707
2019-01-25,8.850000381469727,8.380000114440918,8.430000305175781,8.6899995803833,10330932.0,8.564607620239258
2019-01-28,8.699999809265137,8.449999809265137,8.640000343322754,8.529999732971191,6261861.0,8.406915664672852
2019-01-29,8.640000343322754,8.149999618530273,8.529999732971191,8.369999885559082,4643236.0,8.249224662780762
2019-01-30,8.359999656677246,8.130000114440918,8.220000267028809,8.140000343322754,3085141.0,8.022543907165527
2019-01-31,8.25,7.699999809265137,8.130000114440918,7.71999979019165,5277800.0,7.608604431152344
2019-02-01,8.050000190734863,7.760000228881836,7.789999961853027,8.020000457763672,2735500.0,7.904275894165039
2019-02-11,8.25,8.0,8.050000190734863,8.229999542236328,2348001.0,8.111245155334473
2019-02-12,8.479999542236328,8.229999542236328,8.25,8.399999618530273,4168250.0,8.278792381286621
2019-02-13,8.550000190734863,8.319999694824219,8.420000076293945,8.470000267028809,4699273.0,8.347782135009766
2019-02-14,8.630000114440918,8.449999809265137,8.5,8.510000228881836,5125171.0,8.387205123901367
2019-02-15,8.520000457763672,8.420000076293945,8.470000267028809,8.470000267028809,3460901.0,8.347782135009766
2019-02-18,8.699999809265137,8.479999542236328,8.5,8.699999809265137,5998073.0,8.574462890625
2019-02-19,8.789999961853027,8.550000190734863,8.6899995803833,8.699999809265137,7301781.0,8.574462890625
2019-02-20,8.859999656677246,8.640000343322754,8.6899995803833,8.850000381469727,7856305.0,8.722299575805664
2019-02-21,9.079999923706055,8.75,8.829999923706055,8.899999618530273,10680510.0,8.771576881408691
2019-02-22,9.300000190734863,8.8100004196167,8.8100004196167,9.279999732971191,11728304.0,9.14609432220459
2019-02-25,9.979999542236328,9.300000190734863,9.649999618530273,9.829999923706055,18606182.0,9.68815803527832
2019-02-26,9.789999961853027,9.449999809265137,9.789999961853027,9.5600004196167,13434875.0,9.422054290771484
2019-02-27,9.75,9.369999885559082,9.479999542236328,9.5,8744779.0,9.362919807434082
2019-02-28,9.5600004196167,9.359999656677246,9.449999809265137,9.430000305175781,6968709.0,9.293930053710938
2019-03-01,9.539999961853027,9.319999694824219,9.449999809265137,9.520000457763672,6214023.0,9.382631301879883
2019-03-04,9.890000343322754,9.449999809265137,9.699999809265137,9.649999618530273,14984271.0,9.510754585266113
2019-03-05,10.239999771118164,9.579999923706055,9.680000305175781,10.050000190734863,18653425.0,9.904983520507812
2019-03-06,10.140000343322754,9.789999961853027,10.0600004196167,10.09000015258789,15945134.0,9.944406509399414
2019-03-07,10.479999542236328,10.029999732971191,10.130000114440918,10.319999694824219,16096774.0,10.171088218688965
2019-03-08,10.350000381469727,9.739999771118164,10.140000343322754,9.800000190734863,13417316.0,9.658591270446777
2019-03-11,10.479999542236328,9.829999923706055,9.960000038146973,10.449999809265137,15922247.0,10.299211502075195
2019-03-12,11.239999771118164,10.369999885559082,10.5,10.899999618530273,24589995.0,10.742717742919922
2019-03-13,11.680000305175781,10.600000381469727,10.789999961853027,11.020000457763672,21874030.0,10.860986709594727
2019-03-14,10.949999809265137,10.149999618530273,10.729999542236328,10.34000015258789,13547000.0,10.19079875946045
2019-03-15,11.369999885559082,10.420000076293945,10.420000076293945,11.039999961853027,27229202.0,10.880698204040527
2019-03-18,11.199999809265137,10.760000228881836,10.899999618530273,11.1899995803833,20753866.0,11.028532981872559
2019-03-19,11.380000114440918,11.029999732971191,11.109999656677246,11.140000343322754,12956038.0,10.979255676269531
2019-03-20,11.600000381469727,11.029999732971191,11.029999732971191,11.300000190734863,13227329.0,11.136946678161621
2019-03-21,11.859999656677246,11.239999771118164,11.300000190734863,11.649999618530273,15780025.0,11.48189640045166
2019-03-22,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,11.48189640045166
2019-03-25,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,11.48189640045166
2019-03-26,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,11.48189640045166
2019-03-27,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,11.48189640045166
2019-03-28,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,11.48189640045166
2019-03-29,19.399999618530273,16.889999389648438,18.43000030517578,16.899999618530273,93650021.0,16.656139373779297
2019-04-01,17.639999389648438,16.549999237060547,16.729999542236328,16.8700008392334,69218417.0,16.626575469970703
2019-04-02,17.389999389648438,16.100000381469727,16.3700008392334,17.06999969482422,62999653.0,16.823686599731445
2019-04-03,18.479999542236328,16.399999618530273,16.610000610351562,17.700000762939453,67798901.0,17.444599151611328
2019-04-04,18.350000381469727,16.40999984741211,17.969999313354492,16.56999969482422,55670554.0,16.330904006958008
2019-04-08,16.209999084472656,15.300000190734863,16.209999084472656,15.520000457763672,39995194.0,15.29605484008789
2019-04-09,15.75,15.260000228881836,15.550000190734863,15.59000015258789,22433893.0,15.365044593811035
2019-04-10,15.970000267028809,14.800000190734863,15.399999618530273,15.760000228881836,30954218.0,15.532591819763184
2019-04-11,15.789999961853027,14.880000114440918,15.550000190734863,14.920000076293945,21445605.0,14.704712867736816
2019-04-12,15.569999694824219,14.989999771118164,15.079999923706055,15.15999984741211,18806193.0,14.941248893737793
2019-04-15,15.739999771118164,14.930000305175781,15.470000267028809,14.930000305175781,17866198.0,14.714567184448242
2019-04-16,14.789999961853027,14.140000343322754,14.539999961853027,14.770000457763672,19974649.0,14.556876182556152
2019-04-17,15.09000015258789,14.510000228881836,14.770000457763672,14.880000114440918,17101797.0,14.665289878845215
2019-04-18,15.25,14.6899995803833,14.949999809265137,15.069999694824219,18044972.0,14.852547645568848
2019-04-19,14.970000267028809,14.359999656677246,14.970000267028809,14.640000343322754,14479734.0,14.428751945495605
2019-04-22,15.149999618530273,14.630000114440918,14.859999656677246,14.859999656677246,16217106.0,14.645577430725098
2019-04-23,15.5,14.510000228881836,14.699999809265137,15.449999809265137,23141910.0,15.22706413269043
2019-04-24,15.380000114440918,14.800000190734863,15.300000190734863,15.069999694824219,16004185.0,14.852547645568848
2019-04-25,15.140000343322754,13.5600004196167,14.880000114440918,13.5600004196167,16956858.0,13.364336967468262
2019-04-26,13.869999885559082,13.300000190734863,13.4399995803833,13.430000305175781,13211884.0,13.236211776733398
2019-05-06,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-07,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-08,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-09,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-10,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-13,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-14,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-15,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-16,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-17,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.610729217529297
2019-05-20,14.680000305175781,12.430000305175781,13.8100004196167,12.8100004196167,24735654.0,12.625158309936523
2019-05-21,13.180000305175781,12.5,12.600000381469727,13.100000381469727,17110656.0,12.91097354888916
2019-05-22,13.100000381469727,12.529999732971191,13.010000228881836,12.649999618530273,12007051.0,12.467466354370117
2019-05-23,13.050000190734863,12.579999923706055,12.800000190734863,12.970000267028809,13720373.0,12.782849311828613
2019-05-24,12.970000267028809,12.65999984741211,12.65999984741211,12.819999694824219,7586900.0,12.635013580322266
2019-05-27,13.140000343322754,12.720000267028809,12.819999694824219,13.119999885559082,10012112.0,12.930685043334961
2019-05-28,13.979999542236328,13.15999984741211,13.220000267028809,13.569999694824219,19348366.0,13.374191284179688
2019-05-29,13.789999961853027,13.34000015258789,13.430000305175781,13.380000114440918,10035851.0,13.186933517456055
2019-05-30,13.579999923706055,13.050000190734863,13.279999732971191,13.300000190734863,11829204.0,13.108087539672852
2019-05-31,13.5,13.220000267028809,13.25,13.449999809265137,8710230.0,13.2559232711792
2019-06-03,13.489999771118164,12.109999656677246,13.449999809265137,12.109999656677246,16244804.0,11.935258865356445
2019-06-04,12.050000190734863,11.460000038146973,11.800000190734863,11.649999618530273,10376611.0,11.48189640045166
2019-06-05,11.979999542236328,11.0,11.899999618530273,11.380000114440918,11084651.0,11.215791702270508
2019-06-06,11.550000190734863,10.239999771118164,11.40999984741211,11.0600004196167,12295612.0,10.900409698486328
2019-06-10,11.4399995803833,11.109999656677246,11.380000114440918,11.25,7639900.0,11.087668418884277
2019-06-11,12.09000015258789,11.329999923706055,11.40999984741211,11.84000015258789,12267090.0,11.66915512084961
2019-06-12,12.010000228881836,11.619999885559082,11.859999656677246,11.670000076293945,9588600.0,11.501607894897461
2019-06-13,11.899999618530273,11.460000038146973,11.670000076293945,11.770000457763672,9634816.0,11.600165367126465
2019-06-14,11.890000343322754,11.270000457763672,11.84000015258789,11.3100004196167,7426070.0,11.14680290222168
2019-06-17,11.699999809265137,11.34000015258789,11.34000015258789,11.520000457763672,6693322.0,11.353772163391113
2019-06-18,11.770000457763672,11.510000228881836,11.649999618530273,11.609999656677246,4844233.0,11.442473411560059
2019-06-19,12.220000267028809,11.770000457763672,12.1899995803833,11.789999961853027,9063130.0,11.61987590789795
2019-06-20,12.399999618530273,11.760000228881836,11.760000228881836,12.25,13889802.0,12.073238372802734
2019-06-21,12.380000114440918,12.119999885559082,12.260000228881836,12.239999771118164,10976400.0,12.063382148742676
2019-06-24,12.489999771118164,12.0,12.300000190734863,12.229999542236328,11989400.0,12.053526878356934
2019-06-25,12.289999961853027,11.699999809265137,12.220000267028809,12.09000015258789,11933418.0,11.915547370910645
2019-06-26,12.229999542236328,11.890000343322754,12.039999961853027,12.15999984741211,8801136.0,11.984537124633789
2019-06-27,12.220000267028809,11.979999542236328,12.1899995803833,12.069999694824219,6380819.0,11.984537124633789
2019-06-28,12.489999771118164,11.460000038146973,12.050000190734863,12.039999961853027,16783111.0,11.95474910736084
2019-07-01,12.75,12.119999885559082,12.220000267028809,12.569999694824219,18254543.0,12.480996131896973
2019-07-02,12.470000267028809,12.3100004196167,12.460000038146973,12.350000381469727,8725202.0,12.262555122375488
2019-07-03,12.329999923706055,11.819999694824219,12.329999923706055,11.930000305175781,8894492.0,11.845528602600098
2019-07-04,12.149999618530273,11.90999984741211,12.020000457763672,11.979999542236328,5772083.0,11.895174026489258
2019-07-05,12.100000381469727,11.930000305175781,11.979999542236328,12.039999961853027,4197580.0,11.95474910736084
2019-07-08,12.100000381469727,11.579999923706055,12.050000190734863,11.600000381469727,7301209.0,11.517865180969238
2019-07-09,11.729999542236328,11.359999656677246,11.609999656677246,11.550000190734863,4100524.0,11.468218803405762
2019-07-10,11.899999618530273,11.5,11.5600004196167,11.600000381469727,6167000.0,11.517865180969238
2019-07-11,11.680000305175781,11.319999694824219,11.640000343322754,11.369999885559082,5392430.0,11.289493560791016
2019-07-12,11.5600004196167,11.3100004196167,11.460000038146973,11.369999885559082,4284380.0,11.289493560791016
2019-07-15,11.520000457763672,11.130000114440918,11.4399995803833,11.5,6267555.0,11.418573379516602
2019-07-16,11.5,11.350000381469727,11.430000305175781,11.380000114440918,3590955.0,11.299422264099121
2019-07-17,11.649999618530273,11.319999694824219,11.4399995803833,11.529999732971191,5587155.0,11.448360443115234
2019-07-18,11.4399995803833,11.100000381469727,11.430000305175781,11.239999771118164,5015683.0,11.16041374206543
2019-07-19,11.579999923706055,11.270000457763672,11.319999694824219,11.550000190734863,6450812.0,11.468218803405762
2019-07-22,11.699999809265137,11.130000114440918,11.699999809265137,11.210000038146973,4955224.0,11.130626678466797
2019-07-23,11.5,11.229999542236328,11.3100004196167,11.479999542236328,4990174.0,11.398714065551758
2019-07-24,11.630000114440918,11.470000267028809,11.529999732971191,11.630000114440918,5592282.0,11.547652244567871
2019-07-25,12.34000015258789,11.569999694824219,11.609999656677246,12.239999771118164,18666455.0,12.153332710266113
2019-07-26,13.329999923706055,12.039999961853027,12.210000038146973,12.960000038146973,26496103.0,12.86823558807373
2019-07-29,12.960000038146973,12.600000381469727,12.6899995803833,12.779999732971191,11903803.0,12.689509391784668
2019-07-30,12.859999656677246,12.539999961853027,12.779999732971191,12.630000114440918,9600158.0,12.540572166442871
2019-07-31,12.779999732971191,12.3100004196167,12.460000038146973,12.569999694824219,11690912.0,12.480996131896973
2019-08-01,12.699999809265137,12.40999984741211,12.5,12.609999656677246,6910001.0,12.520712852478027
2019-08-02,12.550000190734863,12.180000305175781,12.180000305175781,12.529999732971191,8646997.0,12.441279411315918
2019-08-05,12.880000114440918,12.279999732971191,12.40999984741211,12.350000381469727,11365609.0,12.262555122375488
2019-08-06,12.390000343322754,11.119999885559082,12.279999732971191,11.649999618530273,15921759.0,11.567510604858398
2019-08-07,12.0,11.050000190734863,11.90999984741211,11.050000190734863,13348677.0,10.971759796142578
2019-08-08,11.100000381469727,10.65999984741211,11.0,10.699999809265137,8668219.0,10.624237060546875
2019-08-09,10.920000076293945,10.649999618530273,10.819999694824219,10.65999984741211,5717823.0,10.58452033996582
2019-08-12,10.75,10.399999618530273,10.569999694824219,10.699999809265137,4357403.0,10.624237060546875
2019-08-13,10.720000267028809,10.430000305175781,10.520000457763672,10.59000015258789,4725660.0,10.515016555786133
2019-08-14,10.859999656677246,10.609999656677246,10.829999923706055,10.619999885559082,4442989.0,10.544803619384766
2019-08-15,10.600000381469727,10.09000015258789,10.119999885559082,10.460000038146973,5902391.0,10.385936737060547
2019-08-16,10.539999961853027,10.260000228881836,10.449999809265137,10.260000228881836,6094827.0,10.187353134155273
2019-08-19,10.850000381469727,10.359999656677246,10.390000343322754,10.770000457763672,8273759.0,10.693741798400879
2019-08-20,11.119999885559082,10.699999809265137,10.84000015258789,10.850000381469727,9332124.0,10.773175239562988
2019-08-21,11.9399995803833,10.880000114440918,10.880000114440918,11.699999809265137,19547819.0,11.617156982421875
2019-08-22,11.6899995803833,11.1899995803833,11.670000076293945,11.420000076293945,13432326.0,11.339138984680176
2019-08-23,11.75,11.100000381469727,11.399999618530273,11.609999656677246,13273428.0,11.527793884277344
2019-08-26,11.380000114440918,11.149999618530273,11.25,11.180000305175781,7837740.0,11.100838661193848
2019-08-27,11.4399995803833,11.210000038146973,11.300000190734863,11.260000228881836,6092400.0,11.180272102355957
2019-08-28,11.5,11.220000267028809,11.260000228881836,11.3100004196167,6360562.0,11.229918479919434
2019-08-29,11.75,11.34000015258789,11.600000381469727,11.420000076293945,8605655.0,11.339138984680176
2019-08-30,11.649999618530273,11.279999732971191,11.489999771118164,11.279999732971191,8509900.0,11.200130462646484
2019-09-02,11.529999732971191,11.289999961853027,11.289999961853027,11.430000305175781,4343386.0,11.349068641662598
2019-09-03,11.5600004196167,11.289999961853027,11.449999809265137,11.319999694824219,7219400.0,11.239847183227539
2019-09-04,11.380000114440918,11.25,11.25,11.34000015258789,3928703.0,11.259705543518066
2019-09-05,11.779999732971191,11.390000343322754,11.399999618530273,11.75,11634901.0,11.666802406311035
2019-09-06,12.100000381469727,11.65999984741211,11.770000457763672,11.75,8917429.0,11.666802406311035
2019-09-09,12.020000457763672,11.789999961853027,11.800000190734863,11.970000267028809,9424469.0,11.885245323181152
2019-09-10,12.300000190734863,11.890000343322754,11.970000267028809,12.119999885559082,10030916.0,12.03418254852295
2019-09-11,12.720000267028809,12.199999809265137,12.199999809265137,12.470000267028809,12579472.0,12.381705284118652
2019-09-12,12.59000015258789,12.329999923706055,12.579999923706055,12.359999656677246,7281901.0,12.272482872009277
2019-09-16,12.739999771118164,12.319999694824219,12.390000343322754,12.399999618530273,8971892.0,12.312199592590332
2019-09-17,12.539999961853027,11.970000267028809,12.390000343322754,12.029999732971191,8802301.0,11.944820404052734
2019-09-18,12.640000343322754,12.180000305175781,12.25,12.300000190734863,14147300.0,12.212908744812012
2019-09-19,12.979999542236328,11.90999984741211,12.300000190734863,12.829999923706055,18122679.0,12.739155769348145
2019-09-20,12.869999885559082,12.569999694824219,12.6899995803833,12.729999542236328,12575253.0,12.639863014221191
2019-09-23,12.75,12.300000190734863,12.75,12.380000114440918,7664800.0,12.292342185974121
2019-09-24,12.5,12.199999809265137,12.380000114440918,12.239999771118164,6131891.0,12.153332710266113
2019-09-25,12.260000228881836,11.899999618530273,12.149999618530273,11.899999618530273,5946100.0,11.815740585327148
2019-09-26,12.119999885559082,11.449999809265137,11.930000305175781,11.470000267028809,6155192.0,11.388785362243652
2019-09-27,11.880000114440918,11.5,11.5600004196167,11.789999961853027,5432131.0,11.70651912689209
2019-09-30,11.949999809265137,11.520000457763672,11.779999732971191,11.529999732971191,4894361.0,11.448360443115234
2019-10-08,12.4399995803833,11.59000015258789,11.649999618530273,11.899999618530273,11605594.0,11.815740585327148
2019-10-09,12.210000038146973,11.630000114440918,11.890000343322754,12.0600004196167,12276688.0,11.974608421325684
2019-10-10,12.119999885559082,11.949999809265137,12.0,12.0600004196167,6442932.0,11.974608421325684
2019-10-11,12.15999984741211,11.850000381469727,12.09000015258789,11.949999809265137,6329679.0,11.865386009216309
2019-10-14,12.369999885559082,12.029999732971191,12.119999885559082,12.25,8530479.0,12.163262367248535
2019-10-15,12.380000114440918,12.130000114440918,12.25,12.220000267028809,8692001.0,12.133475303649902
2019-10-16,12.609999656677246,12.050000190734863,12.1899995803833,12.350000381469727,12110185.0,12.262555122375488
2019-10-17,12.539999961853027,12.1899995803833,12.289999961853027,12.470000267028809,8454404.0,12.381705284118652
2019-10-18,12.579999923706055,12.100000381469727,12.4399995803833,12.149999618530273,9351203.0,12.063970565795898
2019-10-21,12.430000305175781,11.779999732971191,12.130000114440918,12.289999961853027,10539760.0,12.20297908782959
2019-10-22,12.8100004196167,12.180000305175781,12.220000267028809,12.800000190734863,18826019.0,12.709368705749512
2019-10-23,12.979999542236328,12.600000381469727,12.800000190734863,12.720000267028809,14413890.0,12.629935264587402
2019-10-24,12.850000381469727,12.359999656677246,12.850000381469727,12.600000381469727,11439419.0,12.510785102844238
2019-10-25,12.539999961853027,12.3100004196167,12.510000228881836,12.399999618530273,9137093.0,12.312199592590332
2019-10-28,12.65999984741211,12.25,12.25,12.59000015258789,8425260.0,12.500855445861816
2019-10-29,13.529999732971191,12.510000228881836,12.510000228881836,13.130000114440918,26199646.0,13.037031173706055
2019-10-30,13.449999809265137,12.899999618530273,13.119999885559082,13.25,21187863.0,13.156182289123535
2019-10-31,13.479999542236328,12.960000038146973,13.329999923706055,13.069999694824219,15733052.0,12.977456092834473
2019-11-01,13.289999961853027,12.539999961853027,13.069999694824219,12.880000114440918,17650454.0,12.788802146911621
2019-11-04,12.979999542236328,12.550000190734863,12.979999542236328,12.649999618530273,13943064.0,12.560429573059082
2019-11-05,12.720000267028809,11.390000343322754,12.6899995803833,11.4399995803833,24754887.0,11.358997344970703
2019-11-06,11.479999542236328,11.109999656677246,11.34000015258789,11.229999542236328,9819915.0,11.150484085083008
2019-11-07,11.279999732971191,10.890000343322754,11.279999732971191,10.970000267028809,10294693.0,10.892326354980469
2019-11-08,11.289999961853027,10.960000038146973,11.050000190734863,11.170000076293945,8556968.0,11.090909957885742
2019-11-11,11.350000381469727,10.859999656677246,11.079999923706055,10.920000076293945,7722598.0,10.842679977416992
2019-11-12,10.989999771118164,10.460000038146973,10.949999809265137,10.8100004196167,8805822.0,10.733458518981934
2019-11-13,11.640000343322754,11.210000038146973,11.430000305175781,11.3100004196167,16062732.0,11.229918479919434
2019-11-14,11.390000343322754,10.8100004196167,11.319999694824219,11.199999809265137,13047021.0,11.120697021484375
2019-11-15,11.140000343322754,10.649999618530273,11.109999656677246,10.65999984741211,8172500.0,10.58452033996582
2019-11-18,10.789999961853027,10.329999923706055,10.720000267028809,10.739999771118164,7372059.0,10.66395378112793
2019-11-19,10.920000076293945,10.579999923706055,10.640000343322754,10.8100004196167,5869932.0,10.733458518981934
2019-11-20,10.90999984741211,10.479999542236328,10.800000190734863,10.619999885559082,5288446.0,10.544803619384766
2019-11-21,10.649999618530273,10.369999885559082,10.510000228881836,10.449999809265137,4722101.0,10.376007080078125
2019-11-22,10.75,10.350000381469727,10.520000457763672,10.65999984741211,7282532.0,10.58452033996582
2019-11-25,10.6899995803833,10.239999771118164,10.65999984741211,10.449999809265137,5625261.0,10.376007080078125
2019-11-26,10.470000267028809,10.15999984741211,10.449999809265137,10.210000038146973,4399887.0,10.137706756591797
2019-11-27,10.59000015258789,10.069999694824219,10.229999542236328,10.390000343322754,8101032.0,10.31643295288086
2019-11-28,10.470000267028809,10.149999618530273,10.34000015258789,10.350000381469727,6288000.0,10.276716232299805
2019-11-29,10.680000305175781,10.170000076293945,10.40999984741211,10.609999656677246,8255743.0,10.534873962402344
2019-12-02,10.760000228881836,10.399999618530273,10.520000457763672,10.59000015258789,7361547.0,10.515016555786133
2019-12-03,10.619999885559082,10.3100004196167,10.489999771118164,10.609999656677246,5490413.0,10.534873962402344
2019-12-04,10.600000381469727,10.430000305175781,10.5,10.550000190734863,3795751.0,10.475299835205078
2019-12-05,10.890000343322754,10.5,10.539999961853027,10.770000457763672,7011113.0,10.693741798400879
2019-12-06,10.850000381469727,10.6899995803833,10.800000190734863,10.729999542236328,2898522.0,10.654024124145508
2019-12-09,10.789999961853027,10.680000305175781,10.710000038146973,10.720000267028809,2367584.0,10.644096374511719
2019-12-10,10.720000267028809,10.539999961853027,10.720000267028809,10.600000381469727,3330443.0,10.524946212768555
2019-12-11,10.779999732971191,10.460000038146973,10.579999923706055,10.739999771118164,5257086.0,10.66395378112793
2019-12-12,10.710000038146973,10.5600004196167,10.680000305175781,10.5600004196167,2900252.0,10.4852294921875
2019-12-13,10.760000228881836,10.5600004196167,10.680000305175781,10.699999809265137,4838216.0,10.624237060546875
2019-12-16,10.890000343322754,10.729999542236328,10.739999771118164,10.850000381469727,5419964.0,10.773175239562988
2019-12-17,11.180000305175781,10.8100004196167,10.850000381469727,11.069999694824219,8926357.0,10.991617202758789
2019-12-18,11.149999618530273,10.970000267028809,11.100000381469727,10.970000267028809,6722862.0,10.892326354980469
2019-12-19,11.109999656677246,10.899999618530273,10.949999809265137,11.029999732971191,6044407.0,10.951900482177734
2019-12-20,11.170000076293945,10.989999771118164,11.039999961853027,11.109999656677246,6062468.0,11.031333923339844
2019-12-23,11.09000015258789,10.579999923706055,11.09000015258789,10.640000343322754,7104828.0,10.56466293334961
2019-12-24,10.6899995803833,10.399999618530273,10.6899995803833,10.59000015258789,5010297.0,10.515016555786133
2019-12-25,10.609999656677246,10.479999542236328,10.5600004196167,10.5600004196167,3119853.0,10.4852294921875
2019-12-26,10.65999984741211,10.350000381469727,10.579999923706055,10.5,5347566.0,10.425653457641602
2019-12-27,10.609999656677246,10.479999542236328,10.479999542236328,10.5,4066855.0,10.425653457641602
2019-12-30,10.609999656677246,10.3100004196167,10.4399995803833,10.609999656677246,4993270.0,10.534873962402344
2019-12-31,10.640000343322754,10.510000228881836,10.59000015258789,10.609999656677246,4303752.0,10.534873962402344
2020-01-02,10.829999923706055,10.680000305175781,10.75,10.8100004196167,5980494.0,10.733458518981934
2020-01-03,10.890000343322754,10.729999542236328,10.819999694824219,10.819999694824219,4809111.0,10.743387222290039
2020-01-06,11.100000381469727,10.699999809265137,10.699999809265137,10.9399995803833,8454670.0,10.862537384033203
2020-01-07,11.039999961853027,10.789999961853027,10.90999984741211,10.989999771118164,6375740.0,10.91218376159668
2020-01-08,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,5391628.0,10.624237060546875
2020-01-09,10.979999542236328,10.800000190734863,10.800000190734863,10.979999542236328,5607694.0,10.902254104614258
2020-01-10,11.430000305175781,11.029999732971191,11.050000190734863,11.220000267028809,12248033.0,11.140555381774902
2020-01-13,11.25,11.25,11.25,11.25,6466940.0,11.170343399047852
2020-01-14,11.300000190734863,11.300000190734863,11.300000190734863,11.300000190734863,8839092.0,11.219988822937012
2020-01-15,11.390000343322754,11.220000267028809,11.34000015258789,11.319999694824219,5620550.0,11.239847183227539
2020-01-16,11.390000343322754,11.039999961853027,11.359999656677246,11.09000015258789,5896407.0,11.011476516723633
2020-01-17,11.25,11.010000228881836,11.109999656677246,11.15999984741211,4488731.0,11.08098030090332
2020-01-20,11.220000267028809,10.979999542236328,11.100000381469727,11.130000114440918,3736592.0,11.051193237304688
2020-01-21,11.220000267028809,10.979999542236328,11.109999656677246,11.09000015258789,4695892.0,11.011476516723633
2020-01-22,11.199999809265137,10.399999618530273,11.069999694824219,10.90999984741211,10842785.0,10.83275032043457
2020-01-23,11.050000190734863,10.329999923706055,10.770000457763672,10.899999618530273,11544191.0,10.822820663452148
2020-02-03,9.819999694824219,9.8100004196167,9.8100004196167,9.8100004196167,2240400.0,9.74053955078125
2020-02-04,9.9399995803833,8.989999771118164,8.989999771118164,9.65999984741211,8459523.0,9.591601371765137
2020-02-05,10.0,9.489999771118164,9.710000038146973,9.569999694824219,9041926.0,9.502238273620605
2020-02-06,9.6899995803833,9.420000076293945,9.470000267028809,9.569999694824219,8503255.0,9.502238273620605
2020-02-07,9.9399995803833,9.600000381469727,9.600000381469727,9.789999961853027,8699383.0,9.720681190490723
2020-02-10,9.850000381469727,9.6899995803833,9.800000190734863,9.84000015258789,5308710.0,9.770326614379883
2020-02-11,9.899999618530273,9.720000267028809,9.899999618530273,9.720000267028809,4423951.0,9.651176452636719
2020-02-12,9.819999694824219,9.640000343322754,9.75,9.789999961853027,4212651.0,9.720681190490723
2020-02-13,9.829999923706055,9.649999618530273,9.8100004196167,9.75,4444120.0,9.680964469909668
2020-02-14,9.770000457763672,9.600000381469727,9.720000267028809,9.619999885559082,4788200.0,9.551884651184082
2020-02-17,9.970000267028809,9.649999618530273,9.649999618530273,9.949999809265137,7429092.0,9.879548072814941
2020-02-18,10.180000305175781,9.880000114440918,9.970000267028809,10.119999885559082,6756567.0,10.048343658447266
2020-02-19,10.260000228881836,10.029999732971191,10.069999694824219,10.09000015258789,5837389.0,10.018556594848633
2020-02-20,10.359999656677246,10.0,10.170000076293945,10.289999961853027,8032017.0,10.217140197753906
2020-02-21,10.489999771118164,10.239999771118164,10.289999961853027,10.399999618530273,7310811.0,10.326361656188965
2020-02-24,10.479999542236328,10.260000228881836,10.329999923706055,10.34000015258789,6720692.0,10.266786575317383
2020-02-25,10.239999771118164,9.75,10.170000076293945,10.140000343322754,8067554.0,10.06820297241211
2020-02-26,10.319999694824219,9.90999984741211,9.930000305175781,10.100000381469727,6066411.0,10.028486251831055
2020-02-27,10.229999542236328,10.050000190734863,10.130000114440918,10.100000381469727,4076640.0,10.028486251831055
2020-02-28,10.010000228881836,9.210000038146973,9.869999885559082,9.25,8521842.0,9.184504508972168
2020-03-02,9.640000343322754,9.399999618530273,9.399999618530273,9.600000381469727,4234300.0,9.532026290893555
2020-03-03,9.970000267028809,9.6899995803833,9.729999542236328,9.829999923706055,5717124.0,9.760397911071777
2020-03-04,9.989999771118164,9.779999732971191,9.779999732971191,9.979999542236328,4611772.0,9.909335136413574
2020-03-05,10.199999809265137,10.010000228881836,10.020000457763672,10.149999618530273,5406900.0,10.078131675720215
2020-03-06,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,6311204.0,11.090909957885742
2020-03-09,11.989999771118164,10.920000076293945,11.680000305175781,10.920000076293945,29588315.0,10.842679977416992
2020-03-10,10.869999885559082,10.029999732971191,10.279999732971191,10.829999923706055,17381010.0,10.753316879272461
2020-03-11,10.829999923706055,10.369999885559082,10.789999961853027,10.369999885559082,10589007.0,10.296573638916016
2020-03-12,10.680000305175781,10.109999656677246,10.210000038146973,10.40999984741211,9922860.0,10.33629035949707
2020-03-13,10.180000305175781,9.829999923706055,9.850000381469727,10.0600004196167,9294177.0,9.98876953125
2020-03-16,10.390000343322754,9.779999732971191,10.180000305175781,9.789999961853027,8821836.0,9.720681190490723
2020-03-17,10.039999961853027,9.470000267028809,9.850000381469727,9.760000228881836,5693335.0,9.690893173217773
2020-03-18,10.0,9.5,10.0,9.5,6124900.0,9.432734489440918
2020-03-19,9.949999809265137,9.600000381469727,9.75,9.899999618530273,6938613.0,9.829901695251465
2020-03-20,10.199999809265137,9.800000190734863,9.960000038146973,10.109999656677246,5790013.0,10.03841495513916
2020-03-23,9.890000343322754,9.609999656677246,9.850000381469727,9.680000305175781,5418639.0,9.611459732055664
2020-03-24,9.949999809265137,9.550000190734863,9.859999656677246,9.720000267028809,4256936.0,9.651176452636719
2020-03-25,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.651176452636719
2020-03-26,10.239999771118164,9.800000190734863,9.800000190734863,9.949999809265137,9608600.0,9.879548072814941
2020-03-27,10.0,9.75,9.970000267028809,9.829999923706055,6406162.0,9.760397911071777
2020-03-30,9.720000267028809,9.319999694824219,9.699999809265137,9.430000305175781,4638534.0,9.363229751586914
2020-03-31,9.529999732971191,9.199999809265137,9.470000267028809,9.25,4308744.0,9.184504508972168
2020-04-01,9.34000015258789,9.010000228881836,9.180000305175781,9.100000381469727,3264706.0,9.035566329956055
2020-04-02,9.149999618530273,8.869999885559082,9.09000015258789,9.149999618530273,3738269.0,9.085211753845215
2020-04-03,9.15999984741211,8.979999542236328,9.09000015258789,9.039999961853027,2438451.0,8.975991249084473
2020-04-07,9.270000457763672,9.109999656677246,9.15999984741211,9.270000457763672,3022986.0,9.204362869262695
2020-04-08,9.319999694824219,9.180000305175781,9.319999694824219,9.270000457763672,2614534.0,9.204362869262695
2020-04-09,9.319999694824219,9.239999771118164,9.300000190734863,9.289999961853027,2914703.0,9.224221229553223
2020-04-10,9.3100004196167,9.079999923706055,9.300000190734863,9.130000114440918,2835096.0,9.065354347229004
2020-04-13,9.100000381469727,8.899999618530273,9.050000190734863,8.90999984741211,2291293.0,8.846911430358887
2020-04-14,9.109999656677246,8.9399995803833,8.949999809265137,9.100000381469727,1603200.0,9.035566329956055
2020-04-15,9.119999885559082,9.020000457763672,9.119999885559082,9.020000457763672,1793900.0,8.956132888793945
2020-04-16,9.039999961853027,8.920000076293945,9.0,8.979999542236328,1700600.0,8.916415214538574
2020-04-17,9.050000190734863,8.949999809265137,9.010000228881836,8.960000038146973,1884000.0,8.896557807922363
2020-04-20,9.529999732971191,8.920000076293945,8.949999809265137,9.260000228881836,5060014.0,9.19443416595459
2020-04-21,9.180000305175781,8.979999542236328,9.130000114440918,9.039999961853027,2827942.0,8.975991249084473
2020-04-22,9.130000114440918,8.920000076293945,9.0,9.100000381469727,1668000.0,9.035566329956055
2020-04-23,9.130000114440918,9.0,9.079999923706055,9.0600004196167,1889100.0,8.995849609375
2020-04-24,9.050000190734863,8.859999656677246,9.029999732971191,8.869999885559082,2119390.0,8.807194709777832
2020-04-27,8.930000305175781,8.770000457763672,8.859999656677246,8.779999732971191,1900457.0,8.7178316116333
2020-04-28,9.34000015258789,8.819999694824219,8.960000038146973,8.920000076293945,4767425.0,8.856841087341309
2020-04-29,8.880000114440918,8.569999694824219,8.8100004196167,8.59000015258789,3570687.0,8.52917766571045
2020-04-30,8.869999885559082,8.550000190734863,8.550000190734863,8.8100004196167,2196892.0,8.747620582580566
2020-05-06,8.960000038146973,8.729999542236328,8.729999542236328,8.949999809265137,1925288.0,8.886628150939941
2020-05-07,9.0,8.869999885559082,9.0,8.899999618530273,1622702.0,8.836981773376465
2020-05-08,9.079999923706055,8.899999618530273,8.899999618530273,8.979999542236328,2094642.0,8.916415214538574
2020-05-11,9.100000381469727,8.880000114440918,8.989999771118164,8.890000343322754,2280765.0,8.827054023742676
2020-05-12,8.920000076293945,8.720000267028809,8.880000114440918,8.779999732971191,1785100.0,8.7178316116333
2020-05-13,8.789999961853027,8.710000038146973,8.720000267028809,8.779999732971191,1615065.0,8.7178316116333
2020-05-14,8.960000038146973,8.729999542236328,8.75,8.800000190734863,2002442.0,8.737690925598145
2020-05-15,8.84000015258789,8.739999771118164,8.800000190734863,8.75,1623600.0,8.688044548034668
2020-05-18,8.800000190734863,8.680000305175781,8.800000190734863,8.710000038146973,2109700.0,8.648327827453613
2020-05-19,8.789999961853027,8.720000267028809,8.779999732971191,8.789999961853027,1584552.0,8.727761268615723
2020-05-20,9.279999732971191,8.8100004196167,9.0600004196167,8.920000076293945,6486492.0,8.856841087341309
2020-05-21,9.180000305175781,8.8100004196167,8.859999656677246,9.180000305175781,6909405.0,9.11500072479248
2020-05-22,9.100000381469727,8.819999694824219,9.079999923706055,8.9399995803833,4403926.0,8.9399995803833
2020-05-25,8.880000114440918,8.680000305175781,8.880000114440918,8.699999809265137,3011760.0,8.699999809265137
2020-05-26,8.770000457763672,8.670000076293945,8.75,8.770000457763672,2382100.0,8.770000457763672
2020-05-27,8.789999961853027,8.680000305175781,8.770000457763672,8.699999809265137,2181700.0,8.699999809265137
2020-05-28,8.84000015258789,8.640000343322754,8.75,8.680000305175781,2311739.0,8.680000305175781
2020-05-29,9.09000015258789,8.619999885559082,8.670000076293945,8.899999618530273,4396005.0,8.899999618530273
2020-06-01,9.210000038146973,8.899999618530273,8.899999618530273,9.130000114440918,6414142.0,9.130000114440918
2020-06-02,9.75,9.149999618530273,9.199999809265137,9.470000267028809,9611642.0,9.470000267028809
2020-06-03,9.569999694824219,9.350000381469727,9.510000228881836,9.399999618530273,4255000.0,9.399999618530273
2020-06-04,9.670000076293945,9.260000228881836,9.399999618530273,9.34000015258789,4314900.0,9.34000015258789
2020-06-05,9.510000228881836,9.329999923706055,9.510000228881836,9.4399995803833,2884100.0,9.4399995803833
2020-06-08,9.489999771118164,9.279999732971191,9.449999809265137,9.3100004196167,2600165.0,9.3100004196167
2020-06-09,9.359999656677246,9.220000267028809,9.300000190734863,9.319999694824219,1961400.0,9.319999694824219
2020-06-10,9.359999656677246,9.210000038146973,9.350000381469727,9.220000267028809,1842800.0,9.220000267028809
2020-06-11,9.300000190734863,9.050000190734863,9.229999542236328,9.09000015258789,3263972.0,9.09000015258789
2020-06-12,9.039999961853027,8.880000114440918,9.010000228881836,9.029999732971191,3824618.0,9.029999732971191
2020-06-15,9.09000015258789,8.9399995803833,9.0,8.949999809265137,2035100.0,8.949999809265137
2020-06-16,9.119999885559082,8.979999542236328,8.979999542236328,9.079999923706055,1996585.0,9.079999923706055
2020-06-17,9.329999923706055,9.039999961853027,9.079999923706055,9.270000457763672,3800177.0,9.270000457763672
2020-06-18,9.3100004196167,9.170000076293945,9.270000457763672,9.1899995803833,2435889.0,9.1899995803833
2020-06-19,9.369999885559082,9.119999885559082,9.1899995803833,9.359999656677246,3692750.0,9.359999656677246
2020-06-22,9.5600004196167,9.289999961853027,9.510000228881836,9.289999961853027,3359979.0,9.289999961853027
2020-06-23,9.350000381469727,9.119999885559082,9.279999732971191,9.180000305175781,2395751.0,9.180000305175781
2020-06-24,9.300000190734863,9.119999885559082,9.180000305175781,9.220000267028809,2342989.0,9.220000267028809
2020-06-29,9.180000305175781,9.0600004196167,9.170000076293945,9.0600004196167,2110900.0,9.0600004196167
2020-06-30,9.329999923706055,9.079999923706055,9.079999923706055,9.270000457763672,3886300.0,9.270000457763672
2020-07-01,9.569999694824219,9.1899995803833,9.270000457763672,9.569999694824219,7949858.0,9.569999694824219
2020-07-02,9.869999885559082,9.5,9.609999656677246,9.789999961853027,9597987.0,9.789999961853027
2020-07-03,10.4399995803833,9.859999656677246,9.90999984741211,10.170000076293945,12123968.0,10.170000076293945
2020-07-06,10.680000305175781,10.149999618530273,10.210000038146973,10.59000015258789,10993050.0,10.59000015258789
2020-07-07,11.029999732971191,10.5,10.680000305175781,10.720000267028809,12592434.0,10.720000267028809
2020-07-08,11.449999809265137,10.720000267028809,10.720000267028809,11.369999885559082,13692344.0,11.369999885559082
2020-07-09,11.699999809265137,11.149999618530273,11.5,11.4399995803833,11955604.0,11.4399995803833
2020-07-10,11.770000457763672,11.180000305175781,11.300000190734863,11.460000038146973,9865932.0,11.460000038146973
2020-07-13,11.6899995803833,11.300000190734863,11.399999618530273,11.4399995803833,12636669.0,11.4399995803833
2020-07-14,11.630000114440918,11.149999618530273,11.510000228881836,11.3100004196167,9079915.0,11.3100004196167
2020-07-15,11.600000381469727,11.029999732971191,11.350000381469727,11.079999923706055,8462638.0,11.079999923706055
2020-07-16,11.300000190734863,10.359999656677246,11.1899995803833,10.479999542236328,10657017.0,10.479999542236328
2020-07-17,10.59000015258789,10.050000190734863,10.430000305175781,10.140000343322754,7892632.0,10.140000343322754
2020-07-20,10.510000228881836,10.130000114440918,10.199999809265137,10.460000038146973,5401492.0,10.460000038146973
2020-07-21,10.649999618530273,10.350000381469727,10.489999771118164,10.40999984741211,3806232.0,10.40999984741211
2020-07-22,10.630000114440918,10.359999656677246,10.369999885559082,10.4399995803833,4677002.0,10.4399995803833
2020-07-23,10.40999984741211,9.989999771118164,10.369999885559082,10.3100004196167,5721366.0,10.3100004196167
2020-07-24,10.430000305175781,9.880000114440918,10.300000190734863,9.890000343322754,5805202.0,9.890000343322754
2020-07-27,9.90999984741211,9.630000114440918,9.890000343322754,9.710000038146973,4257356.0,9.710000038146973
2020-07-28,9.989999771118164,9.720000267028809,9.779999732971191,9.90999984741211,4101057.0,9.90999984741211
2020-07-29,10.029999732971191,9.75,9.890000343322754,10.029999732971191,4363519.0,10.029999732971191
2020-07-30,10.100000381469727,9.789999961853027,10.029999732971191,9.930000305175781,5900660.0,9.930000305175781
2020-07-31,9.979999542236328,9.729999542236328,9.850000381469727,9.9399995803833,4208720.0,9.9399995803833
2020-08-03,10.279999732971191,9.949999809265137,9.949999809265137,10.260000228881836,5166805.0,10.260000228881836
2020-08-04,10.329999923706055,10.130000114440918,10.300000190734863,10.229999542236328,3066150.0,10.229999542236328
2020-08-05,10.199999809265137,10.029999732971191,10.149999618530273,10.119999885559082,3332938.0,10.119999885559082
2020-08-06,10.170000076293945,9.899999618530273,10.170000076293945,10.079999923706055,3717148.0,10.079999923706055
2020-08-07,10.09000015258789,9.770000457763672,10.09000015258789,9.850000381469727,5715734.0,9.850000381469727
2020-08-10,10.010000228881836,9.779999732971191,9.8100004196167,9.930000305175781,2768200.0,9.930000305175781
2020-08-11,9.979999542236328,9.699999809265137,9.979999542236328,9.729999542236328,3775392.0,9.729999542236328
2020-08-12,9.899999618530273,9.489999771118164,9.729999542236328,9.859999656677246,5306272.0,9.859999656677246
2020-08-13,9.920000076293945,9.789999961853027,9.84000015258789,9.899999618530273,3654766.0,9.899999618530273
2020-08-14,9.989999771118164,9.819999694824219,9.9399995803833,9.949999809265137,3563200.0,9.949999809265137
2020-08-17,10.180000305175781,9.90999984741211,9.930000305175781,10.15999984741211,6287880.0,10.15999984741211
2020-08-18,10.270000457763672,10.09000015258789,10.210000038146973,10.140000343322754,3798291.0,10.140000343322754
2020-08-19,10.140000343322754,9.920000076293945,10.079999923706055,10.100000381469727,4553418.0,10.100000381469727
2020-08-20,10.029999732971191,9.729999542236328,10.029999732971191,9.800000190734863,4839556.0,9.800000190734863
2020-08-21,9.920000076293945,9.8100004196167,9.829999923706055,9.880000114440918,2331177.0,9.880000114440918
2020-08-24,9.949999809265137,9.779999732971191,9.949999809265137,9.880000114440918,2926201.0,9.880000114440918
2020-08-25,9.960000038146973,9.800000190734863,9.90999984741211,9.829999923706055,2008150.0,9.829999923706055
2020-08-26,9.84000015258789,9.670000076293945,9.829999923706055,9.6899995803833,2531250.0,9.6899995803833
2020-08-27,9.850000381469727,9.670000076293945,9.670000076293945,9.800000190734863,1731950.0,9.800000190734863
2020-08-28,9.84000015258789,9.6899995803833,9.8100004196167,9.829999923706055,1927350.0,9.829999923706055
2020-08-31,9.979999542236328,9.789999961853027,9.829999923706055,9.90999984741211,4707122.0,9.90999984741211
2020-09-01,10.069999694824219,9.899999618530273,9.979999542236328,9.970000267028809,4234225.0,9.970000267028809
2020-09-02,10.020000457763672,9.90999984741211,9.970000267028809,9.979999542236328,3336451.0,9.979999542236328
2020-09-03,10.079999923706055,9.90999984741211,10.079999923706055,9.989999771118164,2977065.0,9.989999771118164
2020-09-04,10.079999923706055,9.8100004196167,9.930000305175781,10.029999732971191,2974452.0,10.029999732971191
2020-09-07,10.029999732971191,9.84000015258789,9.989999771118164,9.899999618530273,3503020.0,9.899999618530273
2020-09-08,9.979999542236328,9.8100004196167,9.90999984741211,9.949999809265137,2459800.0,9.949999809265137
2020-09-09,9.899999618530273,9.680000305175781,9.859999656677246,9.75,2778686.0,9.75
2020-09-10,10.029999732971191,9.739999771118164,9.84000015258789,9.779999732971191,4133688.0,9.779999732971191
2020-09-11,9.84000015258789,9.5600004196167,9.779999732971191,9.739999771118164,3150755.0,9.739999771118164
2020-09-14,9.850000381469727,9.649999618530273,9.720000267028809,9.739999771118164,2082007.0,9.739999771118164
2020-09-15,9.760000228881836,9.5600004196167,9.760000228881836,9.649999618530273,3194255.0,9.649999618530273
2020-09-16,9.75,9.489999771118164,9.649999618530273,9.5,2859908.0,9.5
2020-09-17,9.630000114440918,9.319999694824219,9.550000190734863,9.430000305175781,2733996.0,9.430000305175781
2020-09-18,9.720000267028809,9.399999618530273,9.420000076293945,9.630000114440918,2873331.0,9.630000114440918
2020-09-21,9.729999542236328,9.609999656677246,9.710000038146973,9.699999809265137,2728348.0,9.699999809265137
2020-09-22,9.75,9.479999542236328,9.550000190734863,9.510000228881836,2680886.0,9.510000228881836
2020-09-23,9.609999656677246,9.430000305175781,9.5600004196167,9.470000267028809,1548627.0,9.470000267028809
2020-09-24,9.619999885559082,9.3100004196167,9.399999618530273,9.569999694824219,3750302.0,9.569999694824219
2020-09-25,9.619999885559082,9.40999984741211,9.579999923706055,9.550000190734863,1586627.0,9.550000190734863
2020-09-28,9.550000190734863,9.279999732971191,9.510000228881836,9.479999542236328,1718979.0,9.479999542236328
2020-09-29,9.600000381469727,9.390000343322754,9.460000038146973,9.529999732971191,1712100.0,9.529999732971191
2020-09-30,9.65999984741211,9.020000457763672,9.579999923706055,9.079999923706055,4716314.0,9.079999923706055
2020-10-09,9.279999732971191,9.149999618530273,9.199999809265137,9.199999809265137,2325900.0,9.199999809265137
2020-10-12,9.539999961853027,9.220000267028809,9.229999542236328,9.460000038146973,3524471.0,9.460000038146973
2020-10-13,9.520000457763672,9.329999923706055,9.520000457763672,9.350000381469727,2700801.0,9.350000381469727
2020-10-14,9.369999885559082,9.289999961853027,9.350000381469727,9.34000015258789,1616814.0,9.34000015258789
2020-10-15,9.380000114440918,9.199999809265137,9.34000015258789,9.239999771118164,2044630.0,9.239999771118164
2020-10-16,9.279999732971191,9.180000305175781,9.199999809265137,9.239999771118164,1413949.0,9.239999771118164
2020-10-19,9.350000381469727,9.130000114440918,9.260000228881836,9.170000076293945,1628749.0,9.170000076293945
2020-10-20,9.3100004196167,9.0,9.119999885559082,9.300000190734863,2686914.0,9.300000190734863
2020-10-21,9.329999923706055,9.119999885559082,9.270000457763672,9.180000305175781,2332116.0,9.180000305175781
2020-10-22,9.239999771118164,9.039999961853027,9.180000305175781,9.1899995803833,1758000.0,9.1899995803833
2020-10-23,9.350000381469727,9.010000228881836,9.15999984741211,9.069999694824219,5245265.0,9.069999694824219
2020-10-26,9.229999542236328,8.84000015258789,9.039999961853027,8.920000076293945,6979274.0,8.920000076293945
2020-10-27,8.899999618530273,8.710000038146973,8.859999656677246,8.729999542236328,2382300.0,8.729999542236328