Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.300000190734863,9.609999656677246,9.670000076293945,10.010000228881836,12197675.0,9.802170753479004
2010-01-05,10.279999732971191,9.899999618530273,10.119999885559082,10.050000190734863,9161938.0,9.841339111328125
2010-01-06,10.25,9.920000076293945,10.0600004196167,10.130000114440918,11199659.0,9.919679641723633
2010-01-07,10.539999961853027,9.979999542236328,10.229999542236328,10.109999656677246,16563163.0,9.900094032287598
2010-01-08,10.399999618530273,9.920000076293945,10.119999885559082,10.260000228881836,15032237.0,10.046978950500488
2010-01-11,10.600000381469727,10.170000076293945,10.430000305175781,10.399999618530273,19855757.0,10.184072494506836
2010-01-12,10.800000190734863,10.279999732971191,10.449999809265137,10.449999809265137,17216486.0,10.23303508758545
2010-01-13,10.529999732971191,9.850000381469727,10.300000190734863,9.869999885559082,14142083.0,9.665075302124023
2010-01-14,10.119999885559082,9.739999771118164,9.920000076293945,10.039999961853027,8770285.0,9.83154582977295
2010-01-15,11.039999961853027,10.0,10.029999732971191,11.039999961853027,18356792.0,10.810785293579102
2010-01-18,11.359999656677246,10.899999618530273,11.359999656677246,11.229999542236328,21496398.0,10.996840476989746
2010-01-19,11.399999618530273,10.9399995803833,11.220000267028809,11.260000228881836,17849495.0,11.026217460632324
2010-01-20,11.199999809265137,10.399999618530273,11.199999809265137,10.65999984741211,16028158.0,10.438674926757812
2010-01-21,10.850000381469727,10.460000038146973,10.579999923706055,10.800000190734863,7067129.0,10.575767517089844
2010-01-22,10.880000114440918,10.1899995803833,10.649999618530273,10.510000228881836,6280533.0,10.291789054870605
2010-01-25,10.520000457763672,10.199999809265137,10.5,10.34000015258789,3712717.0,10.125319480895996
2010-01-26,10.380000114440918,9.710000038146973,10.34000015258789,9.949999809265137,5053146.0,9.743417739868164
2010-01-27,10.210000038146973,9.75,9.960000038146973,9.949999809265137,3677421.0,9.743417739868164
2010-01-28,10.199999809265137,9.890000343322754,9.979999542236328,10.130000114440918,3680156.0,9.919679641723633
2010-01-29,10.449999809265137,10.0600004196167,10.0600004196167,10.329999923706055,6590417.0,10.115527153015137
2010-02-01,10.479999542236328,10.0,10.350000381469727,10.229999542236328,4719456.0,10.017601013183594
2010-02-02,10.460000038146973,10.149999618530273,10.229999542236328,10.34000015258789,8911996.0,10.125319480895996
2010-02-03,10.800000190734863,10.140000343322754,10.300000190734863,10.760000228881836,13792631.0,10.536598205566406
2010-02-04,10.84000015258789,10.399999618530273,10.600000381469727,10.649999618530273,11248079.0,10.428882598876953
2010-02-05,10.989999771118164,10.350000381469727,10.640000343322754,10.869999885559082,13720639.0,10.644314765930176
2010-02-08,10.829999923706055,10.420000076293945,10.800000190734863,10.630000114440918,5971095.0,10.409296989440918
2010-02-09,10.720000267028809,10.300000190734863,10.670000076293945,10.40999984741211,4875758.0,10.193863868713379
2010-02-10,10.649999618530273,10.369999885559082,10.449999809265137,10.579999923706055,3989935.0,10.360336303710938
2010-02-11,10.859999656677246,10.5600004196167,10.640000343322754,10.710000038146973,9646436.0,10.487637519836426
2010-02-12,10.789999961853027,10.369999885559082,10.739999771118164,10.510000228881836,6775579.0,10.291789054870605
2010-02-22,10.649999618530273,10.199999809265137,10.489999771118164,10.5,5535159.0,10.281996726989746
2010-02-23,10.979999542236328,10.380000114440918,10.479999542236328,10.890000343322754,11471172.0,10.663898468017578
2010-02-24,11.0600004196167,10.789999961853027,10.859999656677246,10.989999771118164,10683887.0,10.761822700500488
2010-02-25,11.3100004196167,10.850000381469727,11.0,11.270000457763672,13847812.0,11.036009788513184
2010-02-26,11.300000190734863,11.039999961853027,11.100000381469727,11.149999618530273,9203752.0,10.918498992919922
2010-03-01,11.4399995803833,11.15999984741211,11.300000190734863,11.34000015258789,9808055.0,11.104555130004883
2010-03-02,11.34000015258789,11.029999732971191,11.300000190734863,11.149999618530273,8515511.0,10.918498992919922
2010-03-03,11.5600004196167,11.15999984741211,11.34000015258789,11.289999961853027,9887562.0,11.055594444274902
2010-03-04,11.359999656677246,10.619999885559082,11.289999961853027,10.8100004196167,9775014.0,10.585558891296387
2010-03-05,11.890000343322754,11.15999984741211,11.15999984741211,11.890000343322754,24427423.0,11.643138885498047
2010-03-08,11.789999961853027,11.359999656677246,11.75,11.569999694824219,24621998.0,11.329780578613281
2010-03-09,11.470000267028809,11.050000190734863,11.399999618530273,11.149999618530273,12219281.0,10.918498992919922
2010-03-10,11.270000457763672,10.800000190734863,11.109999656677246,10.899999618530273,10032116.0,10.673691749572754
2010-03-11,11.020000457763672,10.609999656677246,10.880000114440918,10.90999984741211,7700832.0,10.683484077453613
2010-03-12,10.979999542236328,10.300000190734863,10.850000381469727,10.430000305175781,8005917.0,10.213449478149414
2010-03-15,10.510000228881836,10.15999984741211,10.399999618530273,10.260000228881836,4503746.0,10.046978950500488
2010-03-16,10.430000305175781,10.180000305175781,10.289999961853027,10.390000343322754,3971987.0,10.174280166625977
2010-03-17,10.670000076293945,10.359999656677246,10.380000114440918,10.640000343322754,5027572.0,10.41909122467041
2010-03-18,10.720000267028809,10.520000457763672,10.640000343322754,10.6899995803833,5627741.0,10.46805191040039
2010-03-19,10.819999694824219,10.649999618530273,10.770000457763672,10.760000228881836,4853723.0,10.536598205566406
2010-03-22,10.779999732971191,10.539999961853027,10.779999732971191,10.6899995803833,5172620.0,10.46805191040039
2010-03-23,10.779999732971191,10.520000457763672,10.6899995803833,10.600000381469727,4502696.0,10.37992000579834
2010-03-24,10.739999771118164,10.5600004196167,10.5600004196167,10.680000305175781,3582949.0,10.458258628845215
2010-03-25,10.680000305175781,10.199999809265137,10.680000305175781,10.260000228881836,6869271.0,10.046978950500488
2010-03-26,10.399999618530273,10.180000305175781,10.260000228881836,10.300000190734863,3702296.0,10.086149215698242
2010-03-29,10.520000457763672,10.300000190734863,10.3100004196167,10.430000305175781,4217818.0,10.213449478149414
2010-03-30,10.529999732971191,10.350000381469727,10.430000305175781,10.489999771118164,3188485.0,10.272205352783203
2010-03-31,10.520000457763672,10.279999732971191,10.4399995803833,10.350000381469727,4363020.0,10.135110855102539
2010-04-01,10.569999694824219,10.359999656677246,10.359999656677246,10.489999771118164,5301725.0,10.272205352783203
2010-04-02,10.920000076293945,10.449999809265137,10.449999809265137,10.800000190734863,11977011.0,10.575767517089844
2010-04-06,10.979999542236328,10.680000305175781,10.800000190734863,10.829999923706055,6924544.0,10.605145454406738
2010-04-07,10.899999618530273,10.6899995803833,10.869999885559082,10.779999732971191,4960142.0,10.556182861328125
2010-04-08,10.789999961853027,10.569999694824219,10.75,10.65999984741211,4848835.0,10.438674926757812
2010-04-09,10.989999771118164,10.630000114440918,10.630000114440918,10.899999618530273,7406057.0,10.673691749572754
2010-04-12,11.050000190734863,10.710000038146973,10.920000076293945,10.949999809265137,7110054.0,10.722652435302734
2010-04-13,11.050000190734863,10.399999618530273,10.960000038146973,10.75,6842475.0,10.526805877685547
2010-04-14,11.0,10.550000190734863,10.720000267028809,10.890000343322754,6403754.0,10.663898468017578
2010-04-15,10.979999542236328,10.619999885559082,10.869999885559082,10.850000381469727,5796673.0,10.624731063842773
2010-04-16,11.100000381469727,10.59000015258789,10.819999694824219,11.039999961853027,8337477.0,10.810785293579102
2010-04-19,11.069999694824219,10.199999809265137,10.9399995803833,10.34000015258789,7804330.0,10.125319480895996
2010-04-20,10.4399995803833,10.050000190734863,10.34000015258789,10.220000267028809,4627168.0,10.007810592651367
2010-04-21,10.520000457763672,10.140000343322754,10.220000267028809,10.470000267028809,5145973.0,10.252620697021484
2010-04-22,11.100000381469727,10.1899995803833,10.449999809265137,11.050000190734863,13681130.0,10.820577621459961
2010-04-23,11.09000015258789,10.75,10.9399995803833,10.84000015258789,9540097.0,10.61493968963623
2010-04-26,11.25,10.770000457763672,10.770000457763672,11.0600004196167,8853366.0,10.830368995666504
2010-04-27,11.079999923706055,10.489999771118164,11.069999694824219,10.869999885559082,6538211.0,10.644314765930176
2010-04-28,11.539999961853027,10.619999885559082,10.729999542236328,11.390000343322754,18419448.0,11.153518676757812
2010-04-29,12.529999732971191,11.449999809265137,11.75,11.479999542236328,37151262.0,11.241649627685547
2010-04-30,11.119999885559082,10.329999923706055,11.100000381469727,10.350000381469727,20303085.0,10.135110855102539
2010-05-04,10.369999885559082,9.869999885559082,10.039999961853027,10.079999923706055,7942301.0,9.870715141296387
2010-05-05,10.470000267028809,9.90999984741211,10.050000190734863,10.449999809265137,7806956.0,10.23303508758545
2010-05-06,10.949999809265137,10.319999694824219,10.319999694824219,10.4399995803833,12696434.0,10.223240852355957
2010-05-07,10.380000114440918,9.779999732971191,9.899999618530273,9.979999542236328,8362368.0,9.77279281616211
2010-05-10,10.420000076293945,9.90999984741211,10.0,10.270000457763672,8067598.0,10.056771278381348
2010-05-11,10.529999732971191,9.90999984741211,10.449999809265137,9.960000038146973,8242890.0,9.75320816040039
2010-05-12,9.649999618530273,8.960000038146973,9.640000343322754,8.960000038146973,9933005.0,8.773970603942871
2010-05-13,9.140000343322754,8.399999618530273,8.819999694824219,9.119999885559082,7089415.0,8.930648803710938
2010-05-14,9.40999984741211,8.800000190734863,8.949999809265137,9.100000381469727,6917508.0,8.911063194274902
2010-05-17,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,0.0,8.911063194274902
2010-05-18,8.6899995803833,8.1899995803833,8.399999618530273,8.579999923706055,7847094.0,8.401860237121582
2010-05-19,8.75,8.1899995803833,8.40999984741211,8.399999618530273,5771996.0,8.225597381591797
2010-05-20,8.550000190734863,7.889999866485596,8.279999732971191,7.900000095367432,6799852.0,7.735977649688721
2010-05-21,8.09000015258789,7.489999771118164,7.559999942779541,8.0600004196167,5333384.0,7.8926568031311035
2010-05-24,8.5,8.0600004196167,8.0600004196167,8.40999984741211,5944332.0,8.235389709472656
2010-05-25,8.789999961853027,8.270000457763672,8.329999923706055,8.470000267028809,7088871.0,8.294142723083496
2010-05-26,8.649999618530273,8.369999885559082,8.470000267028809,8.5,3889580.0,8.32352066040039
2010-05-27,9.029999732971191,8.3100004196167,8.449999809265137,9.010000228881836,9861781.0,8.822931289672852
2010-05-28,9.289999961853027,8.819999694824219,9.220000267028809,9.119999885559082,11846981.0,8.930648803710938
2010-05-31,9.100000381469727,8.5600004196167,8.970000267028809,8.579999923706055,6129162.0,8.401860237121582
2010-06-01,8.899999618530273,8.260000228881836,8.449999809265137,8.819999694824219,6612853.0,8.636877059936523
2010-06-02,9.010000228881836,8.529999732971191,8.630000114440918,8.989999771118164,5467644.0,8.803346633911133
2010-06-03,8.989999771118164,8.609999656677246,8.9399995803833,8.619999885559082,4740312.0,8.441028594970703
2010-06-04,8.649999618530273,8.390000343322754,8.529999732971191,8.579999923706055,3346726.0,8.401860237121582
2010-06-07,8.5,8.220000267028809,8.289999961853027,8.460000038146973,3091804.0,8.284350395202637
2010-06-08,8.59000015258789,8.25,8.40999984741211,8.4399995803833,3863767.0,8.264765739440918
2010-06-09,9.279999732971191,8.479999542236328,8.5,9.1899995803833,11638155.0,8.999194145202637
2010-06-10,9.140000343322754,8.880000114440918,9.0,8.970000267028809,6302768.0,8.78376293182373
2010-06-11,9.15999984741211,8.829999923706055,9.0,8.84000015258789,4471794.0,8.656461715698242
2010-06-15,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.656461715698242
2010-06-17,9.100000381469727,8.829999923706055,8.880000114440918,8.859999656677246,3786925.0,8.676046371459961
2010-06-18,8.890000343322754,8.3100004196167,8.800000190734863,8.319999694824219,4224644.0,8.147258758544922
2010-06-21,8.569999694824219,8.109999656677246,8.300000190734863,8.550000190734863,4020649.0,8.37248420715332
2010-06-22,8.649999618530273,8.460000038146973,8.5,8.579999923706055,2867927.0,8.401860237121582
2010-06-23,8.760000228881836,8.350000381469727,8.470000267028809,8.739999771118164,4026350.0,8.558537483215332
2010-06-24,8.880000114440918,8.5600004196167,8.670000076293945,8.720000267028809,3595953.0,8.538952827453613
2010-06-25,8.729999542236328,8.319999694824219,8.670000076293945,8.460000038146973,2673619.0,8.284350395202637
2010-06-28,8.520000457763672,8.210000038146973,8.520000457763672,8.229999542236328,2029917.0,8.059126853942871
2010-06-29,8.279999732971191,7.610000133514404,8.279999732971191,7.630000114440918,3787947.0,7.471583843231201
2010-06-30,7.630000114440918,7.110000133514404,7.630000114440918,7.21999979019165,3206960.0,7.070096492767334
2010-07-01,7.340000152587891,7.099999904632568,7.190000057220459,7.199999809265137,2372382.0,7.050511837005615
2010-07-02,7.28000020980835,6.690000057220459,7.179999828338623,7.099999904632568,3189490.0,6.952588081359863
2010-07-05,7.070000171661377,6.769999980926514,7.0,7.019999980926514,1936260.0,6.8742499351501465
2010-07-06,7.269999980926514,6.889999866485596,7.0,7.269999980926514,2689192.0,7.119059085845947
2010-07-07,7.449999809265137,7.25,7.260000228881836,7.389999866485596,2718492.0,7.23656702041626
2010-07-08,7.980000019073486,7.360000133514404,7.400000095367432,7.900000095367432,6645563.0,7.735977649688721
2010-07-09,8.300000190734863,7.699999809265137,7.800000190734863,7.989999771118164,9455254.0,7.824109077453613
2010-07-12,8.170000076293945,7.860000133514404,7.960000038146973,7.949999809265137,4823014.0,7.784939765930176
2010-07-13,7.900000095367432,7.599999904632568,7.900000095367432,7.71999979019165,3418719.0,7.559715747833252
2010-07-14,7.989999771118164,7.75,7.75,7.829999923706055,3017017.0,7.667431831359863
2010-07-15,7.900000095367432,7.409999847412109,7.809999942779541,7.429999828338623,3433997.0,7.2757368087768555
2010-07-16,7.619999885559082,7.389999866485596,7.440000057220459,7.579999923706055,2732852.0,7.422621726989746
2010-07-19,7.900000095367432,7.389999866485596,7.5,7.809999942779541,2924277.0,7.647846221923828
2010-07-20,8.170000076293945,7.769999980926514,7.809999942779541,8.100000381469727,5520364.0,7.931826591491699
2010-07-21,8.229999542236328,7.980000019073486,8.119999885559082,8.029999732971191,5368968.0,7.863279342651367
2010-07-22,8.270000457763672,8.0,8.0,8.199999809265137,5121824.0,8.02975082397461
2010-07-23,8.279999732971191,7.960000038146973,8.229999542236328,8.130000114440918,4893412.0,7.961203098297119
2010-07-26,8.270000457763672,8.079999923706055,8.079999923706055,8.25,4984486.0,8.078710556030273
2010-07-27,8.279999732971191,8.119999885559082,8.199999809265137,8.149999618530273,4098727.0,7.980788230895996
2010-07-28,8.420000076293945,8.050000190734863,8.119999885559082,8.40999984741211,6664294.0,8.235389709472656
2010-07-29,8.649999618530273,8.350000381469727,8.369999885559082,8.59000015258789,8323182.0,8.411651611328125
2010-07-30,8.600000381469727,8.350000381469727,8.5600004196167,8.460000038146973,4884332.0,8.284350395202637
2010-08-02,8.680000305175781,8.460000038146973,8.460000038146973,8.670000076293945,6290567.0,8.489992141723633
2010-08-03,8.930000305175781,8.520000457763672,8.779999732971191,8.550000190734863,10984630.0,8.37248420715332
2010-08-04,9.15999984741211,8.609999656677246,8.609999656677246,8.90999984741211,13845204.0,8.725008964538574
2010-08-05,9.369999885559082,8.819999694824219,8.819999694824219,9.260000228881836,16010818.0,9.067742347717285
2010-08-06,9.430000305175781,8.960000038146973,9.3100004196167,9.260000228881836,13702680.0,9.067742347717285
2010-08-09,9.460000038146973,9.050000190734863,9.170000076293945,9.380000114440918,11753761.0,9.185249328613281
2010-08-10,9.380000114440918,8.729999542236328,9.380000114440918,8.779999732971191,8337968.0,8.59770679473877
2010-08-11,9.050000190734863,8.710000038146973,8.710000038146973,8.989999771118164,5062494.0,8.803346633911133
2010-08-12,8.970000267028809,8.699999809265137,8.8100004196167,8.789999961853027,4887089.0,8.607501029968262
2010-08-13,8.930000305175781,8.630000114440918,8.739999771118164,8.869999885559082,4635904.0,8.68583869934082
2010-08-16,9.239999771118164,8.770000457763672,8.819999694824219,9.210000038146973,6774737.0,9.018780708312988
2010-08-17,9.489999771118164,9.100000381469727,9.199999809265137,9.470000267028809,11215070.0,9.273382186889648
2010-08-18,9.630000114440918,9.359999656677246,9.420000076293945,9.5,11541809.0,9.302759170532227
2010-08-19,9.699999809265137,9.289999961853027,9.470000267028809,9.5,10520735.0,9.302759170532227
2010-08-20,9.520000457763672,9.119999885559082,9.5,9.199999809265137,6970795.0,9.008986473083496
2010-08-23,9.399999618530273,9.100000381469727,9.149999618530273,9.260000228881836,4061585.0,9.067742347717285
2010-08-24,9.479999542236328,9.09000015258789,9.260000228881836,9.3100004196167,5263133.0,9.116704940795898
2010-08-25,9.680000305175781,9.170000076293945,9.260000228881836,9.460000038146973,11123094.0,9.263588905334473
2010-08-26,9.75,9.300000190734863,9.609999656677246,9.579999923706055,9746246.0,9.381097793579102
2010-08-27,9.539999961853027,9.239999771118164,9.539999961853027,9.34000015258789,5662404.0,9.146080017089844
2010-08-30,10.270000457763672,9.380000114440918,9.449999809265137,10.270000457763672,22951338.0,10.056771278381348
2010-08-31,10.949999809265137,10.130000114440918,10.260000228881836,10.640000343322754,31282519.0,10.41909122467041
2010-09-01,11.699999809265137,10.430000305175781,10.470000267028809,11.699999809265137,41814743.0,11.457080841064453
2010-09-02,12.869999885559082,11.699999809265137,12.0,12.869999885559082,35890960.0,12.602789878845215
2010-09-03,13.449999809265137,12.489999771118164,13.199999809265137,12.84000015258789,38376989.0,12.573413848876953
2010-09-06,13.109999656677246,12.09000015258789,12.949999809265137,12.170000076293945,27509383.0,11.917322158813477
2010-09-07,12.510000228881836,11.9399995803833,12.079999923706055,12.270000457763672,13543230.0,12.01524829864502
2010-09-08,12.850000381469727,12.0,12.130000114440918,12.479999542236328,17438876.0,12.220887184143066
2010-09-09,12.479999542236328,11.989999771118164,12.3100004196167,12.1899995803833,17152022.0,11.936907768249512
2010-09-10,13.40999984741211,12.09000015258789,12.09000015258789,13.40999984741211,20760180.0,13.13157844543457
2010-09-13,14.75,13.8100004196167,14.050000190734863,14.75,21625273.0,14.443758010864258
2010-09-14,15.850000381469727,14.720000267028809,15.09000015258789,14.850000381469727,31821009.0,14.541680335998535
2010-09-15,15.649999618530273,14.140000343322754,14.720000267028809,14.350000381469727,23297136.0,14.052062034606934
2010-09-16,14.739999771118164,13.8100004196167,14.229999542236328,14.489999771118164,17797743.0,14.189154624938965
2010-09-17,15.640000343322754,14.279999732971191,14.550000190734863,14.479999542236328,19767987.0,14.179362297058105
2010-09-20,14.350000381469727,13.100000381469727,14.3100004196167,13.180000305175781,15459579.0,12.906353950500488
2010-09-21,13.390000343322754,12.75,13.199999809265137,13.15999984741211,7543814.0,12.88676929473877
2010-09-27,14.479999542236328,13.3100004196167,13.449999809265137,14.479999542236328,12452247.0,14.179362297058105
2010-09-28,15.930000305175781,14.65999984741211,14.800000190734863,15.680000305175781,34949061.0,15.354448318481445
2010-09-29,17.170000076293945,15.329999923706055,15.600000381469727,16.15999984741211,29197958.0,15.824481010437012
2010-09-30,17.100000381469727,15.739999771118164,16.15999984741211,16.760000228881836,22006325.0,16.412023544311523
2010-10-08,18.200000762939453,16.600000381469727,16.700000762939453,16.809999465942383,25099192.0,16.460988998413086
2010-10-11,17.350000381469727,16.0,16.700000762939453,16.270000457763672,25963975.0,15.932198524475098
2010-10-12,17.549999237060547,15.899999618530273,16.0,17.200000762939453,19817324.0,16.8428897857666
2010-10-13,17.59000015258789,16.5,17.190000534057617,17.34000015258789,15132710.0,16.979984283447266
2010-10-14,17.799999237060547,17.100000381469727,17.690000534057617,17.389999389648438,17043583.0,17.028942108154297
2010-10-15,18.979999542236328,16.6200008392334,17.299999237060547,18.030000686645508,20697315.0,17.655656814575195
2010-10-18,18.399999618530273,16.280000686645508,17.75,16.31999969482422,17190157.0,15.981163024902344
2010-10-19,17.079999923706055,16.200000762939453,16.399999618530273,16.809999465942383,8390343.0,16.460988998413086
2010-10-20,17.600000381469727,16.0,16.0,17.190000534057617,11326560.0,16.833099365234375
2010-10-21,18.90999984741211,17.059999465942383,17.200000762939453,18.90999984741211,21116210.0,18.517385482788086
2010-10-22,20.09000015258789,18.1299991607666,18.549999237060547,19.219999313354492,21288102.0,18.820947647094727
2010-10-25,20.559999465942383,18.81999969482422,18.959999084472656,19.739999771118164,15781285.0,19.330150604248047
2010-10-26,20.229999542236328,19.049999237060547,19.68000030517578,19.780000686645508,14887441.0,19.36932373046875
2010-10-27,19.989999771118164,19.229999542236328,19.979999542236328,19.3799991607666,11269507.0,18.97762680053711
2010-10-28,20.5,19.0,19.079999923706055,20.280000686645508,17192069.0,19.858943939208984
2010-10-29,22.309999465942383,19.0,19.079999923706055,22.309999465942383,20206859.0,21.84679412841797
2010-11-01,24.540000915527344,23.200000762939453,23.450000762939453,24.540000915527344,9239634.0,24.03049659729004
2010-11-02,26.989999771118164,23.360000610351562,26.989999771118164,23.420000076293945,40961973.0,22.93375015258789
2010-11-03,23.670000076293945,21.15999984741211,23.149999618530273,21.40999984741211,34096982.0,20.965478897094727
2010-11-04,23.0,20.709999084472656,21.3799991607666,22.360000610351562,29545231.0,21.8957576751709
2010-11-05,22.690000534057617,21.549999237060547,22.34000015258789,21.770000457763672,18686360.0,21.318004608154297
2010-11-08,22.100000381469727,20.770000457763672,21.799999237060547,22.030000686645508,14921243.0,21.572608947753906
2010-11-09,22.969999313354492,21.700000762939453,22.0,22.200000762939453,14272509.0,21.73908042907715
2010-11-10,23.0,21.399999618530273,22.100000381469727,22.780000686645508,15945012.0,22.307037353515625
2010-11-11,24.440000534057617,22.3799991607666,22.520000457763672,22.889999389648438,22066463.0,22.414752960205078
2010-11-12,23.450000762939453,21.0,22.649999618530273,21.450000762939453,16866507.0,21.004650115966797
2010-11-15,21.799999237060547,20.59000015258789,21.440000534057617,21.5,9393301.0,21.053611755371094
2010-11-16,21.5,19.350000381469727,21.280000686645508,19.350000381469727,13888515.0,18.94824981689453
2010-11-17,19.350000381469727,17.450000762939453,18.299999237060547,17.649999618530273,13817260.0,17.283544540405273
2010-11-18,18.5,17.649999618530273,18.049999237060547,18.209999084472656,9303401.0,17.831918716430664
2010-11-19,19.0,17.8799991607666,18.3700008392334,18.809999465942383,9633649.0,18.41946029663086
2010-11-22,19.5,18.350000381469727,18.469999313354492,19.3700008392334,9840963.0,18.967838287353516
2010-11-23,19.239999771118164,17.899999618530273,19.100000381469727,18.06999969482422,8084186.0,17.694822311401367
2010-11-24,19.079999923706055,17.829999923706055,18.0,18.75,7326742.0,18.36071014404297
2010-11-25,19.350000381469727,18.75,18.799999237060547,19.309999465942383,8009159.0,18.909082412719727
2010-11-26,19.299999237060547,18.600000381469727,19.299999237060547,18.889999389648438,5650085.0,18.497800827026367
2010-11-29,18.8799991607666,17.860000610351562,18.8799991607666,18.020000457763672,8574361.0,17.645862579345703
2010-11-30,18.280000686645508,16.479999542236328,17.899999618530273,17.639999389648438,10054635.0,17.273754119873047
2010-12-01,17.889999389648438,17.18000030517578,17.40999984741211,17.639999389648438,5630809.0,17.273754119873047
2010-12-02,18.299999237060547,17.729999542236328,18.100000381469727,17.739999771118164,7274299.0,17.37167739868164
2010-12-03,18.0,17.139999389648438,17.549999237060547,17.43000030517578,4955089.0,17.068115234375
2010-12-06,18.200000762939453,17.600000381469727,17.709999084472656,17.850000381469727,5670569.0,17.479393005371094
2010-12-07,18.059999465942383,17.010000228881836,17.700000762939453,17.850000381469727,6496495.0,17.479393005371094
2010-12-08,18.0,17.450000762939453,17.75,17.540000915527344,4766036.0,17.175830841064453
2010-12-09,17.350000381469727,16.600000381469727,17.299999237060547,16.610000610351562,7394026.0,16.265138626098633
2010-12-10,17.75,16.309999465942383,16.399999618530273,17.6200008392334,9333901.0,17.254169464111328
2010-12-13,18.100000381469727,17.479999542236328,17.489999771118164,18.09000015258789,8140408.0,17.71441078186035
2010-12-14,18.860000610351562,17.899999618530273,18.200000762939453,18.68000030517578,9648516.0,18.292160034179688
2010-12-15,18.959999084472656,18.360000610351562,18.770000457763672,18.479999542236328,6824385.0,18.096315383911133
2010-12-16,18.780000686645508,18.200000762939453,18.5,18.559999465942383,5594569.0,18.174652099609375
2010-12-17,18.850000381469727,18.420000076293945,18.600000381469727,18.68000030517578,4618621.0,18.292160034179688
2010-12-20,18.8799991607666,17.34000015258789,18.799999237060547,18.110000610351562,6697433.0,17.73399543762207
2010-12-21,18.350000381469727,17.610000610351562,18.020000457763672,18.1299991607666,4311990.0,17.75358009338379
2010-12-22,18.549999237060547,17.899999618530273,18.200000762939453,18.030000686645508,4537997.0,17.655656814575195
2010-12-23,17.90999984741211,17.3799991607666,17.8799991607666,17.399999618530273,3755848.0,17.03873634338379
2010-12-24,17.389999389648438,17.0,17.1299991607666,17.079999923706055,2457553.0,16.725383758544922
2010-12-27,17.739999771118164,16.639999389648438,17.219999313354492,16.799999237060547,3544237.0,16.451194763183594
2010-12-28,16.850000381469727,15.850000381469727,16.719999313354492,15.949999809265137,4375411.0,15.618843078613281
2010-12-29,16.190000534057617,15.880000114440918,16.079999923706055,16.15999984741211,2455647.0,15.824481010437012
2010-12-30,16.450000762939453,15.989999771118164,16.030000686645508,16.31999969482422,3526903.0,15.981163024902344
2010-12-31,17.549999237060547,16.219999313354492,16.350000381469727,17.469999313354492,6306612.0,17.10728645324707
2011-01-04,18.68000030517578,17.389999389648438,17.579999923706055,18.209999084472656,10077763.0,17.831918716430664
2011-01-05,18.149999618530273,17.65999984741211,17.799999237060547,17.850000381469727,4491512.0,17.479393005371094
2011-01-06,18.25,17.649999618530273,17.700000762939453,17.920000076293945,3927827.0,17.547941207885742
2011-01-07,17.860000610351562,17.200000762939453,17.700000762939453,17.360000610351562,4128210.0,16.99956703186035
2011-01-10,17.65999984741211,16.729999542236328,17.329999923706055,16.829999923706055,3118124.0,16.480571746826172
2011-01-11,16.950000762939453,16.600000381469727,16.649999618530273,16.940000534057617,2384046.0,16.588285446166992
2011-01-12,17.280000686645508,16.65999984741211,17.0,17.06999969482422,2022184.0,16.715587615966797
2011-01-13,17.31999969482422,16.8700008392334,17.149999618530273,16.979999542236328,1535712.0,16.627456665039062
2011-01-14,17.299999237060547,16.549999237060547,16.979999542236328,16.59000015258789,2292777.0,16.245553970336914
2011-01-17,16.719999313354492,16.010000228881836,16.299999237060547,16.479999542236328,2682355.0,16.13783836364746
2011-01-18,16.959999084472656,16.15999984741211,16.31999969482422,16.8700008392334,1764079.0,16.519742965698242
2011-01-19,17.579999923706055,16.770000457763672,16.770000457763672,17.549999237060547,3596832.0,17.185623168945312
2011-01-20,17.790000915527344,16.600000381469727,17.399999618530273,16.610000610351562,3399593.0,16.265138626098633
2011-01-21,16.889999389648438,16.200000762939453,16.209999084472656,16.420000076293945,2166470.0,16.079082489013672
2011-01-24,16.770000457763672,15.859999656677246,16.459999084472656,16.149999618530273,2466828.0,15.814688682556152
2011-01-25,16.790000915527344,16.190000534057617,16.190000534057617,16.360000610351562,2332367.0,16.02033233642578
2011-01-26,16.6299991607666,16.299999237060547,16.299999237060547,16.520000457763672,1278806.0,16.17700958251953
2011-01-27,16.979999542236328,16.299999237060547,16.510000228881836,16.90999984741211,2443711.0,16.558910369873047
2011-01-28,17.56999969482422,16.75,16.799999237060547,17.540000915527344,4020264.0,17.175830841064453
2011-01-31,17.739999771118164,17.399999618530273,17.510000228881836,17.5,3096991.0,17.136661529541016
2011-02-01,19.25,17.520000457763672,17.520000457763672,19.25,14824954.0,18.85032844543457
2011-02-09,19.860000610351562,18.959999084472656,19.09000015258789,19.729999542236328,15951984.0,19.320362091064453
2011-02-10,21.639999389648438,19.200000762939453,19.520000457763672,20.940000534057617,13713375.0,20.50524139404297
2011-02-11,21.520000457763672,20.299999237060547,20.719999313354492,20.639999389648438,10455074.0,20.211467742919922
2011-02-14,21.479999542236328,20.440000534057617,20.899999618530273,20.959999084472656,8814171.0,20.524824142456055
2011-02-15,21.950000762939453,20.65999984741211,20.770000457763672,21.170000076293945,12821299.0,20.7304630279541
2011-02-16,21.459999084472656,20.809999465942383,20.93000030517578,21.329999923706055,9039444.0,20.887142181396484
2011-02-17,21.889999389648438,20.799999237060547,21.350000381469727,21.479999542236328,10311765.0,21.034025192260742
2011-02-18,22.549999237060547,21.5,21.600000381469727,21.549999237060547,11038070.0,21.102575302124023
2011-02-21,22.25,21.0,21.200000762939453,22.239999771118164,10057593.0,21.77824592590332
2011-02-22,22.600000381469727,21.299999237060547,22.100000381469727,21.329999923706055,10138212.0,20.887142181396484
2011-02-23,21.549999237060547,20.3799991607666,21.260000228881836,20.860000610351562,8162265.0,20.426898956298828
2011-02-24,21.3799991607666,20.549999237060547,20.850000381469727,21.200000762939453,5994498.0,20.75984001159668
2011-02-25,21.200000762939453,20.549999237060547,21.200000762939453,20.829999923706055,4043787.0,20.39752197265625
2011-02-28,21.739999771118164,20.719999313354492,20.920000076293945,21.579999923706055,5280536.0,21.13195037841797
2011-03-01,21.969999313354492,21.229999542236328,21.600000381469727,21.530000686645508,4826454.0,21.082988739013672
2011-03-02,21.579999923706055,20.84000015258789,21.579999923706055,20.959999084472656,4886361.0,20.524824142456055
2011-03-03,21.559999465942383,20.649999618530273,20.700000762939453,20.84000015258789,4462486.0,20.407312393188477
2011-03-04,21.15999984741211,20.5,20.8799991607666,21.0,3456854.0,20.563993453979492
2011-03-07,22.049999237060547,21.0,21.0,21.979999542236328,7504954.0,21.523645401000977
2011-03-08,22.200000762939453,21.600000381469727,21.969999313354492,22.100000381469727,5129346.0,21.641155242919922
2011-03-09,23.43000030517578,22.0,22.0,23.1299991607666,12584299.0,22.649768829345703
2011-03-10,23.049999237060547,22.600000381469727,23.020000457763672,22.889999389648438,6233578.0,22.414752960205078
2011-03-11,22.989999771118164,21.450000762939453,22.610000610351562,21.5,11157046.0,21.053611755371094
2011-03-14,21.399999618530273,19.829999923706055,21.399999618530273,21.110000610351562,8286993.0,20.671709060668945
2011-03-15,20.950000762939453,20.030000686645508,20.68000030517578,20.850000381469727,5227092.0,20.4171085357666
2011-03-16,22.219999313354492,20.829999923706055,20.829999923706055,21.829999923706055,7168501.0,21.376760482788086
2011-03-17,22.25,21.549999237060547,21.579999923706055,21.68000030517578,7064072.0,21.22987937927246
2011-03-18,22.100000381469727,21.450000762939453,21.979999542236328,21.610000610351562,3234793.0,21.161327362060547
2011-03-21,21.700000762939453,20.530000686645508,21.6299991607666,20.780000686645508,5124479.0,20.348560333251953
2011-03-22,21.290000915527344,20.530000686645508,20.6299991607666,20.979999542236328,2866931.0,20.544410705566406
2011-03-23,21.329999923706055,20.65999984741211,20.65999984741211,21.15999984741211,3264563.0,20.720672607421875
2011-03-24,21.979999542236328,21.15999984741211,21.15999984741211,21.290000915527344,3792684.0,20.84797477722168
2011-03-25,22.989999771118164,20.850000381469727,21.290000915527344,22.190000534057617,11908078.0,21.729286193847656
2011-03-28,24.40999984741211,21.979999542236328,22.149999618530273,24.40999984741211,23673413.0,23.9031925201416
2011-03-29,26.299999237060547,23.8799991607666,24.799999237060547,24.020000457763672,30183674.0,23.521291732788086
2011-03-30,25.440000534057617,23.110000610351562,23.649999618530273,24.829999923706055,15673753.0,24.31447410583496
2011-03-31,25.979999542236328,24.100000381469727,24.3799991607666,24.639999389648438,15712885.0,24.12841796875
2011-04-01,24.100000381469727,22.75,24.100000381469727,23.5,12346285.0,23.012088775634766
2011-04-06,23.829999923706055,22.709999084472656,23.079999923706055,23.6299991607666,9174973.0,23.139387130737305
2011-04-07,23.579999923706055,22.799999237060547,23.479999542236328,23.3799991607666,6172221.0,22.894575119018555
2011-04-08,25.719999313354492,23.389999389648438,23.450000762939453,25.719999313354492,20732542.0,25.185993194580078
2011-04-11,25.959999084472656,25.299999237060547,25.950000762939453,25.729999542236328,15572378.0,25.195785522460938
2011-04-12,26.260000228881836,25.100000381469727,25.489999771118164,25.5,11952331.0,24.970565795898438
2011-04-13,25.479999542236328,24.149999618530273,25.110000610351562,25.1299991607666,8236097.0,24.608245849609375
2011-04-14,26.280000686645508,25.0,25.040000915527344,25.280000686645508,13287841.0,24.755130767822266
2011-04-15,26.799999237060547,24.5,25.0,26.280000686645508,14801719.0,25.734371185302734
2011-04-18,27.959999084472656,26.010000228881836,26.200000762939453,26.649999618530273,17329548.0,26.09668731689453
2011-04-19,26.940000534057617,25.18000030517578,26.200000762939453,25.280000686645508,13199629.0,24.755130767822266
2011-04-20,25.459999084472656,24.299999237060547,25.0,24.350000381469727,10782843.0,23.84444236755371
2011-04-21,24.989999771118164,24.280000686645508,24.600000381469727,24.899999618530273,6838321.0,24.38302230834961
2011-04-25,24.549999237060547,23.68000030517578,24.350000381469727,24.030000686645508,5878319.0,23.531084060668945
2011-04-26,24.200000762939453,22.850000381469727,23.899999618530273,23.110000610351562,5260124.0,22.630186080932617
2011-04-27,23.510000228881836,21.0,23.15999984741211,22.139999389648438,5515188.0,21.680322647094727
2011-04-28,22.5,21.600000381469727,22.149999618530273,21.65999984741211,3654033.0,21.210290908813477
2011-04-29,22.239999771118164,20.950000762939453,21.639999389648438,22.190000534057617,3801373.0,21.729286193847656
2011-05-03,22.799999237060547,21.559999465942383,22.190000534057617,22.489999771118164,3853059.0,22.023056030273438
2011-05-04,22.40999984741211,21.600000381469727,22.030000686645508,21.65999984741211,3559700.0,21.210290908813477
2011-05-05,21.799999237060547,20.780000686645508,21.649999618530273,21.0,3586186.0,20.563993453979492
2011-05-06,21.450000762939453,20.010000228881836,20.299999237060547,20.8700008392334,3913212.0,20.436691284179688
2011-05-09,21.43000030517578,20.84000015258789,20.8700008392334,21.0,2586605.0,20.563993453979492
2011-05-10,21.760000228881836,20.899999618530273,21.239999771118164,21.649999618530273,4950487.0,21.20049476623535
2011-05-11,22.399999618530273,21.600000381469727,21.6200008392334,22.0,5457166.0,21.543231964111328
2011-05-12,22.579999923706055,21.399999618530273,21.670000076293945,21.40999984741211,4697011.0,20.965478897094727
2011-05-13,21.68000030517578,20.719999313354492,21.280000686645508,21.56999969482422,3749637.0,21.12215805053711
2011-05-16,21.979999542236328,21.010000228881836,21.360000610351562,21.6200008392334,3242142.0,21.171117782592773
2011-05-17,21.979999542236328,21.079999923706055,21.5,21.690000534057617,3480317.0,21.239667892456055
2011-05-18,22.170000076293945,21.18000030517578,21.600000381469727,21.780000686645508,2769664.0,21.327796936035156
2011-05-19,22.170000076293945,21.3700008392334,21.850000381469727,21.389999389648438,4125829.0,20.94589614868164
2011-05-20,21.850000381469727,21.0,21.399999618530273,21.18000030517578,3335583.0,20.740257263183594
2011-05-23,21.200000762939453,19.059999465942383,21.190000534057617,19.059999465942383,6775677.0,18.664268493652344
2011-05-24,19.200000762939453,18.1200008392334,18.959999084472656,18.780000686645508,4963603.0,18.390087127685547
2011-05-25,19.149999618530273,18.479999542236328,18.780000686645508,18.549999237060547,2721512.0,18.164857864379883
2011-05-26,19.170000076293945,18.510000228881836,18.799999237060547,18.549999237060547,2878631.0,18.164857864379883
2011-05-27,18.829999923706055,17.600000381469727,18.600000381469727,17.639999389648438,2571315.0,17.273754119873047
2011-05-30,17.84000015258789,17.360000610351562,17.639999389648438,17.420000076293945,1720191.0,17.05832290649414
2011-05-31,18.079999923706055,17.100000381469727,17.100000381469727,17.959999084472656,2126627.0,17.587108612060547
2011-06-01,18.350000381469727,17.799999237060547,18.0,18.190000534057617,2489088.0,17.812334060668945
2011-06-02,18.149999618530273,17.510000228881836,17.950000762939453,17.899999618530273,2352805.0,17.52835464477539
2011-06-03,19.25,17.790000915527344,17.790000915527344,18.829999923706055,4180038.0,18.439048767089844
2011-06-07,19.290000915527344,18.600000381469727,18.700000762939453,19.079999923706055,3905736.0,18.683856964111328
2011-06-08,19.399999618530273,18.760000228881836,19.100000381469727,19.190000534057617,3684969.0,18.79157257080078
2011-06-09,19.149999618530273,18.3700008392334,19.149999618530273,18.3799991607666,3445778.0,17.998388290405273
2011-06-10,18.600000381469727,17.549999237060547,18.100000381469727,18.239999771118164,3819071.0,17.861297607421875
2011-06-13,18.489999771118164,17.760000228881836,18.100000381469727,18.479999542236328,2690944.0,18.096315383911133
2011-06-14,18.850000381469727,18.290000915527344,18.479999542236328,18.559999465942383,2621987.0,18.174652099609375
2011-06-15,18.670000076293945,18.0,18.549999237060547,18.110000610351562,2109823.0,17.73399543762207
2011-06-16,18.100000381469727,17.649999618530273,17.8799991607666,17.709999084472656,1737775.0,17.342302322387695
2011-06-17,17.799999237060547,16.5,17.600000381469727,16.709999084472656,3141260.0,16.363061904907227
2011-06-20,16.889999389648438,16.450000762939453,16.889999389648438,16.579999923706055,2060993.0,16.235761642456055
2011-06-21,16.850000381469727,16.200000762939453,16.780000686645508,16.799999237060547,1933960.0,16.451194763183594
2011-06-22,17.09000015258789,16.540000915527344,16.809999465942383,16.8700008392334,1714262.0,16.519742965698242
2011-06-23,17.350000381469727,16.510000228881836,16.700000762939453,17.18000030517578,2403065.0,16.82330322265625
2011-06-24,18.049999237060547,17.040000915527344,17.149999618530273,17.649999618530273,4161867.0,17.283544540405273
2011-06-27,18.360000610351562,17.530000686645508,17.690000534057617,18.190000534057617,4990519.0,17.812334060668945
2011-06-28,18.549999237060547,17.899999618530273,18.149999618530273,18.15999984741211,3640308.0,17.782958984375
2011-06-29,18.579999923706055,17.649999618530273,18.1299991607666,17.670000076293945,3235715.0,17.303131103515625
2011-06-30,18.290000915527344,17.670000076293945,17.670000076293945,17.959999084472656,2460417.0,17.587108612060547
2011-07-01,18.530000686645508,17.959999084472656,18.170000076293945,18.31999969482422,3869809.0,17.939634323120117
2011-07-04,19.280000686645508,18.280000686645508,18.5,19.100000381469727,7213640.0,18.703439712524414
2011-07-05,19.84000015258789,18.799999237060547,19.079999923706055,19.579999923706055,8089248.0,19.173477172851562
2011-07-06,19.5,19.059999465942383,19.229999542236328,19.31999969482422,4412062.0,18.91887092590332
2011-07-07,19.489999771118164,18.809999465942383,19.34000015258789,18.8700008392334,5012122.0,18.47821807861328
2011-07-08,19.670000076293945,18.799999237060547,18.850000381469727,19.530000686645508,6868943.0,19.124515533447266
2011-07-11,19.649999618530273,19.110000610351562,19.579999923706055,19.440000534057617,4498942.0,19.036380767822266
2011-07-12,19.280000686645508,18.81999969482422,19.229999542236328,18.989999771118164,3863162.0,18.595727920532227
2011-07-13,19.709999084472656,18.899999618530273,18.90999984741211,19.440000534057617,5313101.0,19.036380767822266
2011-07-14,19.950000762939453,19.350000381469727,19.649999618530273,19.709999084472656,5026279.0,19.3007755279541
2011-07-15,19.84000015258789,19.40999984741211,19.6200008392334,19.75,4213535.0,19.339946746826172
2011-07-18,19.93000030517578,19.0,19.93000030517578,19.149999618530273,5667523.0,18.75240135192871
2011-07-19,19.139999389648438,18.690000534057617,19.100000381469727,18.889999389648438,2499603.0,18.497800827026367
2011-07-20,19.350000381469727,18.65999984741211,19.0,18.790000915527344,2584613.0,18.399877548217773
2011-07-21,18.899999618530273,18.15999984741211,18.899999618530273,18.190000534057617,3726202.0,17.812334060668945
2011-07-22,18.360000610351562,18.100000381469727,18.15999984741211,18.239999771118164,1807925.0,17.861297607421875
2011-07-25,18.1200008392334,16.899999618530273,18.1200008392334,17.190000534057617,4262196.0,16.833099365234375
2011-07-26,18.90999984741211,17.899999618530273,17.989999771118164,18.90999984741211,14043969.0,18.517385482788086
2011-07-27,20.290000915527344,19.100000381469727,19.299999237060547,19.940000534057617,22870529.0,19.526002883911133
2011-07-28,19.770000457763672,19.139999389648438,19.65999984741211,19.530000686645508,8536857.0,19.124515533447266
2011-07-29,19.700000762939453,19.049999237060547,19.450000762939453,19.149999618530273,6731450.0,18.75240135192871
2011-08-01,19.229999542236328,18.670000076293945,19.059999465942383,19.079999923706055,5712954.0,18.683856964111328
2011-08-02,18.899999618530273,17.8700008392334,18.899999618530273,18.290000915527344,7753186.0,17.910261154174805
2011-08-03,18.440000534057617,17.709999084472656,17.950000762939453,18.040000915527344,4342245.0,17.665447235107422
2011-08-04,18.489999771118164,18.059999465942383,18.059999465942383,18.25,3756493.0,17.871089935302734
2011-08-05,17.670000076293945,17.0,17.5,17.5,5670646.0,17.136661529541016
2011-08-08,17.149999618530273,15.75,17.149999618530273,16.290000915527344,9006444.0,15.951781272888184
2011-08-09,16.8700008392334,15.100000381469727,15.569999694824219,16.520000457763672,6269367.0,16.17700958251953
2011-08-10,17.639999389648438,16.809999465942383,17.34000015258789,16.860000610351562,6182692.0,16.50994873046875
2011-08-11,17.40999984741211,16.110000610351562,16.110000610351562,17.3700008392334,6310647.0,17.00935935974121
2011-08-12,17.860000610351562,17.350000381469727,17.559999465942383,17.450000762939453,5649952.0,17.08770179748535
2011-08-15,18.059999465942383,17.450000762939453,17.450000762939453,18.020000457763672,5978701.0,17.645862579345703
2011-08-16,18.329999923706055,17.799999237060547,18.1299991607666,18.299999237060547,6204763.0,17.92005157470703
2011-08-17,19.25,18.389999389648438,18.389999389648438,18.40999984741211,9764932.0,18.027767181396484
2011-08-18,18.200000762939453,17.700000762939453,18.18000030517578,17.75,5825775.0,17.3814697265625
2011-08-19,17.549999237060547,17.0,17.18000030517578,17.290000915527344,3570634.0,16.93102264404297
2011-08-22,17.790000915527344,17.219999313354492,17.219999313354492,17.440000534057617,2749363.0,17.077905654907227
2011-08-23,17.770000457763672,17.350000381469727,17.459999084472656,17.729999542236328,2630058.0,17.36188316345215
2011-08-24,18.149999618530273,17.3799991607666,17.8799991607666,17.440000534057617,3111782.0,17.077905654907227
2011-08-25,19.18000030517578,17.399999618530273,17.399999618530273,19.18000030517578,9968176.0,18.781782150268555
2011-08-26,19.59000015258789,18.969999313354492,19.3799991607666,19.190000534057617,12845078.0,18.79157257080078
2011-08-29,19.200000762939453,18.809999465942383,18.959999084472656,19.020000457763672,5538737.0,18.625102996826172
2011-08-30,19.889999389648438,19.1200008392334,19.209999084472656,19.670000076293945,16271736.0,19.261608123779297
2011-08-31,21.270000457763672,19.600000381469727,19.6200008392334,20.270000457763672,23147187.0,19.849153518676758
2011-09-01,20.420000076293945,19.31999969482422,20.18000030517578,19.770000457763672,10805624.0,19.359533309936523
2011-09-02,19.690000534057617,18.899999618530273,19.399999618530273,19.110000610351562,8636843.0,18.713233947753906
2011-09-05,19.899999618530273,18.309999465942383,18.75,19.549999237060547,10572754.0,19.14409828186035
2011-09-06,20.600000381469727,18.979999542236328,19.079999923706055,20.389999389648438,16997316.0,19.966659545898438
2011-09-07,21.75,20.040000915527344,20.5,21.43000030517578,21844240.0,20.985065460205078
2011-09-08,22.149999618530273,20.850000381469727,21.299999237060547,20.920000076293945,18042582.0,20.48565673828125
2011-09-09,21.209999084472656,20.280000686645508,20.790000915527344,21.100000381469727,10933926.0,20.661916732788086
2011-09-13,21.520000457763672,20.600000381469727,20.739999771118164,20.809999465942383,9876478.0,20.37793731689453
2011-09-14,21.200000762939453,19.93000030517578,20.81999969482422,21.139999389648438,9673903.0,20.701086044311523
2011-09-15,21.68000030517578,20.719999313354492,21.059999465942383,20.739999771118164,10891267.0,20.309391021728516
2011-09-16,21.31999969482422,20.5,20.8799991607666,20.549999237060547,9015340.0,20.123334884643555
2011-09-19,20.479999542236328,19.760000228881836,20.25,20.1200008392334,7078455.0,19.70226287841797
2011-09-20,20.200000762939453,19.399999618530273,20.040000915527344,20.18000030517578,7686905.0,19.761016845703125
2011-09-21,21.25,19.809999465942383,19.899999618530273,20.950000762939453,11607704.0,20.515031814575195
2011-09-22,21.450000762939453,20.0,20.729999542236328,20.030000686645508,9539768.0,19.6141357421875
2011-09-23,20.09000015258789,19.25,19.600000381469727,19.56999969482422,6065503.0,19.16368293762207
2011-09-26,20.200000762939453,19.40999984741211,19.489999771118164,19.559999465942383,4858059.0,19.15389060974121
2011-09-27,20.149999618530273,19.579999923706055,19.860000610351562,19.850000381469727,3756592.0,19.437870025634766
2011-09-28,20.75,19.59000015258789,20.209999084472656,19.65999984741211,7672080.0,19.251815795898438
2011-09-29,19.299999237060547,17.690000534057617,19.139999389648438,17.690000534057617,9283016.0,17.322715759277344
2011-09-30,18.010000228881836,16.799999237060547,17.649999618530273,17.489999771118164,4967365.0,17.126867294311523
2011-10-10,17.959999084472656,17.15999984741211,17.760000228881836,17.3799991607666,2728990.0,17.01915168762207
2011-10-11,18.200000762939453,17.299999237060547,17.950000762939453,17.690000534057617,3413221.0,17.322715759277344
2011-10-12,18.549999237060547,17.020000457763672,17.510000228881836,18.399999618530273,5064924.0,18.017972946166992
2011-10-13,18.549999237060547,18.1200008392334,18.3799991607666,18.440000534057617,4281321.0,18.057144165039062
2011-10-14,18.670000076293945,18.239999771118164,18.43000030517578,18.559999465942383,3729417.0,18.174652099609375
2011-10-17,19.15999984741211,18.549999237060547,18.700000762939453,19.06999969482422,5730897.0,18.67406463623047
2011-10-18,18.969999313354492,17.8799991607666,18.899999618530273,17.940000534057617,5812812.0,17.56752586364746
2011-10-19,18.280000686645508,17.68000030517578,18.0,18.059999465942383,2737238.0,17.685033798217773
2011-10-20,17.90999984741211,17.389999389648438,17.90999984741211,17.459999084472656,2744149.0,17.097492218017578
2011-10-21,17.59000015258789,16.549999237060547,17.59000015258789,16.579999923706055,3354974.0,16.235761642456055
2011-10-24,17.219999313354492,16.25,16.65999984741211,17.110000610351562,2833087.0,16.754758834838867
2011-10-25,18.18000030517578,17.0,17.15999984741211,18.0,4161256.0,17.626279830932617
2011-10-26,18.260000228881836,17.610000610351562,17.899999618530273,18.0,4496135.0,17.626279830932617
2011-10-27,18.100000381469727,17.639999389648438,17.899999618530273,17.700000762939453,3306150.0,17.332508087158203
2011-10-28,18.209999084472656,17.709999084472656,18.100000381469727,18.110000610351562,4272675.0,17.73399543762207
2011-10-31,18.5,17.899999618530273,18.010000228881836,18.309999465942383,3531214.0,17.929841995239258
2011-11-01,18.3799991607666,17.959999084472656,18.030000686645508,18.010000228881836,3977975.0,17.636072158813477
2011-11-02,18.06999969482422,17.190000534057617,17.440000534057617,18.059999465942383,4361434.0,17.685033798217773
2011-11-03,18.670000076293945,18.100000381469727,18.149999618530273,18.3799991607666,6647528.0,17.998388290405273
2011-11-04,18.950000762939453,18.25,18.479999542236328,18.709999084472656,6863052.0,18.3215389251709
2011-11-07,18.8700008392334,18.299999237060547,18.709999084472656,18.309999465942383,3364705.0,17.929841995239258
2011-11-08,18.68000030517578,18.1299991607666,18.280000686645508,18.219999313354492,3316377.0,17.841711044311523
2011-11-09,18.489999771118164,17.920000076293945,18.3799991607666,18.3799991607666,3229164.0,17.998388290405273
2011-11-10,18.25,17.719999313354492,18.0,17.75,3339519.0,17.3814697265625
2011-11-11,18.059999465942383,17.649999618530273,17.75,17.670000076293945,2023240.0,17.303131103515625
2011-11-14,18.239999771118164,17.8799991607666,17.8799991607666,18.209999084472656,3844764.0,17.831918716430664
2011-11-15,18.559999465942383,18.100000381469727,18.219999313354492,18.360000610351562,4241917.0,17.97880744934082
2011-11-16,18.450000762939453,17.5,18.440000534057617,17.530000686645508,5529265.0,17.166040420532227
2011-11-17,17.760000228881836,17.420000076293945,17.5,17.489999771118164,2156535.0,17.126867294311523
2011-11-18,17.3799991607666,17.040000915527344,17.34000015258789,17.09000015258789,2792544.0,16.73517417907715
2011-11-21,17.309999465942383,16.889999389648438,17.09000015258789,17.260000228881836,1408040.0,16.901641845703125
2011-11-22,17.239999771118164,16.860000610351562,17.049999237060547,17.079999923706055,1554455.0,16.725383758544922
2011-11-23,17.209999084472656,16.979999542236328,17.200000762939453,17.0,1239277.0,16.64704132080078
2011-11-24,17.190000534057617,16.6200008392334,16.899999618530273,16.979999542236328,1522117.0,16.627456665039062
2011-11-25,17.360000610351562,16.969999313354492,17.0,17.139999389648438,1754015.0,16.784135818481445
2011-11-28,17.290000915527344,16.799999237060547,17.110000610351562,16.950000762939453,1313158.0,16.598081588745117
2011-11-29,17.479999542236328,17.049999237060547,17.170000076293945,17.43000030517578,2670685.0,17.068115234375
2011-11-30,17.360000610351562,16.59000015258789,17.350000381469727,16.90999984741211,2747714.0,16.558910369873047
2011-12-01,17.739999771118164,17.190000534057617,17.469999313354492,17.209999084472656,4015184.0,16.852684020996094
2011-12-02,17.15999984741211,16.559999465942383,17.010000228881836,16.579999923706055,2464841.0,16.235761642456055
2011-12-05,16.770000457763672,15.880000114440918,16.459999084472656,15.890000343322754,1720365.0,15.560088157653809
2011-12-06,16.18000030517578,15.710000038146973,15.850000381469727,15.90999984741211,988252.0,15.579672813415527
2011-12-07,16.09000015258789,15.800000190734863,16.09000015258789,15.890000343322754,768739.0,15.560088157653809
2011-12-08,16.09000015258789,15.720000267028809,15.899999618530273,15.9399995803833,1058898.0,15.609049797058105
2011-12-09,15.9399995803833,15.710000038146973,15.869999885559082,15.8100004196167,765842.0,15.481749534606934
2011-12-12,15.930000305175781,15.699999809265137,15.930000305175781,15.779999732971191,627801.0,15.452371597290039
2011-12-13,15.760000228881836,14.800000190734863,15.680000305175781,14.829999923706055,1743106.0,14.522095680236816
2011-12-14,14.829999923706055,14.050000190734863,14.779999732971191,14.119999885559082,1452556.0,13.826837539672852
2011-12-15,13.989999771118164,13.050000190734863,13.989999771118164,13.109999656677246,2128725.0,12.837806701660156
2011-12-16,13.430000305175781,12.6899995803833,13.149999618530273,13.3100004196167,2333306.0,13.033655166625977
2011-12-19,13.34000015258789,12.550000190734863,13.34000015258789,12.989999771118164,2292766.0,12.720298767089844
2011-12-20,13.350000381469727,12.90999984741211,12.979999542236328,13.180000305175781,3937149.0,12.906353950500488
2011-12-21,13.359999656677246,12.600000381469727,13.229999542236328,12.630000114440918,3190550.0,12.367774963378906
2011-12-22,12.5600004196167,11.770000457763672,12.479999542236328,12.210000038146973,3002465.0,11.956491470336914
2011-12-23,12.5,12.0,12.239999771118164,12.25,2178254.0,11.9956636428833
2011-12-26,12.470000267028809,12.100000381469727,12.239999771118164,12.220000267028809,1690466.0,11.96628475189209
2011-12-27,12.260000228881836,11.649999618530273,12.220000267028809,11.729999542236328,1920630.0,11.486459732055664
2011-12-28,11.729999542236328,11.220000267028809,11.609999656677246,11.699999809265137,1894004.0,11.457080841064453
2011-12-29,11.899999618530273,11.470000267028809,11.609999656677246,11.739999771118164,1989658.0,11.49625301361084
2011-12-30,12.5600004196167,11.729999542236328,11.829999923706055,12.369999885559082,4249096.0,12.113170623779297
2012-01-04,12.579999923706055,11.829999923706055,12.4399995803833,11.859999656677246,2533843.0,11.613759994506836
2012-01-05,11.800000190734863,11.170000076293945,11.680000305175781,11.1899995803833,2290179.0,10.957670211791992
2012-01-06,11.470000267028809,10.779999732971191,11.0,11.390000343322754,2051710.0,11.153518676757812
2012-01-09,12.239999771118164,11.15999984741211,11.300000190734863,12.180000305175781,4620267.0,11.927116394042969
2012-01-10,13.399999618530273,12.0,12.079999923706055,13.399999618530273,7688487.0,13.121787071228027
2012-01-11,13.510000228881836,13.100000381469727,13.510000228881836,13.329999923706055,6215934.0,13.053239822387695
2012-01-12,13.930000305175781,13.130000114440918,13.170000076293945,13.4399995803833,7503806.0,13.160955429077148
2012-01-13,13.680000305175781,12.710000038146973,13.390000343322754,13.270000457763672,6388026.0,12.994485855102539
2012-01-16,13.470000267028809,12.59000015258789,13.0,12.600000381469727,4141935.0,12.338395118713379
2012-01-17,13.859999656677246,12.65999984741211,12.65999984741211,13.859999656677246,8516417.0,13.572235107421875
2012-01-18,14.600000381469727,13.420000076293945,13.960000038146973,13.510000228881836,9115846.0,13.22950267791748
2012-01-19,13.960000038146973,13.210000038146973,13.270000457763672,13.770000457763672,4415015.0,13.48410415649414
2012-01-20,13.979999542236328,13.470000267028809,13.890000343322754,13.720000267028809,3258874.0,13.435142517089844
2012-01-30,14.279999732971191,13.579999923706055,13.720000267028809,13.90999984741211,3998930.0,13.621198654174805
2012-01-31,14.149999618530273,13.699999809265137,13.760000228881836,13.949999809265137,2857968.0,13.66036605834961
2012-02-01,14.100000381469727,13.149999618530273,13.819999694824219,13.430000305175781,3496368.0,13.151163101196289
2012-02-02,13.800000190734863,13.329999923706055,13.5,13.770000457763672,3315154.0,13.48410415649414
2012-02-03,14.050000190734863,13.619999885559082,13.760000228881836,13.90999984741211,3998325.0,13.621198654174805
2012-02-06,14.079999923706055,13.649999618530273,13.90999984741211,13.829999923706055,3595007.0,13.54285717010498
2012-02-07,13.699999809265137,13.350000381469727,13.600000381469727,13.539999961853027,2777797.0,13.258879661560059
2012-02-08,14.680000305175781,13.369999885559082,13.479999542236328,14.390000343322754,7168704.0,14.091231346130371
2012-02-09,14.670000076293945,14.109999656677246,14.300000190734863,14.300000190734863,6821202.0,14.003100395202637
2012-02-10,14.770000457763672,14.180000305175781,14.390000343322754,14.449999809265137,6256955.0,14.149986267089844
2012-02-13,14.770000457763672,14.140000343322754,14.279999732971191,14.59000015258789,4500180.0,14.287079811096191
2012-02-14,14.949999809265137,14.510000228881836,14.670000076293945,14.770000457763672,5588083.0,14.46334171295166
2012-02-15,14.979999542236328,14.5,14.699999809265137,14.90999984741211,6114256.0,14.600434303283691
2012-02-16,14.9399995803833,14.449999809265137,14.800000190734863,14.609999656677246,5084960.0,14.306663513183594
2012-02-17,14.729999542236328,14.300000190734863,14.630000114440918,14.510000228881836,3591930.0,14.208741188049316
2012-02-20,14.770000457763672,14.489999771118164,14.680000305175781,14.520000457763672,3493408.0,14.218531608581543
2012-02-21,14.630000114440918,14.130000114440918,14.5,14.619999885559082,3545000.0,14.316455841064453
2012-02-22,14.890000343322754,14.529999732971191,14.65999984741211,14.859999656677246,5399399.0,14.551473617553711
2012-02-23,15.279999732971191,14.75,14.760000228881836,14.90999984741211,5321919.0,14.600434303283691
2012-02-24,15.149999618530273,14.739999771118164,14.880000114440918,15.010000228881836,4320692.0,14.698359489440918
2012-02-27,15.520000457763672,15.0600004196167,15.069999694824219,15.069999694824219,6324295.0,14.757113456726074
2012-02-28,15.0,14.630000114440918,15.0,14.770000457763672,3823648.0,14.46334171295166
2012-02-29,15.100000381469727,14.649999618530273,14.649999618530273,14.680000305175781,2979770.0,14.375210762023926
2012-03-01,14.779999732971191,14.449999809265137,14.510000228881836,14.670000076293945,2175683.0,14.365418434143066
2012-03-02,16.139999389648438,14.710000038146973,14.710000038146973,15.569999694824219,11206086.0,15.246732711791992
2012-03-05,15.989999771118164,15.40999984741211,15.5,15.670000076293945,6868218.0,15.344655990600586
2012-03-06,16.100000381469727,15.520000457763672,15.520000457763672,16.06999969482422,8828635.0,15.736351013183594
2012-03-07,16.0,15.550000190734863,15.800000190734863,15.579999923706055,5462978.0,15.256525039672852
2012-03-08,15.960000038146973,15.510000228881836,15.720000267028809,15.720000267028809,6031874.0,15.393617630004883
2012-03-09,16.079999923706055,15.520000457763672,15.75,15.979999542236328,6868194.0,15.648218154907227
2012-03-12,16.59000015258789,15.899999618530273,15.930000305175781,16.239999771118164,7472855.0,15.902817726135254
2012-03-13,16.31999969482422,15.869999885559082,16.200000762939453,16.25,5757373.0,15.912612915039062
2012-03-14,16.68000030517578,15.020000457763672,16.219999313354492,15.170000076293945,9682409.0,14.855036735534668
2012-03-15,15.270000457763672,14.380000114440918,15.029999732971191,14.680000305175781,6210890.0,14.375210762023926
2012-03-16,15.260000228881836,14.729999542236328,14.770000457763672,15.210000038146973,4858996.0,14.894207000732422
2012-03-19,16.0,15.029999732971191,15.300000190734863,15.949999809265137,6263407.0,15.618843078613281
2012-03-20,15.949999809265137,15.380000114440918,15.899999618530273,15.510000228881836,4840369.0,15.18797779083252
2012-03-21,16.350000381469727,15.489999771118164,15.489999771118164,16.170000076293945,8309110.0,15.834274291992188
2012-03-22,16.479999542236328,15.850000381469727,16.049999237060547,16.229999542236328,7093637.0,15.89302921295166
2012-03-23,16.190000534057617,15.5,16.1299991607666,15.699999809265137,4774043.0,15.37403392791748
2012-03-26,16.280000686645508,15.600000381469727,15.600000381469727,16.1200008392334,6403885.0,15.785313606262207
2012-03-27,16.65999984741211,16.0,16.299999237060547,16.1200008392334,6744975.0,15.785313606262207
2012-03-28,16.0,14.800000190734863,16.0,14.930000305175781,5670748.0,14.620020866394043
2012-03-29,15.170000076293945,14.539999961853027,14.649999618530273,14.859999656677246,3581635.0,14.551473617553711
2012-03-30,15.100000381469727,13.369999885559082,14.880000114440918,13.819999694824219,5283408.0,13.533065795898438
2012-04-05,14.380000114440918,13.710000038146973,13.949999809265137,14.279999732971191,3216866.0,13.983514785766602
2012-04-06,14.600000381469727,14.170000076293945,14.180000305175781,14.529999732971191,2902244.0,14.228324890136719
2012-04-09,14.5,13.989999771118164,14.5,14.029999732971191,2579384.0,13.738706588745117
2012-04-10,14.350000381469727,13.460000038146973,13.920000076293945,14.3100004196167,3156883.0,14.01289176940918
2012-04-11,14.350000381469727,13.880000114440918,14.0,14.1899995803833,2356589.0,13.89538288116455
2012-04-12,14.5,13.960000038146973,14.210000038146973,14.479999542236328,4820778.0,14.179362297058105
2012-04-13,14.949999809265137,14.380000114440918,14.449999809265137,14.8100004196167,4773478.0,14.502511024475098
2012-04-16,14.9399995803833,14.520000457763672,14.600000381469727,14.850000381469727,3105501.0,14.541680335998535
2012-04-17,15.149999618530273,14.699999809265137,14.75,15.050000190734863,4251205.0,14.737529754638672
2012-04-18,15.65999984741211,14.90999984741211,15.130000114440918,15.489999771118164,5684004.0,15.1683931350708
2012-04-19,16.979999542236328,15.369999885559082,15.529999732971191,15.949999809265137,15477159.0,15.618843078613281
2012-04-20,16.489999771118164,15.279999732971191,15.59000015258789,16.1200008392334,14612372.0,15.785313606262207
2012-04-23,16.690000534057617,15.350000381469727,15.850000381469727,15.850000381469727,11318688.0,15.520919799804688
2012-04-24,15.949999809265137,14.579999923706055,15.5,15.210000038146973,7840688.0,14.894207000732422
2012-04-25,15.270000457763672,14.760000228881836,15.220000267028809,15.100000381469727,5480296.0,14.786490440368652
2012-04-26,15.479999542236328,15.050000190734863,15.180000305175781,15.350000381469727,5005683.0,15.031299591064453
2012-04-27,15.40999984741211,14.800000190734863,15.300000190734863,14.8100004196167,3591841.0,14.502511024475098
2012-05-02,15.479999542236328,14.800000190734863,15.0,15.1899995803833,5229372.0,14.874622344970703
2012-05-03,15.399999618530273,15.010000228881836,15.100000381469727,15.319999694824219,3550033.0,15.001922607421875
2012-05-04,15.449999809265137,15.119999885559082,15.390000343322754,15.4399995803833,3200372.0,15.119431495666504
2012-05-07,15.449999809265137,14.800000190734863,15.449999809265137,15.020000457763672,5977987.0,14.708150863647461
2012-05-08,15.020000457763672,15.020000457763672,15.020000457763672,15.020000457763672,0.0,14.708150863647461
2012-05-09,14.829999923706055,14.420000076293945,14.829999923706055,14.430000305175781,4326039.0,14.130401611328125
2012-05-10,14.640000343322754,14.390000343322754,14.399999618530273,14.600000381469727,2226450.0,14.296871185302734
2012-05-11,14.770000457763672,14.399999618530273,14.539999961853027,14.40999984741211,2112783.0,14.110816955566406
2012-05-14,14.699999809265137,14.380000114440918,14.550000190734863,14.399999618530273,2392869.0,14.10102367401123
2012-05-15,14.369999885559082,14.0,14.140000343322754,14.25,2453806.0,13.954137802124023
2012-05-16,14.34000015258789,14.15999984741211,14.25,14.15999984741211,1421053.0,13.866007804870605
2012-05-17,14.539999961853027,14.119999885559082,14.25,14.510000228881836,2084853.0,14.208741188049316
2012-05-18,14.5,14.140000343322754,14.40999984741211,14.15999984741211,1860008.0,13.866007804870605
2012-05-21,14.579999923706055,14.109999656677246,14.170000076293945,14.289999961853027,1673287.0,13.993308067321777
2012-05-22,14.600000381469727,14.300000190734863,14.300000190734863,14.520000457763672,2740094.0,14.218531608581543
2012-05-23,14.489999771118164,13.600000381469727,14.460000038146973,13.989999771118164,4383300.0,13.699536323547363
2012-05-24,14.0,13.399999618530273,13.899999618530273,13.550000190734863,4180698.0,13.268671989440918
2012-05-25,13.609999656677246,13.020000457763672,13.609999656677246,13.170000076293945,3340632.0,12.896562576293945
2012-05-28,13.399999618530273,12.710000038146973,13.170000076293945,13.399999618530273,3079130.0,13.121787071228027
2012-05-29,13.829999923706055,13.25,13.350000381469727,13.699999809265137,3868158.0,13.415557861328125
2012-05-30,13.75,13.489999771118164,13.6899995803833,13.550000190734863,2290422.0,13.268671989440918
2012-05-31,13.640000343322754,13.270000457763672,13.380000114440918,13.460000038146973,1795900.0,13.180541038513184
2012-06-01,13.850000381469727,13.399999618530273,13.5600004196167,13.609999656677246,2314189.0,13.327425003051758
2012-06-04,13.399999618530273,12.90999984741211,13.329999923706055,12.949999809265137,2299879.0,12.68112850189209
2012-06-05,13.180000305175781,12.859999656677246,13.029999732971191,12.920000076293945,1405722.0,12.651751518249512
2012-06-06,13.100000381469727,12.869999885559082,13.100000381469727,12.920000076293945,1585926.0,12.651751518249512
2012-06-07,13.229999542236328,12.800000190734863,13.069999694824219,12.819999694824219,1722324.0,12.553828239440918
2012-06-08,13.1899995803833,12.789999961853027,13.1899995803833,12.800000190734863,1403661.0,12.534244537353516
2012-06-11,13.119999885559082,12.789999961853027,12.789999961853027,13.039999961853027,1450622.0,12.76926040649414
2012-06-12,12.960000038146973,12.760000228881836,12.960000038146973,12.84000015258789,1002867.0,12.573413848876953
2012-06-13,13.079999923706055,12.819999694824219,12.979999542236328,13.079999923706055,1746201.0,12.808429718017578
2012-06-14,13.25,13.0,13.010000228881836,13.09000015258789,1728948.0,12.818222045898438
2012-06-15,13.210000038146973,12.90999984741211,13.130000114440918,13.140000343322754,1562671.0,12.867185592651367
2012-06-18,13.270000457763672,13.109999656677246,13.25,13.149999618530273,1628538.0,12.87697696685791
2012-06-19,13.140000343322754,12.779999732971191,13.140000343322754,12.859999656677246,2735407.0,12.592996597290039
2012-06-20,12.970000267028809,12.75,12.899999618530273,12.760000228881836,1151037.0,12.495075225830078
2012-06-21,12.779999732971191,12.270000457763672,12.779999732971191,12.289999961853027,2118510.0,12.034832000732422
2012-06-25,12.270000457763672,11.699999809265137,12.270000457763672,11.710000038146973,2754130.0,11.466875076293945
2012-06-26,11.680000305175781,11.25,11.609999656677246,11.460000038146973,3005798.0,11.222064971923828
2012-06-27,11.550000190734863,11.289999961853027,11.460000038146973,11.319999694824219,2483700.0,11.084969520568848
2012-06-28,11.420000076293945,11.0600004196167,11.420000076293945,11.069999694824219,2456931.0,10.840161323547363
2012-06-29,11.25,10.859999656677246,10.920000076293945,11.210000038146973,2919166.0,10.977255821228027
2012-07-02,11.380000114440918,11.149999618530273,11.289999961853027,11.260000228881836,3038530.0,11.026217460632324
2012-07-03,11.430000305175781,11.100000381469727,11.270000457763672,11.149999618530273,3065089.0,10.918498992919922
2012-07-04,11.25,10.90999984741211,11.229999542236328,10.979999542236328,3075129.0,10.752029418945312
2012-07-05,10.920000076293945,10.399999618530273,10.920000076293945,10.460000038146973,3228624.0,10.242828369140625
2012-07-06,10.800000190734863,10.399999618530273,10.510000228881836,10.770000457763672,2293258.0,10.546390533447266
2012-07-09,10.729999542236328,10.300000190734863,10.649999618530273,10.329999923706055,2334372.0,10.115527153015137
2012-07-10,10.5,10.3100004196167,10.350000381469727,10.4399995803833,1315317.0,10.223240852355957
2012-07-11,10.579999923706055,10.369999885559082,10.479999542236328,10.579999923706055,1749895.0,10.360336303710938
2012-07-12,11.15999984741211,10.380000114440918,10.59000015258789,10.949999809265137,4620525.0,10.722652435302734
2012-07-13,11.09000015258789,10.800000190734863,10.850000381469727,10.90999984741211,2336205.0,10.683484077453613
2012-07-16,10.949999809265137,10.390000343322754,10.920000076293945,10.420000076293945,2259428.0,10.203656196594238
2012-07-17,10.699999809265137,10.350000381469727,10.510000228881836,10.699999809265137,2515641.0,10.47784423828125
2012-07-18,10.739999771118164,10.399999618530273,10.670000076293945,10.720000267028809,2477394.0,10.497428894042969
2012-07-19,11.029999732971191,10.649999618530273,10.680000305175781,10.829999923706055,4090507.0,10.605145454406738
2012-07-20,11.0600004196167,10.710000038146973,10.75,10.850000381469727,3064383.0,10.624731063842773
2012-07-23,10.510000228881836,10.100000381469727,10.510000228881836,10.329999923706055,4796623.0,10.115527153015137
2012-07-24,11.0,10.130000114440918,10.149999618530273,10.989999771118164,5459896.0,10.761822700500488
2012-07-25,11.199999809265137,10.670000076293945,10.920000076293945,10.6899995803833,5299815.0,10.46805191040039
2012-07-26,10.949999809265137,10.359999656677246,10.600000381469727,10.430000305175781,5265917.0,10.213449478149414
2012-07-27,10.579999923706055,10.260000228881836,10.479999542236328,10.529999732971191,2450888.0,10.311373710632324
2012-07-30,10.550000190734863,10.180000305175781,10.529999732971191,10.1899995803833,2262384.0,9.978432655334473
2012-07-31,10.210000038146973,9.539999961853027,10.199999809265137,9.6899995803833,3231940.0,9.488813400268555
2012-08-01,9.949999809265137,9.619999885559082,9.680000305175781,9.84000015258789,2016568.0,9.635699272155762
2012-08-02,9.880000114440918,9.550000190734863,9.779999732971191,9.630000114440918,1571437.0,9.430060386657715
2012-08-03,9.949999809265137,9.550000190734863,9.739999771118164,9.920000076293945,1622107.0,9.714037895202637
2012-08-06,10.399999618530273,9.739999771118164,9.819999694824219,10.3100004196167,3437026.0,10.095942497253418
2012-08-07,10.619999885559082,10.279999732971191,10.319999694824219,10.529999732971191,4583830.0,10.311373710632324
2012-08-08,11.550000190734863,10.449999809265137,10.5,11.029999732971191,9747237.0,10.800992012023926
2012-08-09,11.0600004196167,10.670000076293945,10.899999618530273,10.949999809265137,6108390.0,10.722652435302734
2012-08-10,10.979999542236328,10.699999809265137,10.90999984741211,10.710000038146973,3121974.0,10.487637519836426
2012-08-13,11.0,10.5,10.779999732971191,10.520000457763672,3748081.0,10.301582336425781
2012-08-14,10.619999885559082,10.050000190734863,10.569999694824219,10.609999656677246,3389087.0,10.3897123336792
2012-08-15,10.680000305175781,10.359999656677246,10.59000015258789,10.390000343322754,1890524.0,10.174280166625977
2012-08-16,10.399999618530273,10.180000305175781,10.390000343322754,10.270000457763672,1593848.0,10.056771278381348
2012-08-17,10.460000038146973,10.199999809265137,10.279999732971191,10.420000076293945,1320346.0,10.203656196594238
2012-08-20,10.5,10.170000076293945,10.319999694824219,10.390000343322754,1407309.0,10.174280166625977
2012-08-21,10.699999809265137,10.359999656677246,10.369999885559082,10.609999656677246,2089267.0,10.3897123336792
2012-08-22,10.770000457763672,10.300000190734863,10.710000038146973,10.569999694824219,2164324.0,10.350543022155762
2012-08-23,10.829999923706055,10.510000228881836,10.539999961853027,10.8100004196167,3695954.0,10.585558891296387
2012-08-24,10.789999961853027,10.399999618530273,10.6899995803833,10.40999984741211,2859416.0,10.193863868713379
2012-08-27,10.430000305175781,10.0,10.430000305175781,10.010000228881836,2245720.0,9.802170753479004
2012-08-28,10.25,9.880000114440918,9.899999618530273,10.079999923706055,1227264.0,9.870715141296387
2012-08-29,10.15999984741211,9.880000114440918,10.010000228881836,9.890000343322754,1583645.0,9.684661865234375
2012-08-30,10.010000228881836,9.649999618530273,9.880000114440918,9.829999923706055,1789148.0,9.625907897949219
2012-08-31,9.899999618530273,9.649999618530273,9.789999961853027,9.829999923706055,1110570.0,9.625907897949219
2012-09-03,10.09000015258789,9.680000305175781,9.800000190734863,10.020000457763672,1637176.0,9.811962127685547
2012-09-04,10.25,9.899999618530273,10.100000381469727,9.9399995803833,1872016.0,9.733624458312988
2012-09-05,10.1899995803833,9.90999984741211,9.960000038146973,10.079999923706055,1630296.0,9.870715141296387
2012-09-06,10.1899995803833,10.029999732971191,10.0600004196167,10.180000305175781,1318029.0,9.96864128112793
2012-09-07,10.819999694824219,10.1899995803833,10.279999732971191,10.680000305175781,4899760.0,10.458258628845215
2012-09-10,11.010000228881836,10.600000381469727,10.680000305175781,10.880000114440918,4715118.0,10.654108047485352
2012-09-11,10.829999923706055,10.569999694824219,10.829999923706055,10.710000038146973,2655060.0,10.487637519836426
2012-09-12,11.130000114440918,10.710000038146973,10.880000114440918,10.930000305175781,4740597.0,10.703068733215332
2012-09-13,11.029999732971191,10.720000267028809,10.890000343322754,10.729999542236328,3304845.0,10.507221221923828
2012-09-14,11.180000305175781,10.819999694824219,11.069999694824219,10.949999809265137,6212549.0,10.722652435302734
2012-09-17,11.029999732971191,10.609999656677246,10.930000305175781,10.630000114440918,3852261.0,10.409296989440918
2012-09-18,10.630000114440918,10.270000457763672,10.619999885559082,10.34000015258789,2288888.0,10.125319480895996
2012-09-19,10.569999694824219,10.279999732971191,10.390000343322754,10.520000457763672,2347162.0,10.301582336425781
2012-09-20,10.449999809265137,9.949999809265137,10.449999809265137,9.979999542236328,2522820.0,9.77279281616211
2012-09-21,10.270000457763672,9.90999984741211,9.949999809265137,10.029999732971191,1954756.0,9.821754455566406
2012-09-24,10.25,9.75,9.960000038146973,10.119999885559082,1940826.0,9.909887313842773
2012-09-25,10.180000305175781,9.850000381469727,10.079999923706055,9.949999809265137,1504466.0,9.743417739868164
2012-09-26,9.989999771118164,9.729999542236328,9.859999656677246,9.760000228881836,1460618.0,9.557361602783203
2012-09-27,10.199999809265137,9.65999984741211,9.6899995803833,10.0,2373397.0,9.792376518249512
2012-09-28,10.239999771118164,9.899999618530273,9.930000305175781,10.210000038146973,1963477.0,9.998017311096191
2012-10-08,10.300000190734863,10.079999923706055,10.15999984741211,10.119999885559082,1476983.0,9.909887313842773
2012-10-09,10.420000076293945,10.119999885559082,10.119999885559082,10.40999984741211,2643843.0,10.193863868713379
2012-10-10,10.800000190734863,10.260000228881836,10.390000343322754,10.710000038146973,3280877.0,10.487637519836426
2012-10-11,10.640000343322754,10.399999618530273,10.5600004196167,10.460000038146973,2749013.0,10.242828369140625
2012-10-12,10.619999885559082,10.279999732971191,10.489999771118164,10.489999771118164,2432767.0,10.272205352783203
2012-10-15,10.5,10.0,10.489999771118164,10.180000305175781,2731215.0,9.96864128112793
2012-10-16,10.25,10.050000190734863,10.170000076293945,10.079999923706055,1963583.0,9.870715141296387
2012-10-17,10.210000038146973,9.970000267028809,10.140000343322754,10.109999656677246,1687477.0,9.900094032287598
2012-10-18,10.479999542236328,10.119999885559082,10.180000305175781,10.40999984741211,2966841.0,10.193863868713379
2012-10-19,10.399999618530273,10.170000076293945,10.34000015258789,10.220000267028809,2363854.0,10.007810592651367
2012-10-22,10.300000190734863,10.079999923706055,10.119999885559082,10.279999732971191,1596583.0,10.066564559936523
2012-10-23,10.779999732971191,10.25,10.25,10.479999542236328,5796399.0,10.262412071228027
2012-10-24,10.470000267028809,10.270000457763672,10.329999923706055,10.359999656677246,2325465.0,10.144903182983398
2012-10-25,10.470000267028809,10.020000457763672,10.3100004196167,10.100000381469727,3740929.0,9.890300750732422
2012-10-26,10.170000076293945,9.859999656677246,10.029999732971191,9.890000343322754,2317753.0,9.684661865234375
2012-10-29,9.979999542236328,9.819999694824219,9.890000343322754,9.930000305175781,802985.0,9.723831176757812
2012-10-30,10.050000190734863,9.859999656677246,9.930000305175781,9.880000114440918,1223414.0,9.6748685836792
2012-10-31,10.010000228881836,9.84000015258789,9.859999656677246,9.989999771118164,1200483.0,9.782585144042969
2012-11-01,10.25,9.989999771118164,9.989999771118164,10.1899995803833,2879303.0,9.978432655334473
2012-11-02,10.239999771118164,10.09000015258789,10.220000267028809,10.130000114440918,1833950.0,9.919679641723633
2012-11-05,10.289999961853027,10.079999923706055,10.079999923706055,10.170000076293945,1755836.0,9.958847045898438
2012-11-06,10.25,9.850000381469727,10.170000076293945,10.039999961853027,2233373.0,9.83154582977295
2012-11-07,10.1899995803833,9.989999771118164,10.010000228881836,10.039999961853027,1776453.0,9.83154582977295
2012-11-08,9.9399995803833,9.65999984741211,9.850000381469727,9.670000076293945,2165352.0,9.469228744506836
2012-11-09,9.770000457763672,9.619999885559082,9.619999885559082,9.729999542236328,1101211.0,9.527981758117676
2012-11-12,9.819999694824219,9.699999809265137,9.75,9.789999961853027,923139.0,9.586738586425781
2012-11-13,9.789999961853027,9.390000343322754,9.789999961853027,9.399999618530273,1578243.0,9.204833030700684
2012-11-14,9.399999618530273,9.399999618530273,9.399999618530273,9.399999618530273,0.0,9.204833030700684
2012-11-15,10.34000015258789,9.829999923706055,9.90999984741211,10.34000015258789,13431447.0,10.125319480895996
2012-11-16,10.210000038146973,9.829999923706055,10.100000381469727,9.960000038146973,6734459.0,9.75320816040039
2012-11-19,9.989999771118164,9.569999694824219,9.899999618530273,9.970000267028809,4083783.0,9.763001441955566
2012-11-20,9.989999771118164,9.649999618530273,9.920000076293945,9.680000305175781,3019853.0,9.479022026062012
2012-11-21,9.850000381469727,9.420000076293945,9.65999984741211,9.84000015258789,4168127.0,9.635699272155762
2012-11-22,9.75,9.510000228881836,9.75,9.550000190734863,2299308.0,9.351719856262207
2012-11-23,9.640000343322754,9.5,9.520000457763672,9.5600004196167,1997837.0,9.3615140914917
2012-11-26,9.600000381469727,9.399999618530273,9.539999961853027,9.4399995803833,1604451.0,9.244004249572754
2012-11-27,9.300000190734863,8.510000228881836,9.300000190734863,8.5600004196167,4014325.0,8.382275581359863
2012-11-28,8.520000457763672,8.09000015258789,8.520000457763672,8.109999656677246,2506341.0,7.941617965698242
2012-11-29,8.220000267028809,7.980000019073486,8.100000381469727,8.0,1741277.0,7.833902359008789
2012-11-30,8.15999984741211,7.989999771118164,8.020000457763672,8.119999885559082,1271624.0,7.951408863067627
2012-12-03,8.170000076293945,7.599999904632568,8.130000114440918,7.639999866485596,2403070.0,7.481375694274902
2012-12-04,7.78000020980835,7.449999809265137,7.460000038146973,7.739999771118164,1579819.0,7.579300403594971
2012-12-05,8.199999809265137,7.5,7.5,8.109999656677246,2748787.0,7.941617965698242
2012-12-06,8.279999732971191,8.069999694824219,8.109999656677246,8.25,2302246.0,8.078710556030273
2012-12-07,8.59000015258789,8.140000343322754,8.25,8.5,4331015.0,8.32352066040039
2012-12-10,8.75,8.460000038146973,8.470000267028809,8.670000076293945,3951410.0,8.489992141723633
2012-12-11,8.890000343322754,8.520000457763672,8.65999984741211,8.630000114440918,3711933.0,8.450820922851562
2012-12-12,8.850000381469727,8.550000190734863,8.600000381469727,8.6899995803833,2246020.0,8.509575843811035
2012-12-13,9.300000190734863,8.649999618530273,8.779999732971191,9.020000457763672,7417298.0,8.832723617553711
2012-12-14,9.350000381469727,8.880000114440918,8.9399995803833,9.270000457763672,3915703.0,9.077534675598145
2012-12-17,9.5,9.1899995803833,9.34000015258789,9.289999961853027,2893918.0,9.097119331359863
2012-12-18,9.420000076293945,9.119999885559082,9.300000190734863,9.229999542236328,2254547.0,9.038363456726074
2012-12-19,9.350000381469727,9.210000038146973,9.229999542236328,9.239999771118164,1375447.0,9.048157691955566
2012-12-20,9.479999542236328,9.050000190734863,9.210000038146973,9.460000038146973,3392814.0,9.263588905334473
2012-12-21,9.75,9.359999656677246,9.380000114440918,9.609999656677246,5344815.0,9.410473823547363
2012-12-24,9.600000381469727,9.430000305175781,9.550000190734863,9.539999961853027,1949994.0,9.341928482055664
2012-12-25,10.100000381469727,9.449999809265137,9.569999694824219,9.930000305175781,9995922.0,9.723831176757812
2012-12-26,10.130000114440918,9.75,9.84000015258789,10.069999694824219,7100814.0,9.86092472076416
2012-12-27,10.1899995803833,9.949999809265137,10.069999694824219,9.960000038146973,3403900.0,9.75320816040039
2012-12-28,10.140000343322754,9.899999618530273,9.960000038146973,10.010000228881836,2300528.0,9.802170753479004
2012-12-31,10.649999618530273,9.960000038146973,10.020000457763672,10.25,8073740.0,10.037185668945312
2013-01-04,10.75,10.140000343322754,10.369999885559082,10.550000190734863,14407840.0,10.330958366394043
2013-01-07,11.489999771118164,10.380000114440918,10.430000305175781,11.15999984741211,16061678.0,10.928292274475098
2013-01-08,11.649999618530273,11.020000457763672,11.079999923706055,11.520000457763672,17332961.0,11.2808198928833
2013-01-09,11.640000343322754,11.119999885559082,11.640000343322754,11.4399995803833,13362088.0,11.20248031616211
2013-01-10,11.59000015258789,11.210000038146973,11.449999809265137,11.40999984741211,13632333.0,11.173103332519531
2013-01-11,11.850000381469727,11.199999809265137,11.510000228881836,11.5600004196167,17166651.0,11.319990158081055
2013-01-14,11.970000267028809,11.3100004196167,11.5,11.8100004196167,16480904.0,11.564798355102539
2013-01-15,12.989999771118164,11.600000381469727,11.710000038146973,12.890000343322754,22312169.0,12.62237548828125
2013-01-16,12.789999961853027,12.079999923706055,12.359999656677246,12.229999542236328,17031049.0,11.97607707977295
2013-01-17,12.15999984741211,11.210000038146973,12.029999732971191,11.350000381469727,10157838.0,11.114350318908691
2013-01-18,11.539999961853027,11.170000076293945,11.350000381469727,11.5,4908967.0,11.261234283447266
2013-01-21,11.529999732971191,11.300000190734863,11.5,11.40999984741211,4548000.0,11.173103332519531
2013-01-22,11.399999618530273,10.960000038146973,11.359999656677246,11.09000015258789,5467430.0,10.859746932983398
2013-01-23,11.359999656677246,10.90999984741211,10.989999771118164,11.25,4316466.0,11.016425132751465
2013-01-24,11.550000190734863,11.079999923706055,11.199999809265137,11.220000267028809,5456042.0,10.987049102783203
2013-01-25,11.449999809265137,11.130000114440918,11.220000267028809,11.1899995803833,3370532.0,10.957670211791992
2013-01-28,11.449999809265137,11.119999885559082,11.130000114440918,11.399999618530273,3710062.0,11.163309097290039
2013-01-29,11.760000228881836,11.380000114440918,11.399999618530273,11.649999618530273,5196595.0,11.408119201660156
2013-01-30,11.789999961853027,11.40999984741211,11.649999618530273,11.460000038146973,3387497.0,11.222064971923828
2013-01-31,11.260000228881836,10.800000190734863,11.229999542236328,10.829999923706055,8298221.0,10.605145454406738
2013-02-01,10.880000114440918,10.600000381469727,10.729999542236328,10.779999732971191,3889521.0,10.556182861328125
2013-02-04,10.989999771118164,10.600000381469727,10.819999694824219,10.869999885559082,3872240.0,10.644314765930176
2013-02-05,11.010000228881836,10.680000305175781,10.760000228881836,10.9399995803833,2947260.0,10.712860107421875
2013-02-06,11.09000015258789,10.899999618530273,10.9399995803833,10.90999984741211,2430866.0,10.683484077453613
2013-02-07,11.039999961853027,10.8100004196167,10.859999656677246,10.949999809265137,1995438.0,10.722652435302734
2013-02-08,11.029999732971191,10.819999694824219,10.819999694824219,10.890000343322754,2430570.0,10.663898468017578
2013-02-18,11.029999732971191,10.84000015258789,10.90999984741211,10.90999984741211,2123909.0,10.683484077453613
2013-02-19,11.0,10.449999809265137,10.90999984741211,10.569999694824219,3374985.0,10.350543022155762
2013-02-20,10.819999694824219,10.5,10.619999885559082,10.8100004196167,2995314.0,10.585558891296387
2013-02-21,10.739999771118164,10.300000190734863,10.729999542236328,10.369999885559082,3180818.0,10.154695510864258
2013-02-22,10.579999923706055,10.300000190734863,10.300000190734863,10.40999984741211,2131343.0,10.193863868713379
2013-02-25,10.59000015258789,10.350000381469727,10.40999984741211,10.430000305175781,1704066.0,10.213449478149414
2013-02-26,10.6899995803833,10.329999923706055,10.329999923706055,10.4399995803833,3574023.0,10.223240852355957
2013-02-27,10.630000114440918,10.449999809265137,10.460000038146973,10.579999923706055,1957654.0,10.360336303710938
2013-02-28,10.850000381469727,10.600000381469727,10.630000114440918,10.819999694824219,3647347.0,10.595354080200195
2013-03-01,10.899999618530273,10.649999618530273,10.800000190734863,10.859999656677246,3549947.0,10.634522438049316
2013-03-04,10.800000190734863,10.180000305175781,10.800000190734863,10.229999542236328,3510606.0,10.017601013183594
2013-03-05,10.399999618530273,10.220000267028809,10.220000267028809,10.369999885559082,2277808.0,10.154695510864258
2013-03-06,10.640000343322754,10.329999923706055,10.380000114440918,10.579999923706055,2841846.0,10.360336303710938
2013-03-07,11.300000190734863,10.460000038146973,10.520000457763672,11.220000267028809,7565463.0,10.987049102783203
2013-03-08,11.229999542236328,10.850000381469727,11.09000015258789,10.869999885559082,5243189.0,10.644314765930176
2013-03-11,11.069999694824219,10.789999961853027,10.859999656677246,10.9399995803833,3325890.0,10.712860107421875
2013-03-12,11.0600004196167,10.239999771118164,10.90999984741211,10.399999618530273,4631737.0,10.184072494506836
2013-03-13,10.399999618530273,10.15999984741211,10.300000190734863,10.369999885559082,2217600.0,10.154695510864258
2013-03-14,10.4399995803833,10.229999542236328,10.300000190734863,10.279999732971191,1824013.0,10.066564559936523
2013-03-15,10.430000305175781,10.010000228881836,10.300000190734863,10.180000305175781,2107721.0,9.96864128112793
2013-03-18,10.170000076293945,9.760000228881836,10.15999984741211,9.800000190734863,2488174.0,9.59653091430664
2013-03-19,9.930000305175781,9.619999885559082,9.800000190734863,9.90999984741211,1539992.0,9.704244613647461
2013-03-20,10.279999732971191,9.869999885559082,9.899999618530273,10.229999542236328,2324107.0,10.017601013183594
2013-03-21,10.279999732971191,10.119999885559082,10.279999732971191,10.220000267028809,2026056.0,10.007810592651367
2013-03-22,10.989999771118164,10.140000343322754,10.229999542236328,10.899999618530273,4744841.0,10.673691749572754
2013-03-25,11.600000381469727,11.09000015258789,11.329999923706055,11.289999961853027,15738613.0,11.055594444274902
2013-03-26,11.130000114440918,10.739999771118164,11.0,10.829999923706055,6926134.0,10.605145454406738
2013-03-27,10.920000076293945,10.600000381469727,10.800000190734863,10.779999732971191,4794969.0,10.556182861328125
2013-03-28,10.680000305175781,10.140000343322754,10.65999984741211,10.149999618530273,4151969.0,9.939263343811035
2013-03-29,10.260000228881836,9.949999809265137,10.109999656677246,9.989999771118164,2316198.0,9.782585144042969
2013-04-01,10.289999961853027,9.989999771118164,10.020000457763672,10.119999885559082,1679249.0,9.909887313842773
2013-04-02,10.260000228881836,9.930000305175781,10.119999885559082,10.039999961853027,1993709.0,9.83154582977295
2013-04-03,10.119999885559082,9.880000114440918,10.039999961853027,10.100000381469727,1840764.0,9.890300750732422
2013-04-08,10.220000267028809,9.800000190734863,9.899999618530273,10.140000343322754,1583137.0,9.929471969604492
2013-04-09,10.399999618530273,10.130000114440918,10.149999618530273,10.3100004196167,1795512.0,10.095942497253418
2013-04-10,10.5,10.239999771118164,10.329999923706055,10.359999656677246,1931035.0,10.144903182983398
2013-04-11,10.489999771118164,10.050000190734863,10.399999618530273,10.0600004196167,1587726.0,9.851131439208984
2013-04-12,10.130000114440918,9.899999618530273,10.0,9.90999984741211,1274645.0,9.704244613647461
2013-04-15,9.869999885559082,9.529999732971191,9.869999885559082,9.569999694824219,1793794.0,9.371305465698242
2013-04-16,9.720000267028809,9.369999885559082,9.5,9.710000038146973,1419429.0,9.508398056030273
2013-04-17,9.789999961853027,9.579999923706055,9.710000038146973,9.6899995803833,902344.0,9.488813400268555
2013-04-18,9.829999923706055,9.550000190734863,9.600000381469727,9.729999542236328,1148380.0,9.527981758117676
2013-04-19,9.989999771118164,9.680000305175781,9.770000457763672,9.890000343322754,1872652.0,9.684661865234375
2013-04-22,9.729999542236328,9.569999694824219,9.649999618530273,9.670000076293945,2544343.0,9.469228744506836
2013-04-23,9.670000076293945,9.369999885559082,9.670000076293945,9.390000343322754,1738671.0,9.195043563842773
2013-04-24,9.569999694824219,9.329999923706055,9.40999984741211,9.460000038146973,1602366.0,9.263588905334473
2013-04-25,9.460000038146973,9.0600004196167,9.420000076293945,9.069999694824219,2189290.0,8.881686210632324
2013-04-26,9.229999542236328,9.010000228881836,9.109999656677246,9.050000190734863,1394257.0,8.862102508544922
2013-05-02,9.140000343322754,8.949999809265137,9.09000015258789,9.039999961853027,961578.0,8.852309226989746
2013-05-03,9.350000381469727,9.0600004196167,9.100000381469727,9.239999771118164,1071206.0,9.048157691955566
2013-05-06,9.550000190734863,9.25,9.25,9.449999809265137,1495253.0,9.25379753112793
2013-05-07,9.760000228881836,9.489999771118164,9.5,9.539999961853027,2104369.0,9.341928482055664
2013-05-08,10.300000190734863,9.630000114440918,9.630000114440918,9.979999542236328,5399470.0,9.77279281616211
2013-05-09,10.0,9.600000381469727,9.859999656677246,9.829999923706055,3871295.0,9.625907897949219
2013-05-10,10.8100004196167,9.699999809265137,9.789999961853027,10.8100004196167,8905517.0,10.585558891296387
2013-05-13,11.020000457763672,10.3100004196167,10.829999923706055,10.489999771118164,8593611.0,10.272205352783203
2013-05-14,10.609999656677246,10.239999771118164,10.359999656677246,10.34000015258789,4211944.0,10.125319480895996
2013-05-15,10.529999732971191,10.3100004196167,10.34000015258789,10.479999542236328,3095057.0,10.262412071228027
2013-05-16,10.489999771118164,10.220000267028809,10.4399995803833,10.430000305175781,4051982.0,10.213449478149414
2013-05-17,10.739999771118164,10.229999542236328,10.40999984741211,10.579999923706055,5435749.0,10.360336303710938
2013-05-20,10.850000381469727,10.5,10.5,10.729999542236328,4820426.0,10.507221221923828
2013-05-21,11.800000190734863,10.609999656677246,10.75,11.800000190734863,23407442.0,11.55500602722168
2013-05-22,12.279999732971191,11.5,11.600000381469727,11.75,21055698.0,11.506044387817383
2013-05-23,11.800000190734863,11.25,11.75,11.34000015258789,11115846.0,11.104555130004883
2013-05-24,11.4399995803833,11.170000076293945,11.260000228881836,11.390000343322754,6088367.0,11.153518676757812
2013-05-27,11.569999694824219,11.300000190734863,11.390000343322754,11.510000228881836,5506833.0,11.271025657653809
2013-05-28,11.680000305175781,11.369999885559082,11.529999732971191,11.489999771118164,5174743.0,11.25144100189209
2013-05-29,12.09000015258789,11.5,11.579999923706055,11.800000190734863,10803883.0,11.55500602722168
2013-05-30,11.960000038146973,11.399999618530273,11.600000381469727,11.859999656677246,8864309.0,11.613759994506836
2013-05-31,11.899999618530273,11.319999694824219,11.600000381469727,11.359999656677246,6610852.0,11.124140739440918
2013-06-03,11.40999984741211,11.010000228881836,11.300000190734863,11.149999618530273,5070221.0,10.918498992919922
2013-06-04,11.279999732971191,10.850000381469727,11.149999618530273,10.859999656677246,3320906.0,10.634522438049316
2013-06-05,11.029999732971191,10.699999809265137,10.859999656677246,10.979999542236328,2418167.0,10.752029418945312
2013-06-06,11.029999732971191,10.729999542236328,10.960000038146973,10.880000114440918,2221019.0,10.654108047485352
2013-06-07,11.390000343322754,10.819999694824219,10.949999809265137,11.020000457763672,5471975.0,10.791200637817383
2013-06-13,10.699999809265137,10.0,10.699999809265137,10.109999656677246,3589169.0,9.900094032287598
2013-06-14,10.319999694824219,9.800000190734863,10.210000038146973,10.09000015258789,3895990.0,9.880508422851562
2013-06-17,10.109999656677246,9.850000381469727,10.109999656677246,9.9399995803833,2528504.0,9.733624458312988
2013-06-18,10.050000190734863,9.819999694824219,9.960000038146973,9.869999885559082,2399625.0,9.665075302124023
2013-06-19,10.100000381469727,9.529999732971191,9.8100004196167,10.09000015258789,3792655.0,9.880508422851562
2013-06-20,10.050000190734863,9.600000381469727,9.989999771118164,9.649999618530273,2260998.0,9.449644088745117
2013-06-21,9.59000015258789,9.140000343322754,9.59000015258789,9.420000076293945,1992806.0,9.224420547485352
2013-06-24,9.520000457763672,8.520000457763672,9.359999656677246,8.640000343322754,3224011.0,8.460614204406738
2013-06-25,8.760000228881836,7.800000190734863,8.5,8.460000038146973,3162800.0,8.284350395202637
2013-06-26,8.9399995803833,8.399999618530273,8.479999542236328,8.890000343322754,3739821.0,8.705423355102539
2013-06-27,9.100000381469727,8.489999771118164,8.890000343322754,8.510000228881836,3261138.0,8.333313941955566
2013-06-28,8.720000267028809,8.300000190734863,8.399999618530273,8.470000267028809,2306885.0,8.294142723083496
2013-07-01,8.6899995803833,8.399999618530273,8.489999771118164,8.649999618530273,1310385.0,8.470405578613281
2013-07-02,8.779999732971191,8.520000457763672,8.649999618530273,8.75,2057334.0,8.568330764770508
2013-07-03,8.649999618530273,8.3100004196167,8.649999618530273,8.520000457763672,1820247.0,8.376612663269043
2013-07-04,9.1899995803833,8.369999885559082,8.470000267028809,8.859999656677246,3716548.0,8.71088981628418
2013-07-05,9.180000305175781,8.800000190734863,8.800000190734863,8.949999809265137,3284170.0,8.799375534057617
2013-07-08,8.789999961853027,8.399999618530273,8.789999961853027,8.430000305175781,2334860.0,8.288127899169922
2013-07-09,8.680000305175781,8.350000381469727,8.430000305175781,8.619999885559082,1672268.0,8.474929809570312
2013-07-10,9.0,8.569999694824219,8.670000076293945,8.970000267028809,3249625.0,8.819039344787598
2013-07-11,9.359999656677246,8.819999694824219,8.949999809265137,9.199999809265137,4831766.0,9.045167922973633
2013-07-12,9.220000267028809,8.9399995803833,9.170000076293945,8.949999809265137,3588836.0,8.799375534057617
2013-07-15,9.1899995803833,8.960000038146973,8.960000038146973,9.069999694824219,1980395.0,8.917356491088867
2013-07-16,9.170000076293945,8.949999809265137,9.09000015258789,9.15999984741211,2105927.0,9.005841255187988
2013-07-17,9.1899995803833,8.800000190734863,9.109999656677246,8.850000381469727,2342433.0,8.701057434082031
2013-07-18,8.90999984741211,8.699999809265137,8.800000190734863,8.779999732971191,1943114.0,8.63223648071289
2013-07-19,8.869999885559082,8.399999618530273,8.729999542236328,8.40999984741211,2231294.0,8.268463134765625
2013-07-22,8.529999732971191,8.329999923706055,8.40999984741211,8.449999809265137,2315957.0,8.30778980255127
2013-07-23,8.800000190734863,8.430000305175781,8.5,8.699999809265137,2320115.0,8.553584098815918
2013-07-24,8.800000190734863,8.5,8.630000114440918,8.770000457763672,2662560.0,8.622405052185059
2013-07-25,9.229999542236328,8.789999961853027,8.800000190734863,9.15999984741211,5671363.0,9.005841255187988
2013-07-26,9.279999732971191,9.0,9.140000343322754,9.199999809265137,6710368.0,9.045167922973633
2013-07-29,9.220000267028809,8.779999732971191,9.100000381469727,8.859999656677246,4219732.0,8.71088981628418
2013-07-30,9.260000228881836,8.699999809265137,8.699999809265137,9.239999771118164,5029709.0,9.084494590759277
2013-07-31,9.489999771118164,9.079999923706055,9.15999984741211,9.40999984741211,7558452.0,9.251633644104004
2013-08-01,9.569999694824219,9.260000228881836,9.329999923706055,9.369999885559082,7898307.0,9.212306022644043
2013-08-02,9.470000267028809,9.039999961853027,9.369999885559082,9.069999694824219,5513441.0,8.917356491088867
2013-08-05,9.270000457763672,9.0,9.069999694824219,9.260000228881836,2451170.0,9.104157447814941
2013-08-06,9.270000457763672,9.0600004196167,9.220000267028809,9.1899995803833,2943235.0,9.0353364944458
2013-08-07,9.489999771118164,9.039999961853027,9.130000114440918,9.420000076293945,7669977.0,9.261466979980469
2013-08-08,9.420000076293945,9.199999809265137,9.279999732971191,9.399999618530273,4382617.0,9.241802215576172
2013-08-09,9.649999618530273,9.34000015258789,9.399999618530273,9.470000267028809,8376985.0,9.310624122619629
2013-08-12,9.880000114440918,9.329999923706055,9.510000228881836,9.859999656677246,9914186.0,9.694060325622559
2013-08-13,9.779999732971191,9.619999885559082,9.779999732971191,9.6899995803833,5066176.0,9.526921272277832
2013-08-14,9.890000343322754,9.510000228881836,9.680000305175781,9.859999656677246,7841344.0,9.694060325622559
2013-08-15,9.90999984741211,9.609999656677246,9.829999923706055,9.619999885559082,6251763.0,9.458101272583008
2013-08-16,9.710000038146973,9.180000305175781,9.569999694824219,9.199999809265137,5868110.0,9.045167922973633
2013-08-19,9.399999618530273,9.079999923706055,9.149999618530273,9.34000015258789,2421332.0,9.182811737060547
2013-08-20,9.390000343322754,9.180000305175781,9.319999694824219,9.229999542236328,3265261.0,9.074664115905762
2013-08-21,9.380000114440918,9.170000076293945,9.260000228881836,9.380000114440918,2805628.0,9.222138404846191
2013-08-22,9.470000267028809,9.1899995803833,9.319999694824219,9.300000190734863,2551795.0,9.143485069274902
2013-08-23,9.380000114440918,9.039999961853027,9.34000015258789,9.130000114440918,3509724.0,8.976346015930176
2013-08-26,9.40999984741211,9.109999656677246,9.130000114440918,9.359999656677246,3176523.0,9.202474594116211
2013-08-27,9.550000190734863,9.3100004196167,9.350000381469727,9.460000038146973,3651496.0,9.300792694091797
2013-08-28,9.569999694824219,9.319999694824219,9.4399995803833,9.430000305175781,3093772.0,9.2712984085083
2013-08-29,9.720000267028809,9.260000228881836,9.489999771118164,9.670000076293945,6955267.0,9.507257461547852
2013-08-30,9.819999694824219,9.529999732971191,9.65999984741211,9.65999984741211,12073549.0,9.49742603302002
2013-09-02,10.100000381469727,9.350000381469727,9.600000381469727,10.029999732971191,12835572.0,9.861199378967285
2013-09-03,10.430000305175781,9.850000381469727,9.970000267028809,10.15999984741211,14232139.0,9.98901081085205
2013-09-04,10.460000038146973,9.8100004196167,10.09000015258789,9.850000381469727,8329667.0,9.68422794342041
2013-09-05,9.979999542236328,9.609999656677246,9.880000114440918,9.619999885559082,4396843.0,9.458101272583008
2013-09-06,9.779999732971191,9.510000228881836,9.609999656677246,9.65999984741211,2902228.0,9.49742603302002
2013-09-09,9.829999923706055,9.619999885559082,9.670000076293945,9.699999809265137,3734524.0,9.53675365447998
2013-09-10,9.850000381469727,9.65999984741211,9.710000038146973,9.770000457763672,4094128.0,9.605574607849121
2013-09-11,9.949999809265137,9.699999809265137,9.75,9.720000267028809,4318416.0,9.556417465209961
2013-09-12,9.75,9.5600004196167,9.699999809265137,9.579999923706055,4269261.0,9.41877269744873
2013-09-13,9.630000114440918,9.350000381469727,9.579999923706055,9.399999618530273,3788464.0,9.241802215576172
2013-09-16,9.479999542236328,9.380000114440918,9.380000114440918,9.420000076293945,2343228.0,9.261466979980469
2013-09-17,9.609999656677246,9.369999885559082,9.40999984741211,9.390000343322754,3092305.0,9.231969833374023
2013-09-18,9.5,9.350000381469727,9.390000343322754,9.430000305175781,1995845.0,9.2712984085083
2013-09-23,9.720000267028809,9.4399995803833,9.5,9.6899995803833,4043233.0,9.526921272277832
2013-09-24,9.920000076293945,9.579999923706055,9.6899995803833,9.880000114440918,7312113.0,9.713725090026855
2013-09-25,10.010000228881836,9.760000228881836,9.850000381469727,9.899999618530273,9703389.0,9.73338794708252
2013-09-26,10.09000015258789,9.739999771118164,9.880000114440918,9.949999809265137,10925037.0,9.782546043395996
2013-09-27,10.260000228881836,9.699999809265137,9.960000038146973,9.9399995803833,10349573.0,9.772712707519531
2013-09-30,10.119999885559082,9.529999732971191,9.779999732971191,10.0,8287622.0,9.831705093383789
2013-10-08,10.149999618530273,9.550000190734863,9.550000190734863,10.050000190734863,9648172.0,9.88086223602295
2013-10-09,10.289999961853027,9.890000343322754,10.020000457763672,10.220000267028809,12186733.0,10.048001289367676
2013-10-10,10.75,10.079999923706055,10.199999809265137,10.449999809265137,15996324.0,10.274130821228027
2013-10-11,10.5600004196167,10.229999542236328,10.420000076293945,10.319999694824219,12465474.0,10.146317481994629
2013-10-14,10.470000267028809,9.949999809265137,10.220000267028809,9.970000267028809,7897189.0,9.802210807800293
2013-10-15,10.100000381469727,9.84000015258789,9.979999542236328,9.979999542236328,5302686.0,9.812041282653809
2013-10-16,9.970000267028809,9.470000267028809,9.960000038146973,9.5600004196167,5145491.0,9.399109840393066
2013-10-17,9.710000038146973,9.5,9.600000381469727,9.59000015258789,3023930.0,9.428604125976562
2013-10-18,9.670000076293945,9.529999732971191,9.569999694824219,9.59000015258789,2348918.0,9.428604125976562
2013-10-21,9.729999542236328,9.550000190734863,9.59000015258789,9.699999809265137,2933576.0,9.53675365447998
2013-10-22,9.770000457763672,9.600000381469727,9.699999809265137,9.640000343322754,3273699.0,9.477763175964355
2013-10-23,9.680000305175781,9.170000076293945,9.649999618530273,9.180000305175781,5204085.0,9.025505065917969
2013-10-24,9.199999809265137,8.90999984741211,9.149999618530273,8.930000305175781,3613890.0,8.779712677001953
2013-10-25,9.039999961853027,8.850000381469727,8.930000305175781,8.930000305175781,1861949.0,8.779712677001953
2013-10-28,8.979999542236328,8.850000381469727,8.970000267028809,8.859999656677246,1365400.0,8.71088981628418
2013-10-29,8.960000038146973,8.100000381469727,8.899999618530273,8.390000343322754,3503861.0,8.248800277709961
2013-10-30,8.520000457763672,8.34000015258789,8.420000076293945,8.5,1886835.0,8.356949806213379
2013-10-31,8.550000190734863,8.329999923706055,8.5,8.399999618530273,1340421.0,8.258630752563477
2013-11-01,8.460000038146973,8.3100004196167,8.420000076293945,8.399999618530273,995032.0,8.258630752563477
2013-11-04,8.510000228881836,8.380000114440918,8.399999618530273,8.489999771118164,992541.0,8.347115516662598
2013-11-05,8.600000381469727,8.380000114440918,8.479999542236328,8.59000015258789,1347452.0,8.4454345703125
2013-11-06,8.880000114440918,8.529999732971191,8.609999656677246,8.600000381469727,2467905.0,8.455265998840332
2013-11-07,8.710000038146973,8.3100004196167,8.600000381469727,8.34000015258789,1999733.0,8.199641227722168
2013-11-08,8.460000038146973,8.220000267028809,8.4399995803833,8.260000228881836,1307785.0,8.120988845825195
2013-11-11,8.359999656677246,8.199999809265137,8.270000457763672,8.289999961853027,766902.0,8.150483131408691
2013-11-12,8.40999984741211,8.289999961853027,8.34000015258789,8.369999885559082,990427.0,8.22913646697998
2013-11-13,8.40999984741211,8.210000038146973,8.40999984741211,8.220000267028809,1289742.0,8.081661224365234
2013-11-14,8.25,8.109999656677246,8.229999542236328,8.229999542236328,1470040.0,8.091492652893066
2013-11-15,8.449999809265137,8.140000343322754,8.220000267028809,8.40999984741211,2095795.0,8.268463134765625
2013-11-18,8.729999542236328,8.449999809265137,8.5600004196167,8.720000267028809,3047456.0,8.573246955871582
2013-11-19,8.699999809265137,8.579999923706055,8.699999809265137,8.649999618530273,2181559.0,8.504424095153809
2013-11-20,8.720000267028809,8.600000381469727,8.649999618530273,8.699999809265137,2098768.0,8.553584098815918
2013-11-21,8.770000457763672,8.649999618530273,8.65999984741211,8.720000267028809,2575498.0,8.573246955871582
2013-11-22,8.8100004196167,8.630000114440918,8.680000305175781,8.649999618530273,2763396.0,8.504424095153809
2013-11-25,8.770000457763672,8.649999618530273,8.649999618530273,8.680000305175781,2309021.0,8.533920288085938
2013-11-26,8.729999542236328,8.600000381469727,8.65999984741211,8.699999809265137,2087273.0,8.553584098815918
2013-11-27,8.779999732971191,8.65999984741211,8.75,8.729999542236328,1892099.0,8.583077430725098
2013-11-28,9.09000015258789,8.729999542236328,8.729999542236328,8.869999885559082,4067615.0,8.720720291137695
2013-11-29,8.989999771118164,8.84000015258789,8.869999885559082,8.949999809265137,3126951.0,8.799375534057617
2013-12-02,8.880000114440918,8.609999656677246,8.800000190734863,8.829999923706055,4032364.0,8.681395530700684
2013-12-03,9.239999771118164,8.729999542236328,8.75,9.170000076293945,8803083.0,9.01567268371582
2013-12-04,9.300000190734863,9.010000228881836,9.100000381469727,9.050000190734863,11049132.0,8.897693634033203
2013-12-05,9.039999961853027,8.859999656677246,8.979999542236328,8.899999618530273,6462554.0,8.750216484069824
2013-12-06,8.90999984741211,8.680000305175781,8.869999885559082,8.699999809265137,4230932.0,8.553584098815918
2013-12-09,8.760000228881836,8.600000381469727,8.710000038146973,8.720000267028809,2689904.0,8.573246955871582
2013-12-10,8.800000190734863,8.680000305175781,8.710000038146973,8.739999771118164,2130973.0,8.592909812927246
2013-12-11,8.770000457763672,8.5,8.770000457763672,8.5600004196167,2235967.0,8.415939331054688
2013-12-12,8.579999923706055,8.470000267028809,8.5600004196167,8.539999961853027,1537707.0,8.396276473999023
2013-12-13,8.619999885559082,8.449999809265137,8.5,8.579999923706055,1471262.0,8.435601234436035
2013-12-16,8.630000114440918,8.399999618530273,8.579999923706055,8.40999984741211,1626900.0,8.268463134765625
2013-12-17,8.449999809265137,8.3100004196167,8.420000076293945,8.359999656677246,1123389.0,8.219304084777832
2013-12-18,8.449999809265137,8.329999923706055,8.399999618530273,8.350000381469727,1005048.0,8.209474563598633
2013-12-19,8.40999984741211,8.300000190734863,8.369999885559082,8.3100004196167,975743.0,8.170147895812988
2013-12-20,8.369999885559082,8.0600004196167,8.369999885559082,8.119999885559082,1451815.0,7.983343124389648
2013-12-23,8.1899995803833,8.029999732971191,8.119999885559082,8.09000015258789,1220158.0,7.953848361968994
2013-12-24,8.170000076293945,8.0,8.100000381469727,8.109999656677246,831118.0,7.973511219024658
2013-12-25,8.130000114440918,8.029999732971191,8.050000190734863,8.119999885559082,834189.0,7.983343124389648
2013-12-26,8.720000267028809,8.220000267028809,8.59000015258789,8.25,5413258.0,8.111156463623047
2013-12-27,8.380000114440918,8.170000076293945,8.170000076293945,8.359999656677246,2174229.0,8.219304084777832
2013-12-30,8.75,8.279999732971191,8.279999732971191,8.520000457763672,3490934.0,8.376612663269043
2013-12-31,8.5600004196167,8.350000381469727,8.420000076293945,8.449999809265137,1747416.0,8.30778980255127
2014-01-02,8.510000228881836,8.350000381469727,8.449999809265137,8.359999656677246,1411528.0,8.219304084777832
2014-01-03,8.390000343322754,8.15999984741211,8.329999923706055,8.220000267028809,1456336.0,8.081661224365234
2014-01-06,8.199999809265137,8.0,8.199999809265137,8.010000228881836,1593218.0,7.875195026397705
2014-01-07,8.079999923706055,7.960000038146973,7.989999771118164,8.0,1089093.0,7.865363121032715
2014-01-08,8.100000381469727,7.829999923706055,8.100000381469727,7.880000114440918,1010673.0,7.7473835945129395
2014-01-09,8.079999923706055,7.860000133514404,7.929999828338623,7.860000133514404,1221388.0,7.727719783782959
2014-01-10,8.199999809265137,7.710000038146973,7.900000095367432,8.109999656677246,2478570.0,7.973511219024658
2014-01-13,8.199999809265137,7.880000114440918,8.010000228881836,7.960000038146973,1878190.0,7.82603645324707
2014-01-14,8.050000190734863,7.860000133514404,7.889999866485596,8.010000228881836,1348617.0,7.875195026397705
2014-01-15,8.229999542236328,7.96999979019165,8.0,8.119999885559082,2014690.0,7.983343124389648
2014-01-16,8.220000267028809,8.050000190734863,8.199999809265137,8.079999923706055,1606950.0,7.944016933441162
2014-01-17,8.119999885559082,7.900000095367432,8.119999885559082,7.900000095367432,1136159.0,7.767045974731445
2014-01-20,7.940000057220459,7.800000190734863,7.869999885559082,7.869999885559082,879818.0,7.737551689147949
2014-01-21,7.949999809265137,7.860000133514404,7.880000114440918,7.909999847412109,1010427.0,7.7768778800964355
2014-01-22,8.109999656677246,7.900000095367432,7.920000076293945,8.09000015258789,1491496.0,7.953848361968994
2014-01-23,8.130000114440918,8.020000457763672,8.069999694824219,8.069999694824219,1367248.0,7.934185028076172
2014-01-24,8.350000381469727,8.050000190734863,8.050000190734863,8.239999771118164,2547860.0,8.101325035095215
2014-01-27,8.579999923706055,8.15999984741211,8.15999984741211,8.460000038146973,3513244.0,8.317622184753418
2014-01-28,8.430000305175781,8.119999885559082,8.399999618530273,8.130000114440918,3014693.0,7.9931769371032715
2014-01-29,8.170000076293945,8.100000381469727,8.170000076293945,8.149999618530273,1393343.0,8.012840270996094
2014-01-30,8.170000076293945,8.069999694824219,8.15999984741211,8.079999923706055,767430.0,7.944016933441162
2014-02-07,8.1899995803833,7.980000019073486,8.069999694824219,8.119999885559082,1172543.0,7.983343124389648
2014-02-10,8.75,8.170000076293945,8.170000076293945,8.529999732971191,5042236.0,8.386444091796875
2014-02-11,8.600000381469727,8.390000343322754,8.600000381469727,8.470000267028809,3764397.0,8.327452659606934
2014-02-12,8.720000267028809,8.470000267028809,8.520000457763672,8.609999656677246,3687785.0,8.465097427368164
2014-02-13,9.470000267028809,8.569999694824219,8.640000343322754,8.949999809265137,14648972.0,8.799375534057617
2014-02-14,9.149999618530273,8.800000190734863,8.880000114440918,9.0600004196167,5660193.0,8.907524108886719
2014-02-17,9.170000076293945,8.949999809265137,9.050000190734863,9.029999732971191,5514607.0,8.878029823303223
2014-02-18,9.300000190734863,8.989999771118164,9.069999694824219,9.149999618530273,7117537.0,8.99600887298584
2014-02-19,9.880000114440918,8.90999984741211,9.109999656677246,9.430000305175781,11784588.0,9.2712984085083
2014-02-20,9.399999618530273,9.0,9.319999694824219,9.020000457763672,7105551.0,8.868197441101074
2014-02-21,9.100000381469727,8.680000305175781,8.949999809265137,8.880000114440918,4643532.0,8.73055362701416
2014-02-24,8.960000038146973,8.550000190734863,8.829999923706055,8.949999809265137,4400854.0,8.799375534057617
2014-02-25,8.979999542236328,8.550000190734863,8.949999809265137,8.630000114440918,3148468.0,8.484761238098145
2014-02-26,8.899999618530273,8.460000038146973,8.649999618530273,8.800000190734863,3006255.0,8.651900291442871
2014-02-27,9.15999984741211,8.920000076293945,8.960000038146973,9.109999656677246,6420909.0,8.956682205200195
2014-02-28,9.25,8.829999923706055,9.0,9.239999771118164,4205962.0,9.084494590759277
2014-03-03,9.34000015258789,9.100000381469727,9.229999542236328,9.220000267028809,3148957.0,9.064831733703613
2014-03-04,9.420000076293945,8.930000305175781,9.119999885559082,9.220000267028809,5278762.0,9.064831733703613
2014-03-05,9.300000190734863,8.960000038146973,9.300000190734863,8.970000267028809,3587713.0,8.819039344787598
2014-03-06,9.010000228881836,8.729999542236328,8.890000343322754,8.819999694824219,3003664.0,8.671563148498535
2014-03-07,9.0,8.670000076293945,8.869999885559082,8.890000343322754,2697727.0,8.740385055541992
2014-03-10,8.779999732971191,8.399999618530273,8.770000457763672,8.399999618530273,3096788.0,8.258630752563477
2014-03-11,8.5,8.1899995803833,8.40999984741211,8.279999732971191,2255895.0,8.140650749206543
2014-03-12,8.609999656677246,8.130000114440918,8.300000190734863,8.539999961853027,3021188.0,8.396276473999023
2014-03-13,8.5600004196167,8.380000114440918,8.5,8.4399995803833,1498420.0,8.297959327697754
2014-03-14,8.4399995803833,8.319999694824219,8.4399995803833,8.380000114440918,1038015.0,8.238967895507812
2014-03-17,8.619999885559082,8.40999984741211,8.5,8.579999923706055,1674183.0,8.435601234436035
2014-03-18,8.670000076293945,8.449999809265137,8.579999923706055,8.619999885559082,2274020.0,8.474929809570312
2014-03-19,9.350000381469727,8.710000038146973,8.710000038146973,9.069999694824219,9441811.0,8.917356491088867
2014-03-20,9.050000190734863,8.75,8.90999984741211,8.779999732971191,4078426.0,8.63223648071289
2014-03-21,8.930000305175781,8.649999618530273,8.720000267028809,8.829999923706055,3667401.0,8.681395530700684
2014-03-24,9.029999732971191,8.770000457763672,8.859999656677246,8.949999809265137,2954423.0,8.799375534057617
2014-03-25,9.09000015258789,8.800000190734863,8.970000267028809,8.890000343322754,2182608.0,8.740385055541992
2014-03-26,8.979999542236328,8.800000190734863,8.800000190734863,8.890000343322754,1423463.0,8.740385055541992
2014-03-27,8.949999809265137,8.59000015258789,8.899999618530273,8.609999656677246,1920494.0,8.465097427368164
2014-03-28,8.699999809265137,8.529999732971191,8.680000305175781,8.550000190734863,1983164.0,8.406107902526855
2014-03-31,8.649999618530273,8.479999542236328,8.619999885559082,8.529999732971191,998099.0,8.386444091796875
2014-04-01,8.6899995803833,8.479999542236328,8.539999961853027,8.680000305175781,871512.0,8.533920288085938
2014-04-02,8.75,8.619999885559082,8.75,8.670000076293945,767281.0,8.524086952209473
2014-04-03,8.670000076293945,8.550000190734863,8.670000076293945,8.579999923706055,1106219.0,8.435601234436035
2014-04-04,8.710000038146973,8.539999961853027,8.619999885559082,8.680000305175781,958785.0,8.533920288085938
2014-04-08,8.829999923706055,8.640000343322754,8.640000343322754,8.8100004196167,1620501.0,8.66173267364502
2014-04-09,8.9399995803833,8.779999732971191,8.8100004196167,8.859999656677246,1416820.0,8.71088981628418
2014-04-10,8.880000114440918,8.770000457763672,8.869999885559082,8.819999694824219,1723097.0,8.671563148498535
2014-04-11,8.800000190734863,8.600000381469727,8.800000190734863,8.630000114440918,1886156.0,8.484761238098145
2014-04-14,8.739999771118164,8.579999923706055,8.619999885559082,8.710000038146973,1293676.0,8.563413619995117
2014-04-15,8.90999984741211,8.65999984741211,8.710000038146973,8.899999618530273,3133017.0,8.750216484069824
2014-04-16,8.899999618530273,8.779999732971191,8.829999923706055,8.819999694824219,2127223.0,8.671563148498535
2014-04-17,8.979999542236328,8.789999961853027,8.850000381469727,8.869999885559082,2171875.0,8.720720291137695
2014-04-18,8.970000267028809,8.819999694824219,8.84000015258789,8.9399995803833,2102226.0,8.789544105529785
2014-04-21,9.149999618530273,8.770000457763672,8.859999656677246,8.880000114440918,4104071.0,8.73055362701416
2014-04-22,8.800000190734863,8.359999656677246,8.800000190734863,8.460000038146973,3770474.0,8.317622184753418
2014-04-23,8.510000228881836,8.229999542236328,8.420000076293945,8.399999618530273,2273251.0,8.258630752563477
2014-04-24,8.430000305175781,8.289999961853027,8.369999885559082,8.319999694824219,1139986.0,8.179977416992188
2014-04-25,8.399999618530273,8.149999618530273,8.279999732971191,8.15999984741211,1089006.0,8.022671699523926
2014-04-28,8.199999809265137,7.849999904632568,8.15999984741211,7.869999885559082,1509625.0,7.737551689147949
2014-04-29,8.029999732971191,7.869999885559082,7.869999885559082,7.96999979019165,951919.0,7.8358683586120605
2014-04-30,8.119999885559082,7.929999828338623,8.0,8.069999694824219,594298.0,7.934185028076172
2014-05-05,8.0600004196167,7.929999828338623,8.0600004196167,8.029999732971191,934132.0,7.894857883453369
2014-05-06,8.140000343322754,7.949999809265137,8.029999732971191,8.020000457763672,1471612.0,7.8850274085998535
2014-05-07,8.779999732971191,7.889999866485596,8.0,8.520000457763672,8305185.0,8.376612663269043
2014-05-08,8.699999809265137,8.430000305175781,8.430000305175781,8.579999923706055,3106731.0,8.435601234436035
2014-05-09,8.699999809265137,8.479999542236328,8.600000381469727,8.510000228881836,2050081.0,8.366781234741211
2014-05-12,8.970000267028809,8.489999771118164,8.550000190734863,8.729999542236328,5524739.0,8.583077430725098
2014-05-13,8.760000228881836,8.380000114440918,8.649999618530273,8.420000076293945,3747618.0,8.27829647064209
2014-05-14,8.479999542236328,8.329999923706055,8.390000343322754,8.390000343322754,1365051.0,8.248800277709961
2014-05-15,8.40999984741211,8.15999984741211,8.380000114440918,8.25,2039514.0,8.111156463623047
2014-05-16,8.460000038146973,8.1899995803833,8.199999809265137,8.369999885559082,1303924.0,8.22913646697998
2014-05-19,8.600000381469727,8.319999694824219,8.350000381469727,8.569999694824219,4622905.0,8.42577075958252
2014-05-20,8.819999694824219,8.5,8.550000190734863,8.739999771118164,3935224.0,8.592909812927246
2014-05-21,8.869999885559082,8.5600004196167,8.729999542236328,8.800000190734863,3363265.0,8.661809921264648
2014-05-22,9.109999656677246,8.569999694824219,8.789999961853027,8.600000381469727,8326004.0,8.464951515197754
2014-05-23,8.600000381469727,8.34000015258789,8.600000381469727,8.399999618530273,5261963.0,8.268091201782227
2014-05-26,8.460000038146973,8.369999885559082,8.369999885559082,8.4399995803833,1575629.0,8.307463645935059
2014-05-27,8.670000076293945,8.40999984741211,8.4399995803833,8.5600004196167,3041349.0,8.425579071044922
2014-05-28,8.600000381469727,8.479999542236328,8.5,8.529999732971191,1460117.0,8.396051406860352
2014-05-29,8.550000190734863,7.900000095367432,8.5,7.960000038146973,8171001.0,7.835001468658447
2014-05-30,8.069999694824219,7.900000095367432,7.909999847412109,8.029999732971191,2438982.0,7.90390157699585
2014-06-03,8.100000381469727,8.0,8.029999732971191,8.0,2010020.0,7.874372959136963
2014-06-04,8.069999694824219,7.820000171661377,7.980000019073486,7.880000114440918,2279320.0,7.7562575340271
2014-06-05,7.940000057220459,7.849999904632568,7.880000114440918,7.920000076293945,1645256.0,7.795629501342773
2014-06-06,7.989999771118164,7.869999885559082,7.920000076293945,7.909999847412109,1522726.0,7.785786151885986
2014-06-09,8.069999694824219,7.800000190734863,7.920000076293945,7.869999885559082,1774962.0,7.746415138244629
2014-06-10,7.96999979019165,7.840000152587891,7.909999847412109,7.960000038146973,1403518.0,7.835001468658447
2014-06-11,8.039999961853027,7.900000095367432,7.949999809265137,8.010000228881836,1489872.0,7.88421630859375
2014-06-12,8.069999694824219,7.940000057220459,7.980000019073486,8.010000228881836,1439895.0,7.88421630859375
2014-06-13,8.119999885559082,7.960000038146973,7.960000038146973,8.09000015258789,2761806.0,7.9629597663879395
2014-06-16,8.100000381469727,8.020000457763672,8.069999694824219,8.09000015258789,1916960.0,7.9629597663879395
2014-06-17,8.100000381469727,7.920000076293945,8.050000190734863,7.929999828338623,1717006.0,7.805472373962402
2014-06-18,8.039999961853027,7.860000133514404,7.900000095367432,7.989999771118164,2198524.0,7.864530563354492
2014-06-19,7.989999771118164,7.630000114440918,7.980000019073486,7.679999828338623,2525276.0,7.559398174285889
2014-06-20,7.800000190734863,7.619999885559082,7.619999885559082,7.760000228881836,1477526.0,7.638142108917236
2014-06-23,7.980000019073486,7.699999809265137,7.760000228881836,7.880000114440918,1807972.0,7.7562575340271
2014-06-24,7.96999979019165,7.829999923706055,7.869999885559082,7.940000057220459,1921598.0,7.8153157234191895
2014-06-25,7.989999771118164,7.820000171661377,7.949999809265137,7.900000095367432,1292322.0,7.775942802429199
2014-06-26,7.980000019073486,7.869999885559082,7.880000114440918,7.940000057220459,1704339.0,7.8153157234191895
2014-06-27,8.010000228881836,7.909999847412109,7.909999847412109,7.96999979019165,2269084.0,7.844844341278076
2014-06-30,8.149999618530273,7.96999979019165,7.96999979019165,8.130000114440918,3894405.0,8.00233268737793
2014-07-01,8.199999809265137,8.100000381469727,8.130000114440918,8.149999618530273,2839835.0,8.022018432617188
2014-07-02,8.279999732971191,8.119999885559082,8.130000114440918,8.210000038146973,3692330.0,8.081075668334961
2014-07-03,8.460000038146973,8.1899995803833,8.220000267028809,8.350000381469727,7018067.0,8.218878746032715
2014-07-04,8.359999656677246,8.25,8.359999656677246,8.270000457763672,3565081.0,8.14013385772705
2014-07-07,8.270000457763672,8.15999984741211,8.270000457763672,8.180000305175781,2446006.0,8.051547050476074
2014-07-08,8.539999961853027,8.15999984741211,8.210000038146973,8.479999542236328,7602048.0,8.346835136413574
2014-07-09,9.079999923706055,8.4399995803833,8.4399995803833,8.619999885559082,16955503.0,8.484638214111328
2014-07-10,9.050000190734863,8.550000190734863,8.649999618530273,8.989999771118164,15133667.0,8.84882640838623
2014-07-11,9.020000457763672,8.729999542236328,8.850000381469727,8.930000305175781,7363091.0,8.789769172668457
2014-07-14,9.069999694824219,8.800000190734863,8.979999542236328,9.010000228881836,7792667.0,8.868513107299805
2014-07-15,9.010000228881836,8.779999732971191,8.979999542236328,8.920000076293945,5844578.0,8.779927253723145
2014-07-16,8.9399995803833,8.739999771118164,8.899999618530273,8.800000190734863,4613180.0,8.661809921264648
2014-07-17,8.979999542236328,8.800000190734863,8.8100004196167,8.880000114440918,4135001.0,8.740554809570312
2014-07-18,9.050000190734863,8.800000190734863,8.819999694824219,8.920000076293945,4975654.0,8.779927253723145
2014-07-21,9.010000228881836,8.8100004196167,8.930000305175781,8.869999885559082,3358106.0,8.73071002960205
2014-07-22,9.3100004196167,8.829999923706055,8.869999885559082,9.140000343322754,9848592.0,8.99647331237793
2014-07-23,9.130000114440918,8.880000114440918,9.109999656677246,8.989999771118164,5782728.0,8.84882640838623
2014-07-24,9.079999923706055,8.729999542236328,8.920000076293945,8.920000076293945,3439870.0,8.779927253723145
2014-07-25,9.140000343322754,8.84000015258789,8.850000381469727,8.960000038146973,6554193.0,8.81929874420166
2014-07-28,9.449999809265137,8.850000381469727,9.0,9.34000015258789,12968117.0,9.193329811096191
2014-07-29,9.65999984741211,9.350000381469727,9.520000457763672,9.470000267028809,10736023.0,9.3212890625
2014-07-30,9.550000190734863,9.239999771118164,9.350000381469727,9.380000114440918,5582835.0,9.23270320892334
2014-07-31,9.569999694824219,9.25,9.359999656677246,9.350000381469727,5795145.0,9.203173637390137
2014-08-01,9.399999618530273,9.069999694824219,9.399999618530273,9.170000076293945,7805173.0,9.025999069213867
2014-08-04,9.369999885559082,9.109999656677246,9.170000076293945,9.329999923706055,5042142.0,9.183488845825195
2014-08-05,9.380000114440918,9.149999618530273,9.34000015258789,9.229999542236328,4727773.0,9.085058212280273
2014-08-06,9.489999771118164,9.180000305175781,9.180000305175781,9.430000305175781,6737133.0,9.281917572021484
2014-08-07,9.619999885559082,9.229999542236328,9.5600004196167,9.34000015258789,5549602.0,9.193329811096191
2014-08-08,9.34000015258789,9.199999809265137,9.260000228881836,9.270000457763672,2966931.0,9.124430656433105
2014-08-11,9.4399995803833,9.229999542236328,9.34000015258789,9.390000343322754,4783457.0,9.242546081542969
2014-08-12,9.399999618530273,9.260000228881836,9.399999618530273,9.359999656677246,4048356.0,9.21301555633545
2014-08-13,9.470000267028809,9.279999732971191,9.369999885559082,9.380000114440918,4339318.0,9.23270320892334
2014-08-14,9.65999984741211,9.289999961853027,9.390000343322754,9.359999656677246,7114963.0,9.21301555633545
2014-08-15,10.300000190734863,9.800000190734863,9.800000190734863,10.300000190734863,12335933.0,10.138256072998047
2014-08-18,11.329999923706055,10.75,11.25,11.0600004196167,43102070.0,10.886322021484375
2014-08-19,11.350000381469727,10.550000190734863,11.0,10.65999984741211,32983418.0,10.492602348327637
2014-08-20,10.859999656677246,10.479999542236328,10.479999542236328,10.630000114440918,15834339.0,10.46307373046875
2014-08-21,11.220000267028809,10.520000457763672,10.609999656677246,11.140000343322754,25044009.0,10.965065002441406
2014-08-22,12.199999809265137,11.270000457763672,11.380000114440918,11.84000015258789,30632942.0,11.654072761535645
2014-08-25,11.680000305175781,11.180000305175781,11.5,11.529999732971191,15575291.0,11.348939895629883
2014-08-26,11.510000228881836,10.829999923706055,11.510000228881836,10.989999771118164,10444806.0,10.817419052124023
2014-08-27,11.050000190734863,10.699999809265137,11.010000228881836,10.9399995803833,6888757.0,10.768204689025879
2014-08-28,10.9399995803833,10.630000114440918,10.779999732971191,10.760000228881836,6193365.0,10.591032028198242
2014-08-29,10.819999694824219,10.5,10.729999542236328,10.720000267028809,6512999.0,10.551660537719727
2014-09-01,10.960000038146973,10.699999809265137,10.729999542236328,10.890000343322754,6130535.0,10.71899127960205
2014-09-02,11.140000343322754,10.779999732971191,10.9399995803833,11.09000015258789,10319605.0,10.915850639343262
2014-09-03,11.140000343322754,10.880000114440918,11.140000343322754,10.979999542236328,8422388.0,10.807578086853027
2014-09-04,11.0600004196167,10.859999656677246,10.960000038146973,10.949999809265137,6109332.0,10.778048515319824
2014-09-05,11.029999732971191,10.680000305175781,10.949999809265137,10.970000267028809,9791060.0,10.797734260559082
2014-09-09,11.15999984741211,10.850000381469727,10.899999618530273,11.149999618530273,10561018.0,10.974908828735352
2014-09-10,11.140000343322754,10.800000190734863,10.949999809265137,11.0,8410071.0,10.827263832092285
2014-09-11,11.149999618530273,10.869999885559082,11.010000228881836,11.029999732971191,9521412.0,10.856791496276855
2014-09-12,11.039999961853027,10.829999923706055,11.010000228881836,10.9399995803833,7139869.0,10.768204689025879
2014-09-15,10.930000305175781,10.550000190734863,10.930000305175781,10.739999771118164,13138031.0,10.571346282958984
2014-09-16,10.84000015258789,10.5,10.84000015258789,10.550000190734863,10921235.0,10.384329795837402
2014-09-17,10.649999618530273,10.229999542236328,10.619999885559082,10.40999984741211,10720100.0,10.246528625488281
2014-09-18,10.510000228881836,10.260000228881836,10.329999923706055,10.430000305175781,5305744.0,10.266214370727539
2014-09-19,10.4399995803833,10.229999542236328,10.329999923706055,10.40999984741211,5506969.0,10.246528625488281
2014-09-22,10.40999984741211,10.1899995803833,10.390000343322754,10.199999809265137,3670496.0,10.039825439453125
2014-09-23,10.479999542236328,10.199999809265137,10.199999809265137,10.449999809265137,5099936.0,10.285900115966797
2014-09-24,10.619999885559082,10.40999984741211,10.479999542236328,10.550000190734863,6394612.0,10.384329795837402
2014-09-25,10.680000305175781,10.449999809265137,10.600000381469727,10.520000457763672,5763561.0,10.354801177978516
2014-09-26,10.5,10.380000114440918,10.479999542236328,10.460000038146973,4291608.0,10.29574203491211
2014-09-29,10.619999885559082,10.5,10.539999961853027,10.5600004196167,4919355.0,10.394172668457031
2014-09-30,10.859999656677246,10.579999923706055,10.609999656677246,10.800000190734863,9577841.0,10.630404472351074
2014-10-08,11.039999961853027,10.739999771118164,10.819999694824219,11.020000457763672,9417350.0,10.846949577331543
2014-10-09,11.079999923706055,10.789999961853027,11.0,10.960000038146973,8129302.0,10.78789234161377
2014-10-10,11.0,10.720000267028809,10.960000038146973,10.899999618530273,8336196.0,10.728833198547363
2014-10-13,11.229999542236328,10.800000190734863,10.920000076293945,11.170000076293945,16750204.0,10.99459457397461
2014-10-14,11.260000228881836,10.979999542236328,11.100000381469727,11.0600004196167,10539338.0,10.886322021484375
2014-10-15,11.050000190734863,10.729999542236328,11.050000190734863,10.949999809265137,7297989.0,10.778048515319824
2014-10-16,11.0,10.65999984741211,10.739999771118164,10.680000305175781,4680795.0,10.512289047241211
2014-10-17,10.75,10.199999809265137,10.630000114440918,10.380000114440918,5505387.0,10.217000007629395
2014-10-20,10.539999961853027,10.369999885559082,10.380000114440918,10.529999732971191,4341822.0,10.364643096923828
2014-10-21,10.770000457763672,10.479999542236328,10.539999961853027,10.75,5264609.0,10.581188201904297
2014-10-22,10.770000457763672,10.420000076293945,10.75,10.430000305175781,3265908.0,10.266214370727539
2014-10-23,10.5,10.100000381469727,10.40999984741211,10.130000114440918,4272193.0,9.970924377441406
2014-10-24,10.279999732971191,10.100000381469727,10.140000343322754,10.119999885559082,1765693.0,9.961082458496094
2014-10-27,10.289999961853027,10.100000381469727,10.119999885559082,10.180000305175781,1824120.0,10.020139694213867
2014-10-28,10.569999694824219,10.199999809265137,10.199999809265137,10.539999961853027,3611436.0,10.374486923217773
2014-10-29,10.729999542236328,10.5,10.539999961853027,10.6899995803833,5119170.0,10.522130966186523
2014-10-30,11.25,10.569999694824219,10.640000343322754,11.210000038146973,16368122.0,11.033964157104492
2014-10-31,11.399999618530273,10.9399995803833,11.199999809265137,11.039999961853027,14804710.0,10.8666353225708
2014-11-03,11.130000114440918,10.779999732971191,11.0600004196167,10.930000305175781,11214642.0,10.758362770080566
2014-11-04,10.970000267028809,10.760000228881836,10.869999885559082,10.920000076293945,6036694.0,10.748518943786621
2014-11-05,11.069999694824219,10.819999694824219,10.880000114440918,10.84000015258789,6159711.0,10.66977596282959
2014-11-06,10.979999542236328,10.800000190734863,10.850000381469727,10.920000076293945,4066057.0,10.748518943786621
2014-11-07,11.170000076293945,10.699999809265137,10.920000076293945,10.720000267028809,9293922.0,10.551660537719727
2014-11-10,10.899999618530273,10.539999961853027,10.6899995803833,10.829999923706055,5447561.0,10.659932136535645
2014-11-11,10.890000343322754,10.25,10.869999885559082,10.279999732971191,7265665.0,10.118570327758789
2014-11-12,10.510000228881836,10.180000305175781,10.260000228881836,10.460000038146973,3047919.0,10.29574203491211
2014-11-13,10.649999618530273,10.369999885559082,10.449999809265137,10.529999732971191,4286998.0,10.364643096923828
2014-11-14,10.989999771118164,10.420000076293945,10.520000457763672,10.75,7164914.0,10.581188201904297
2014-11-17,10.800000190734863,10.479999542236328,10.75,10.680000305175781,4336090.0,10.512289047241211
2014-11-18,10.859999656677246,10.670000076293945,10.680000305175781,10.779999732971191,3262207.0,10.6107177734375
2014-11-19,10.859999656677246,10.670000076293945,10.789999961853027,10.75,3413269.0,10.581188201904297
2014-11-20,10.710000038146973,10.5,10.699999809265137,10.5600004196167,3936360.0,10.394172668457031
2014-11-21,10.6899995803833,10.529999732971191,10.529999732971191,10.609999656677246,3454550.0,10.44338607788086
2014-11-24,11.039999961853027,10.609999656677246,10.6899995803833,10.949999809265137,8526461.0,10.778048515319824
2014-11-25,11.25,10.859999656677246,10.859999656677246,11.220000267028809,10493310.0,11.043808937072754
2014-11-26,11.329999923706055,11.069999694824219,11.140000343322754,11.15999984741211,9777760.0,10.984749794006348
2014-11-27,11.5,11.079999923706055,11.15999984741211,11.369999885559082,12554654.0,11.191452980041504
2014-11-28,11.40999984741211,10.930000305175781,11.34000015258789,11.239999771118164,9738364.0,11.063494682312012
2014-12-01,11.199999809265137,10.90999984741211,11.140000343322754,10.989999771118164,7834973.0,10.817419052124023
2014-12-02,11.6899995803833,11.029999732971191,11.079999923706055,11.5,13327439.0,11.319412231445312
2014-12-03,12.050000190734863,11.3100004196167,11.5,11.779999732971191,16347232.0,11.595014572143555
2014-12-04,11.949999809265137,11.539999961853027,11.84000015258789,11.75,11347386.0,11.565485954284668
2014-12-05,11.729999542236328,10.930000305175781,11.729999542236328,11.15999984741211,10241884.0,10.984749794006348
2014-12-08,11.3100004196167,10.989999771118164,11.149999618530273,11.210000038146973,6852503.0,11.033964157104492
2014-12-09,11.239999771118164,10.399999618530273,11.229999542236328,10.449999809265137,10221828.0,10.285900115966797
2014-12-10,10.75,10.270000457763672,10.449999809265137,10.710000038146973,5084071.0,10.541817665100098
2014-12-11,10.850000381469727,10.529999732971191,10.710000038146973,10.800000190734863,5175371.0,10.630404472351074
2014-12-12,11.210000038146973,10.760000228881836,10.800000190734863,11.170000076293945,7420475.0,10.99459457397461
2014-12-15,11.399999618530273,11.079999923706055,11.09000015258789,11.289999961853027,8132528.0,11.112709045410156
2014-12-16,11.25,11.039999961853027,11.100000381469727,11.220000267028809,5359463.0,11.043808937072754
2014-12-17,11.180000305175781,10.84000015258789,11.170000076293945,10.850000381469727,5725996.0,10.679619789123535
2014-12-18,11.100000381469727,10.779999732971191,10.869999885559082,10.819999694824219,3745175.0,10.650089263916016
2014-12-19,10.90999984741211,10.40999984741211,10.890000343322754,10.649999618530273,5142953.0,10.482758522033691
2014-12-22,10.649999618530273,9.800000190734863,10.5600004196167,10.239999771118164,8212014.0,10.07919692993164
2014-12-23,10.460000038146973,10.109999656677246,10.199999809265137,10.3100004196167,3657066.0,10.14809799194336
2014-12-24,10.720000267028809,10.319999694824219,10.350000381469727,10.609999656677246,4529633.0,10.44338607788086
2014-12-25,10.6899995803833,10.479999542236328,10.59000015258789,10.630000114440918,3469355.0,10.46307373046875
2014-12-26,10.789999961853027,10.539999961853027,10.5600004196167,10.680000305175781,3870788.0,10.512289047241211
2014-12-29,10.670000076293945,10.3100004196167,10.600000381469727,10.59000015258789,4186198.0,10.423702239990234
2014-12-30,10.6899995803833,10.34000015258789,10.59000015258789,10.619999885559082,4323161.0,10.453229904174805
2014-12-31,11.130000114440918,10.510000228881836,10.569999694824219,11.079999923706055,7693747.0,10.906006813049316
2015-01-05,11.350000381469727,10.989999771118164,11.050000190734863,11.239999771118164,8007960.0,11.063494682312012
2015-01-06,11.229999542236328,11.050000190734863,11.199999809265137,11.170000076293945,5072519.0,10.99459457397461
2015-01-07,11.34000015258789,10.90999984741211,11.239999771118164,11.210000038146973,5547946.0,11.033964157104492
2015-01-08,11.199999809265137,10.899999618530273,11.149999618530273,11.039999961853027,4664377.0,10.8666353225708
2015-01-09,11.220000267028809,10.84000015258789,10.90999984741211,10.850000381469727,6949581.0,10.679619789123535
2015-01-12,10.779999732971191,10.260000228881836,10.779999732971191,10.350000381469727,5403524.0,10.187470436096191
2015-01-13,10.4399995803833,10.270000457763672,10.359999656677246,10.420000076293945,2721293.0,10.256370544433594
2015-01-14,10.470000267028809,10.25,10.420000076293945,10.3100004196167,2572217.0,10.14809799194336
2015-01-15,10.40999984741211,10.100000381469727,10.3100004196167,10.390000343322754,2221902.0,10.226842880249023
2015-01-16,10.5600004196167,10.380000114440918,10.399999618530273,10.529999732971191,3532167.0,10.364643096923828
2015-01-19,10.510000228881836,10.119999885559082,10.399999618530273,10.180000305175781,4543224.0,10.020139694213867
2015-01-20,10.529999732971191,10.210000038146973,10.319999694824219,10.520000457763672,4613524.0,10.354801177978516
2015-01-21,10.880000114440918,10.5,10.5,10.8100004196167,5024663.0,10.640246391296387
2015-01-22,11.319999694824219,10.760000228881836,10.760000228881836,11.109999656677246,9105931.0,10.935535430908203
2015-01-23,11.369999885559082,11.0600004196167,11.109999656677246,11.100000381469727,9376544.0,10.925691604614258
2015-01-26,11.710000038146973,11.100000381469727,11.170000076293945,11.470000267028809,12879831.0,11.289883613586426
2015-01-27,11.649999618530273,11.199999809265137,11.40999984741211,11.399999618530273,7933059.0,11.220980644226074
2015-01-28,11.850000381469727,11.300000190734863,11.399999618530273,11.59000015258789,10869830.0,11.407998085021973
2015-01-29,11.59000015258789,11.3100004196167,11.510000228881836,11.470000267028809,5172632.0,11.289883613586426
2015-01-30,12.329999923706055,11.470000267028809,11.9399995803833,11.489999771118164,17385671.0,11.30956745147705
2015-02-02,11.3100004196167,10.899999618530273,11.119999885559082,11.149999618530273,6406628.0,10.974908828735352
2015-02-03,11.289999961853027,11.079999923706055,11.25,11.260000228881836,4270320.0,11.08318042755127
2015-02-04,11.279999732971191,11.119999885559082,11.279999732971191,11.140000343322754,3714605.0,10.965065002441406
2015-02-05,11.289999961853027,11.0600004196167,11.289999961853027,11.15999984741211,3708131.0,10.984749794006348
2015-02-06,11.5,10.989999771118164,11.15999984741211,11.300000190734863,6925363.0,11.122552871704102
2015-02-09,11.800000190734863,11.350000381469727,11.390000343322754,11.6899995803833,9339650.0,11.506426811218262
2015-02-10,11.930000305175781,11.510000228881836,11.670000076293945,11.680000305175781,5769210.0,11.496585845947266
2015-02-11,11.949999809265137,11.550000190734863,11.680000305175781,11.90999984741211,5984123.0,11.722972869873047
2015-02-12,12.0600004196167,11.760000228881836,11.859999656677246,11.859999656677246,5475973.0,11.673757553100586
2015-02-13,13.050000190734863,11.819999694824219,11.859999656677246,13.050000190734863,21283263.0,12.845072746276855
2015-02-16,14.069999694824219,13.220000267028809,13.260000228881836,13.8100004196167,28455659.0,13.593137741088867
2015-02-17,13.880000114440918,13.5,13.600000381469727,13.520000457763672,13534015.0,13.30769157409668
2015-02-25,14.34000015258789,13.529999732971191,13.65999984741211,13.609999656677246,16441849.0,13.396276473999023
2015-02-26,13.569999694824219,13.260000228881836,13.5600004196167,13.399999618530273,11554838.0,13.1895751953125
2015-02-27,13.649999618530273,13.270000457763672,13.300000190734863,13.579999923706055,11777089.0,13.366748809814453
2015-03-02,13.989999771118164,13.600000381469727,13.600000381469727,13.729999542236328,15927153.0,13.51439380645752
2015-03-03,14.390000343322754,13.40999984741211,13.739999771118164,14.329999923706055,16127342.0,14.10496997833252
2015-03-04,14.989999771118164,14.0600004196167,14.199999809265137,14.220000267028809,16301663.0,13.996700286865234
2015-03-05,14.449999809265137,13.899999618530273,14.229999542236328,14.300000190734863,9011392.0,14.075443267822266
2015-03-06,14.449999809265137,13.449999809265137,14.300000190734863,13.510000228881836,11671408.0,13.297849655151367
2015-03-09,13.65999984741211,13.109999656677246,13.460000038146973,13.630000114440918,7098139.0,13.415963172912598
2015-03-10,13.800000190734863,13.399999618530273,13.619999885559082,13.770000457763672,6289125.0,13.553765296936035
2015-03-11,13.90999984741211,13.40999984741211,13.699999809265137,13.449999809265137,5748571.0,13.238789558410645
2015-03-12,13.779999732971191,13.3100004196167,13.520000457763672,13.65999984741211,5948125.0,13.445491790771484
2015-03-13,13.850000381469727,13.600000381469727,13.699999809265137,13.720000267028809,5342856.0,13.504549980163574
2015-03-16,14.130000114440918,13.649999618530273,13.680000305175781,14.100000381469727,9139534.0,13.878583908081055
2015-03-17,14.350000381469727,13.899999618530273,14.079999923706055,14.1899995803833,10454330.0,13.967169761657715
2015-03-18,14.539999961853027,13.970000267028809,14.149999618530273,14.520000457763672,12239770.0,14.291988372802734
2015-03-19,14.640000343322754,14.210000038146973,14.520000457763672,14.430000305175781,10261384.0,14.203400611877441
2015-03-20,14.40999984741211,14.100000381469727,14.319999694824219,14.239999771118164,9276457.0,14.01638412475586
2015-03-23,14.640000343322754,14.1899995803833,14.239999771118164,14.579999923706055,11621508.0,14.351044654846191
2015-03-24,14.779999732971191,13.569999694824219,14.680000305175781,14.0600004196167,14258508.0,13.839210510253906
2015-03-25,14.100000381469727,13.699999809265137,14.079999923706055,13.899999618530273,10200717.0,13.681722640991211
2015-03-26,14.079999923706055,13.59000015258789,13.84000015258789,14.020000457763672,8755822.0,13.799839973449707
2015-03-27,14.5,13.930000305175781,14.029999732971191,14.460000038146973,11728182.0,14.232930183410645
2015-03-30,14.949999809265137,14.359999656677246,14.479999542236328,14.460000038146973,12943789.0,14.232930183410645
2015-03-31,15.399999618530273,14.25,14.479999542236328,15.149999618530273,20557040.0,14.912094116210938
2015-04-01,15.649999618530273,15.0,15.149999618530273,15.510000228881836,15278684.0,15.266441345214844
2015-04-02,15.729999542236328,15.229999542236328,15.399999618530273,15.619999885559082,12423087.0,15.374713897705078
2015-04-03,15.970000267028809,15.319999694824219,15.600000381469727,15.430000305175781,14573532.0,15.187697410583496
2015-04-07,15.5,15.149999618530273,15.430000305175781,15.430000305175781,14531753.0,15.187697410583496
2015-04-08,15.489999771118164,14.729999542236328,15.470000267028809,15.029999732971191,14079693.0,14.793977737426758
2015-04-09,15.25,14.260000228881836,14.970000267028809,14.6899995803833,10488950.0,14.459318161010742
2015-04-10,15.0,14.510000228881836,14.699999809265137,14.970000267028809,8114643.0,14.7349214553833
2015-04-13,15.470000267028809,14.920000076293945,15.050000190734863,15.3100004196167,13765808.0,15.069581031799316
2015-04-14,15.34000015258789,14.770000457763672,15.199999809265137,15.1899995803833,11136066.0,14.951465606689453
2015-04-15,15.170000076293945,14.170000076293945,15.050000190734863,14.199999809265137,10136965.0,13.977012634277344
2015-04-16,14.40999984741211,13.699999809265137,14.050000190734863,14.260000228881836,8979187.0,14.036070823669434
2015-04-17,14.65999984741211,14.229999542236328,14.25,14.350000381469727,11264795.0,14.12465763092041
2015-04-20,14.779999732971191,14.149999618530273,14.34000015258789,14.4399995803833,17478483.0,14.213242530822754
2015-04-21,14.789999961853027,14.199999809265137,14.359999656677246,14.779999732971191,14478625.0,14.547904968261719
2015-04-22,15.149999618530273,14.800000190734863,14.850000381469727,15.109999656677246,15793931.0,14.872721672058105
2015-04-23,15.819999694824219,15.109999656677246,15.130000114440918,15.5,21271605.0,15.256597518920898
2015-04-24,15.470000267028809,14.880000114440918,15.199999809265137,15.09000015258789,14893538.0,14.853036880493164
2015-04-27,16.329999923706055,15.020000457763672,15.300000190734863,16.100000381469727,25837279.0,15.847176551818848
2015-04-28,15.930000305175781,14.899999618530273,15.800000190734863,15.119999885559082,18424609.0,14.882564544677734
2015-04-29,15.369999885559082,14.520000457763672,15.050000190734863,15.289999961853027,11804396.0,15.049896240234375
2015-04-30,15.850000381469727,15.210000038146973,15.289999961853027,15.34000015258789,14970822.0,15.09911060333252
2015-05-04,15.359999656677246,15.010000228881836,15.350000381469727,15.130000114440918,8132885.0,14.89240837097168
2015-05-05,15.3100004196167,14.300000190734863,15.130000114440918,14.359999656677246,10023648.0,14.134498596191406
2015-05-06,14.609999656677246,13.84000015258789,14.460000038146973,13.960000038146973,9520648.0,13.7407808303833
2015-05-07,14.079999923706055,13.210000038146973,13.949999809265137,13.3100004196167,7472506.0,13.100988388061523
2015-05-08,13.729999542236328,13.329999923706055,13.510000228881836,13.720000267028809,6844665.0,13.504549980163574
2015-05-11,14.399999618530273,13.729999542236328,13.850000381469727,14.380000114440918,8622808.0,14.154186248779297
2015-05-12,14.5,14.199999809265137,14.380000114440918,14.4399995803833,8462592.0,14.213242530822754
2015-05-13,14.600000381469727,14.199999809265137,14.34000015258789,14.5,9398481.0,14.27230167388916
2015-05-14,14.84000015258789,14.420000076293945,14.5,14.739999771118164,11476906.0,14.508532524108887
2015-05-15,14.770000457763672,14.369999885559082,14.630000114440918,14.520000457763672,8790120.0,14.291988372802734
2015-05-18,14.9399995803833,14.289999961853027,14.300000190734863,14.899999618530273,10281598.0,14.666019439697266
2015-05-19,15.460000038146973,14.899999618530273,14.899999618530273,15.220000267028809,16282972.0,14.980995178222656
2015-05-20,15.569999694824219,15.100000381469727,15.300000190734863,15.25,14873530.0,15.01052474975586
2015-05-21,16.010000228881836,15.239999771118164,15.260000228881836,15.970000267028809,16739759.0,15.719218254089355
2015-05-22,16.6299991607666,15.699999809265137,16.049999237060547,16.290000915527344,19670649.0,16.03419303894043
2015-05-25,17.84000015258789,15.930000305175781,16.18000030517578,17.43000030517578,22368278.0,17.156291961669922
2015-05-26,17.860000610351562,17.06999969482422,17.3799991607666,17.719999313354492,18897698.0,17.441736221313477
2015-05-27,19.489999771118164,17.5,17.670000076293945,19.489999771118164,29872060.0,19.183942794799805
2015-05-28,19.450000762939453,17.549999237060547,19.440000534057617,18.25,31122787.0,17.963415145874023
2015-05-29,18.3799991607666,16.969999313354492,18.0,17.68000030517578,15973253.0,17.402366638183594
2015-06-01,18.520000457763672,17.65999984741211,17.690000534057617,18.489999771118164,14474131.0,18.199644088745117
2015-06-02,20.1200008392334,18.059999465942383,18.479999542236328,19.829999923706055,25023681.0,19.518604278564453
2015-06-03,19.899999618530273,18.5,19.780000686645508,19.399999618530273,17480135.0,19.095354080200195
2015-06-04,19.360000610351562,17.59000015258789,19.350000381469727,18.950000762939453,12555491.0,18.652423858642578
2015-06-05,19.799999237060547,18.40999984741211,19.1200008392334,19.3799991607666,15120070.0,19.075668334960938
2015-06-08,19.3799991607666,18.65999984741211,19.299999237060547,18.93000030517578,12789434.0,18.632736206054688
2015-06-09,19.0,17.90999984741211,18.940000534057617,18.559999465942383,16622246.0,18.268543243408203
2015-06-10,19.1299991607666,18.030000686645508,18.209999084472656,18.59000015258789,11019271.0,18.298072814941406
2015-06-11,20.0,18.40999984741211,18.450000762939453,19.989999771118164,20370704.0,19.676088333129883
2015-06-12,20.479999542236328,19.5,20.0,20.309999465942383,19178322.0,19.991065979003906
2015-06-15,21.5,20.030000686645508,20.200000762939453,20.510000228881836,16007842.0,20.187923431396484
2015-06-16,20.5,19.010000228881836,20.0,19.309999465942383,11656720.0,19.00676727294922
2015-06-17,19.5,17.899999618530273,19.040000915527344,19.229999542236328,10837933.0,18.92802619934082
2015-06-18,19.989999771118164,18.600000381469727,19.25,18.860000610351562,11001626.0,18.56383514404297
2015-06-19,18.5,16.969999313354492,18.100000381469727,16.969999313354492,7989705.0,16.703514099121094
2015-06-23,16.989999771118164,15.270000457763672,16.850000381469727,16.860000610351562,12481582.0,16.595243453979492
2015-06-24,17.3700008392334,16.309999465942383,17.0,17.1299991607666,10904507.0,16.86100196838379
2015-06-25,17.25,15.609999656677246,17.149999618530273,15.899999618530273,9152356.0,15.65031623840332
2015-06-26,15.25,14.3100004196167,15.25,14.3100004196167,11899169.0,14.085285186767578
2015-06-29,14.670000076293945,12.880000114440918,14.649999618530273,13.210000038146973,18272979.0,13.002559661865234
2015-06-30,13.920000076293945,11.890000343322754,13.180000305175781,13.720000267028809,14317512.0,13.504549980163574
2015-07-01,14.25,12.520000457763672,13.680000305175781,12.569999694824219,12643421.0,12.372608184814453
2015-07-02,12.890000343322754,11.3100004196167,12.699999809265137,11.3100004196167,13764378.0,11.13239574432373
2015-07-03,11.260000228881836,10.180000305175781,10.859999656677246,10.180000305175781,15285570.0,10.020139694213867
2015-07-06,11.1899995803833,9.15999984741211,11.1899995803833,9.15999984741211,18883912.0,9.016157150268555
2015-07-07,8.630000114440918,8.239999771118164,8.449999809265137,8.239999771118164,8366710.0,8.110605239868164
2015-07-08,7.420000076293945,7.420000076293945,7.420000076293945,7.420000076293945,1762900.0,7.303481101989746
2015-07-09,8.15999984741211,6.679999828338623,6.679999828338623,8.15999984741211,23959486.0,8.031861305236816
2015-07-10,8.9399995803833,8.350000381469727,8.350000381469727,8.9399995803833,9541407.0,8.827740669250488
2015-07-13,9.829999923706055,9.210000038146973,9.449999809265137,9.829999923706055,22980350.0,9.706562995910645
2015-07-14,10.640000343322754,9.569999694824219,9.90999984741211,10.010000228881836,30451475.0,9.884305000305176
2015-07-15,9.850000381469727,9.010000228881836,9.770000457763672,9.010000228881836,14612035.0,8.89686107635498
2015-07-16,9.529999732971191,8.210000038146973,8.279999732971191,9.170000076293945,16384493.0,9.054850578308105
2015-07-17,9.970000267028809,9.180000305175781,9.220000267028809,9.829999923706055,12557381.0,9.706562995910645
2015-07-20,10.279999732971191,9.699999809265137,9.829999923706055,10.109999656677246,16869238.0,9.983048439025879
2015-07-21,10.479999542236328,9.770000457763672,9.800000190734863,10.369999885559082,14696984.0,10.23978328704834
2015-07-22,10.65999984741211,10.029999732971191,10.350000381469727,10.5,15540628.0,10.36815071105957
2015-07-23,11.350000381469727,10.390000343322754,10.449999809265137,11.09000015258789,20450591.0,10.950742721557617
2015-07-24,11.710000038146973,10.739999771118164,11.050000190734863,11.130000114440918,21522713.0,10.990240097045898
2015-07-27,11.5,10.020000457763672,10.869999885559082,10.020000457763672,19270510.0,9.894179344177246
2015-07-28,9.949999809265137,9.020000457763672,9.100000381469727,9.199999809265137,15240044.0,9.084474563598633
2015-07-29,9.890000343322754,8.819999694824219,9.470000267028809,9.800000190734863,12929067.0,9.67694091796875
2015-07-30,10.270000457763672,9.430000305175781,9.75,9.899999618530273,16072234.0,9.77568531036377
2015-07-31,10.100000381469727,9.520000457763672,9.699999809265137,9.779999732971191,9633088.0,9.657191276550293
2015-08-03,10.149999618530273,9.0,9.84000015258789,9.3100004196167,14464778.0,9.193094253540039
2015-08-04,10.140000343322754,9.34000015258789,9.34000015258789,10.0600004196167,11887352.0,9.933676719665527
2015-08-05,10.350000381469727,9.920000076293945,10.039999961853027,10.109999656677246,14039654.0,9.983048439025879
2015-08-06,11.0,9.65999984741211,9.850000381469727,10.869999885559082,24161016.0,10.733505249023438
2015-08-07,11.109999656677246,10.520000457763672,10.699999809265137,10.949999809265137,28486197.0,10.8125
2015-08-10,11.5,10.819999694824219,11.199999809265137,11.350000381469727,25988426.0,11.207477569580078
2015-08-11,11.979999542236328,11.180000305175781,11.229999542236328,11.779999732971191,26419738.0,11.632078170776367
2015-08-12,12.649999618530273,11.430000305175781,11.5,12.300000190734863,25774531.0,12.145547866821289
2015-08-13,12.720000267028809,11.800000190734863,12.300000190734863,12.600000381469727,24407632.0,12.441781044006348
2015-08-14,13.25,12.350000381469727,12.630000114440918,12.9399995803833,23007029.0,12.777512550354004
2015-08-17,14.229999542236328,13.029999732971191,13.399999618530273,14.229999542236328,28718081.0,14.051312446594238
2015-08-18,14.850000381469727,12.8100004196167,14.850000381469727,12.8100004196167,34199201.0,12.649144172668457
2015-08-19,14.09000015258789,11.800000190734863,12.010000228881836,14.09000015258789,32230984.0,13.913070678710938
2015-08-20,15.0,13.550000190734863,13.720000267028809,13.600000381469727,30823833.0,13.429224014282227
2015-08-21,13.550000190734863,12.239999771118164,12.920000076293945,12.239999771118164,18934060.0,12.086301803588867
2015-08-24,11.40999984741211,11.020000457763672,11.40999984741211,11.020000457763672,5240308.0,10.881621360778809
2015-08-25,10.319999694824219,9.920000076293945,9.920000076293945,9.920000076293945,11836539.0,9.79543399810791
2015-08-26,10.390000343322754,8.930000305175781,9.880000114440918,8.930000305175781,19280717.0,8.817865371704102
2015-08-27,9.4399995803833,8.25,9.25,9.180000305175781,16366949.0,9.064726829528809
2015-08-28,10.100000381469727,9.199999809265137,9.300000190734863,10.0,21535815.0,9.874429702758789
2015-08-31,9.899999618530273,9.069999694824219,9.800000190734863,9.09000015258789,14769111.0,8.97585678100586
2015-09-01,9.149999618530273,8.180000305175781,9.100000381469727,8.180000305175781,13694752.0,8.077282905578613
2015-09-02,8.579999923706055,7.400000095367432,7.670000076293945,7.650000095367432,12229293.0,7.553938865661621
2015-09-07,8.239999771118164,7.820000171661377,7.849999904632568,7.949999809265137,9868346.0,7.850171089172363
2015-09-08,8.710000038146973,7.75,7.909999847412109,8.609999656677246,8335505.0,8.501883506774902
2015-09-09,9.380000114440918,8.59000015258789,8.59000015258789,9.34000015258789,13177826.0,9.222716331481934
2015-09-10,9.399999618530273,8.84000015258789,9.0,8.9399995803833,9935030.0,8.827740669250488
2015-09-11,9.199999809265137,8.8100004196167,8.819999694824219,9.119999885559082,8810441.0,9.00547981262207
2015-09-14,9.359999656677246,8.210000038146973,9.300000190734863,8.210000038146973,9970880.0,8.106905937194824
2015-09-15,8.170000076293945,7.420000076293945,7.909999847412109,7.440000057220459,9752832.0,7.3465752601623535
2015-09-16,8.180000305175781,7.519999980926514,7.619999885559082,8.149999618530273,9169982.0,8.047659873962402
2015-09-17,8.600000381469727,7.949999809265137,8.100000381469727,7.980000019073486,11043368.0,7.879794597625732
2015-09-18,8.260000228881836,7.909999847412109,8.050000190734863,8.149999618530273,6998132.0,8.047659873962402
2015-09-21,8.59000015258789,7.980000019073486,8.010000228881836,8.529999732971191,9115814.0,8.422887802124023
2015-09-22,9.380000114440918,7.679999828338623,8.579999923706055,9.380000114440918,17379698.0,9.262215614318848
2015-09-23,9.739999771118164,9.029999732971191,9.199999809265137,9.15999984741211,21408391.0,9.044977188110352
2015-09-24,9.489999771118164,8.920000076293945,9.180000305175781,9.449999809265137,14277506.0,9.331335067749023
2015-09-25,9.369999885559082,8.609999656677246,9.260000228881836,8.680000305175781,11580119.0,8.571004867553711
2015-09-28,9.0,8.600000381469727,8.770000457763672,8.960000038146973,6118435.0,8.847488403320312
2015-09-29,8.890000343322754,8.510000228881836,8.760000228881836,8.579999923706055,8533832.0,8.472259521484375
2015-09-30,8.819999694824219,8.59000015258789,8.609999656677246,8.699999809265137,5140120.0,8.590753555297852
2015-10-08,9.229999542236328,8.8100004196167,9.069999694824219,9.09000015258789,7633915.0,8.97585678100586
2015-10-09,9.4399995803833,9.039999961853027,9.09000015258789,9.369999885559082,9218999.0,9.252339363098145
2015-10-12,9.930000305175781,9.380000114440918,9.399999618530273,9.800000190734863,13112865.0,9.67694091796875
2015-10-13,10.0,9.609999656677246,9.6899995803833,9.989999771118164,13037477.0,9.864555358886719
2015-10-14,10.59000015258789,9.819999694824219,9.899999618530273,9.970000267028809,16889192.0,9.844806671142578
2015-10-15,10.3100004196167,9.760000228881836,9.949999809265137,10.300000190734863,13334753.0,10.170662879943848
2015-10-16,10.489999771118164,10.0,10.4399995803833,10.34000015258789,14188639.0,10.210160255432129
2015-10-19,10.390000343322754,10.010000228881836,10.380000114440918,10.199999809265137,12634350.0,10.071918487548828
2015-10-20,10.380000114440918,10.079999923706055,10.199999809265137,10.369999885559082,11051616.0,10.23978328704834
2015-10-21,10.65999984741211,9.329999923706055,10.350000381469727,9.329999923706055,17715310.0,9.212843894958496
2015-10-22,9.699999809265137,9.140000343322754,9.34000015258789,9.59000015258789,12025177.0,9.46957778930664
2015-10-23,10.140000343322754,9.550000190734863,9.65999984741211,10.029999732971191,11541255.0,9.904052734375
2015-10-26,10.420000076293945,10.010000228881836,10.130000114440918,10.270000457763672,12676427.0,10.14103889465332
2015-10-27,10.350000381469727,9.680000305175781,10.15999984741211,10.289999961853027,11331417.0,10.160787582397461
2015-10-28,10.770000457763672,10.15999984741211,10.15999984741211,10.369999885559082,18041460.0,10.23978328704834
2015-10-29,11.0,10.300000190734863,10.479999542236328,10.869999885559082,19191801.0,10.733505249023438
2015-10-30,10.890000343322754,10.510000228881836,10.890000343322754,10.699999809265137,11291646.0,10.56563949584961
2015-11-02,10.979999542236328,10.260000228881836,10.399999618530273,10.649999618530273,10366594.0,10.516266822814941
2015-11-03,11.149999618530273,10.640000343322754,10.65999984741211,10.899999618530273,14645852.0,10.763128280639648
2015-11-04,11.489999771118164,10.880000114440918,10.930000305175781,11.460000038146973,15870031.0,11.316096305847168
2015-11-05,11.5,11.010000228881836,11.5,11.170000076293945,17140399.0,11.029738426208496
2015-11-06,11.869999885559082,11.079999923706055,11.100000381469727,11.640000343322754,16792165.0,11.493836402893066
2015-11-09,11.979999542236328,11.109999656677246,11.489999771118164,11.779999732971191,21863958.0,11.632078170776367
2015-11-10,12.25,11.5,11.600000381469727,12.149999618530273,22606273.0,11.997431755065918
2015-11-11,12.130000114440918,11.800000190734863,11.989999771118164,12.050000190734863,11996602.0,11.898687362670898
2015-11-12,12.489999771118164,11.920000076293945,12.0600004196167,12.170000076293945,13854777.0,12.017180442810059
2015-11-13,12.600000381469727,11.640000343322754,11.989999771118164,12.289999961853027,17296157.0,12.135673522949219
2015-11-16,12.779999732971191,11.899999618530273,12.010000228881836,12.710000038146973,13296665.0,12.550399780273438
2015-11-17,13.079999923706055,12.34000015258789,12.800000190734863,12.529999732971191,13844041.0,12.372660636901855
2015-11-18,13.0600004196167,12.3100004196167,12.399999618530273,12.390000343322754,14917878.0,12.234417915344238
2015-11-19,12.569999694824219,12.119999885559082,12.430000305175781,12.520000457763672,10589823.0,12.362785339355469
2015-11-20,12.850000381469727,12.270000457763672,12.489999771118164,12.600000381469727,11421281.0,12.441781044006348
2015-11-23,12.779999732971191,12.010000228881836,12.5,12.109999656677246,9412456.0,11.95793342590332
2015-11-24,12.270000457763672,11.989999771118164,12.0600004196167,12.25,5907069.0,12.096176147460938
2015-11-25,12.470000267028809,12.180000305175781,12.329999923706055,12.449999809265137,6913616.0,12.293664932250977
2015-11-26,12.8100004196167,12.199999809265137,12.489999771118164,12.40999984741211,11904564.0,12.254165649414062
2015-11-27,12.420000076293945,11.170000076293945,12.390000343322754,11.180000305175781,12959794.0,11.03961181640625
2015-11-30,11.300000190734863,10.229999542236328,11.1899995803833,10.920000076293945,11072420.0,10.782876014709473
2015-12-01,11.529999732971191,10.699999809265137,10.930000305175781,11.449999809265137,9134245.0,11.306221008300781
2015-12-02,11.529999732971191,10.649999618530273,11.399999618530273,11.100000381469727,6243122.0,10.960616111755371
2015-12-03,11.890000343322754,11.140000343322754,11.1899995803833,11.829999923706055,9127420.0,11.681450843811035
2015-12-04,11.979999542236328,11.630000114440918,11.680000305175781,11.859999656677246,9319915.0,11.71107292175293
2015-12-07,12.119999885559082,11.8100004196167,11.9399995803833,11.970000267028809,7179229.0,11.81969165802002
2015-12-08,11.989999771118164,11.460000038146973,11.84000015258789,11.479999542236328,7537726.0,11.335844993591309
2015-12-09,11.800000190734863,11.300000190734863,11.399999618530273,11.600000381469727,7059106.0,11.454338073730469
2015-12-10,11.739999771118164,11.199999809265137,11.619999885559082,11.210000038146973,7237349.0,11.069233894348145
2015-12-11,11.350000381469727,11.079999923706055,11.180000305175781,11.25,5101896.0,11.108733177185059
2015-12-14,11.720000267028809,11.109999656677246,11.180000305175781,11.699999809265137,6633650.0,11.553081512451172
2015-12-15,11.819999694824219,11.5600004196167,11.699999809265137,11.699999809265137,6923772.0,11.553081512451172
2015-12-16,11.90999984741211,11.680000305175781,11.75,11.789999961853027,7407428.0,11.641951560974121
2015-12-17,12.079999923706055,11.800000190734863,11.850000381469727,12.039999961853027,9353115.0,11.888813018798828
2015-12-18,12.800000190734863,12.069999694824219,12.100000381469727,12.430000305175781,15460603.0,12.27391529083252
2015-12-21,12.789999961853027,12.100000381469727,12.239999771118164,12.6899995803833,12508325.0,12.53065013885498
2015-12-22,12.6899995803833,12.390000343322754,12.600000381469727,12.59000015258789,8944706.0,12.431907653808594
2015-12-23,12.800000190734863,12.260000228881836,12.529999732971191,12.579999923706055,12202595.0,12.42203140258789
2015-12-24,13.100000381469727,12.420000076293945,12.569999694824219,13.069999694824219,14060361.0,12.905878067016602
2015-12-25,13.699999809265137,12.890000343322754,13.079999923706055,13.319999694824219,15440565.0,13.152740478515625
2015-12-28,13.489999771118164,12.579999923706055,13.239999771118164,12.65999984741211,12358212.0,12.501028060913086
2015-12-29,12.850000381469727,12.329999923706055,12.529999732971191,12.789999961853027,7939833.0,12.629395484924316
2015-12-30,13.710000038146973,12.760000228881836,12.829999923706055,13.180000305175781,11271747.0,13.014498710632324
2015-12-31,13.239999771118164,12.600000381469727,13.0600004196167,12.670000076293945,7688378.0,12.51090145111084
2016-01-04,12.640000343322754,11.399999618530273,12.600000381469727,11.4399995803833,7684352.0,11.296346664428711
2016-01-05,11.380000114440918,10.479999542236328,10.479999542236328,10.960000038146973,9984188.0,10.822375297546387
2016-01-06,11.369999885559082,10.899999618530273,10.930000305175781,11.300000190734863,6830082.0,11.15810489654541
2016-01-07,11.130000114440918,10.170000076293945,11.119999885559082,10.170000076293945,1863500.0,10.042295455932617
2016-01-08,10.5,9.199999809265137,10.369999885559082,10.0600004196167,10415203.0,9.933676719665527
2016-01-11,9.899999618530273,9.050000190734863,9.850000381469727,9.050000190734863,8323008.0,8.936358451843262
2016-01-12,9.34000015258789,8.829999923706055,9.029999732971191,9.140000343322754,5521883.0,9.025229454040527
2016-01-13,9.380000114440918,8.720000267028809,9.210000038146973,8.739999771118164,5741008.0,8.63025188446045
2016-01-14,9.100000381469727,8.380000114440918,8.399999618530273,9.010000228881836,5769826.0,8.89686107635498
2016-01-15,9.220000267028809,8.609999656677246,8.949999809265137,8.8100004196167,5364185.0,8.699373245239258
2016-01-18,9.149999618530273,8.489999771118164,8.489999771118164,9.09000015258789,5029126.0,8.97585678100586
2016-01-19,9.550000190734863,9.020000457763672,9.100000381469727,9.510000228881836,5729826.0,9.390583038330078
2016-01-20,9.720000267028809,9.300000190734863,9.430000305175781,9.699999809265137,6155763.0,9.57819652557373
2016-01-21,9.739999771118164,9.050000190734863,9.5,9.130000114440918,5127136.0,9.01535415649414
2016-01-22,9.4399995803833,9.09000015258789,9.289999961853027,9.399999618530273,3371315.0,9.281963348388672
2016-01-25,9.630000114440918,9.40999984741211,9.420000076293945,9.529999732971191,3325915.0,9.410331726074219
2016-01-26,9.510000228881836,8.579999923706055,9.479999542236328,8.600000381469727,4122891.0,8.492009162902832
2016-01-27,8.6899995803833,8.020000457763672,8.6899995803833,8.510000228881836,4211656.0,8.4031400680542
2016-01-28,8.609999656677246,8.149999618530273,8.479999542236328,8.300000190734863,2787831.0,8.195775985717773
2016-01-29,8.729999542236328,8.25,8.3100004196167,8.619999885559082,3066562.0,8.511758804321289
2016-02-01,8.529999732971191,7.980000019073486,8.430000305175781,8.239999771118164,7153607.0,8.136530876159668
2016-02-02,8.539999961853027,8.100000381469727,8.100000381469727,8.510000228881836,4820613.0,8.4031400680542
2016-02-03,8.59000015258789,8.270000457763672,8.380000114440918,8.579999923706055,3593649.0,8.472259521484375
2016-02-04,8.949999809265137,8.579999923706055,8.579999923706055,8.819999694824219,5407890.0,8.709245681762695
2016-02-05,9.699999809265137,8.800000190734863,8.829999923706055,9.050000190734863,7841104.0,8.936358451843262
2016-02-15,9.15999984741211,8.470000267028809,8.470000267028809,9.100000381469727,4431652.0,8.98573112487793
2016-02-16,9.430000305175781,9.0600004196167,9.0600004196167,9.380000114440918,4893956.0,9.262215614318848
2016-02-17,9.550000190734863,9.25,9.3100004196167,9.4399995803833,4837303.0,9.321460723876953
2016-02-18,9.65999984741211,9.300000190734863,9.479999542236328,9.329999923706055,5653135.0,9.212843894958496
2016-02-19,9.40999984741211,9.229999542236328,9.399999618530273,9.34000015258789,3424719.0,9.222716331481934
2016-02-22,9.65999984741211,9.380000114440918,9.489999771118164,9.539999961853027,5791225.0,9.420205116271973
2016-02-23,9.84000015258789,9.470000267028809,9.569999694824219,9.65999984741211,6860206.0,9.538698196411133
2016-02-24,9.6899995803833,9.350000381469727,9.59000015258789,9.619999885559082,5693184.0,9.499201774597168
2016-02-25,9.619999885559082,8.65999984741211,9.619999885559082,8.65999984741211,6560047.0,8.551255226135254
2016-02-26,8.859999656677246,8.350000381469727,8.729999542236328,8.75,6542096.0,8.64012622833252
2016-02-29,8.729999542236328,7.900000095367432,8.729999542236328,8.140000343322754,6303952.0,8.037785530090332
2016-03-01,8.390000343322754,8.0,8.180000305175781,8.300000190734863,4407258.0,8.195775985717773
2016-03-02,9.0600004196167,8.25,8.3100004196167,9.020000457763672,7026486.0,8.90673542022705
2016-03-03,9.399999618530273,8.920000076293945,9.0,9.130000114440918,7647645.0,9.01535415649414
2016-03-04,9.300000190734863,8.5,9.100000381469727,8.800000190734863,8321873.0,8.689497947692871
2016-03-07,9.140000343322754,8.800000190734863,8.930000305175781,9.140000343322754,8023966.0,9.025229454040527
2016-03-08,9.350000381469727,8.770000457763672,9.279999732971191,9.239999771118164,9593310.0,9.12397289276123
2016-03-09,8.979999542236328,8.739999771118164,8.979999542236328,8.800000190734863,5878638.0,8.689497947692871
2016-03-10,8.880000114440918,8.600000381469727,8.800000190734863,8.630000114440918,3804155.0,8.52163314819336
2016-03-11,8.649999618530273,8.489999771118164,8.520000457763672,8.569999694824219,2640347.0,8.462386131286621
2016-03-14,8.979999542236328,8.649999618530273,8.670000076293945,8.899999618530273,4771211.0,8.788241386413574
2016-03-15,9.050000190734863,8.8100004196167,8.899999618530273,8.869999885559082,4437047.0,8.758617401123047
2016-03-16,9.180000305175781,8.710000038146973,9.180000305175781,8.770000457763672,4317840.0,8.65987491607666
2016-03-17,9.220000267028809,8.789999961853027,8.800000190734863,9.149999618530273,6332515.0,9.035101890563965
2016-03-18,9.510000228881836,9.149999618530273,9.199999809265137,9.390000343322754,8250978.0,9.272089004516602
2016-03-21,9.630000114440918,9.430000305175781,9.479999542236328,9.59000015258789,5998429.0,9.46957778930664
2016-03-22,9.800000190734863,9.420000076293945,9.520000457763672,9.680000305175781,6432844.0,9.558448791503906
2016-03-23,9.84000015258789,9.59000015258789,9.649999618530273,9.720000267028809,5611498.0,9.597945213317871
2016-03-24,9.9399995803833,9.329999923706055,9.680000305175781,9.510000228881836,8834626.0,9.390583038330078
2016-03-25,9.65999984741211,9.369999885559082,9.630000114440918,9.640000343322754,5987496.0,9.518950462341309
2016-03-28,9.880000114440918,9.569999694824219,9.75,9.65999984741211,6170251.0,9.538698196411133
2016-03-29,9.680000305175781,9.359999656677246,9.670000076293945,9.5,4955662.0,9.380707740783691
2016-03-30,10.039999961853027,9.5600004196167,9.579999923706055,9.989999771118164,8310745.0,9.864555358886719
2016-03-31,10.270000457763672,9.90999984741211,9.9399995803833,10.180000305175781,7554169.0,10.052168846130371
2016-04-01,10.34000015258789,9.970000267028809,10.050000190734863,10.1899995803833,6113216.0,10.062043190002441
2016-04-05,10.729999542236328,10.09000015258789,10.25,10.699999809265137,8934004.0,10.56563949584961
2016-04-06,10.75,10.5,10.649999618530273,10.640000343322754,6150686.0,10.506392478942871
2016-04-07,10.920000076293945,10.329999923706055,10.699999809265137,10.390000343322754,6653255.0,10.259532928466797
2016-04-08,10.699999809265137,10.1899995803833,10.260000228881836,10.569999694824219,7220766.0,10.437271118164062
2016-04-11,10.979999542236328,10.449999809265137,10.579999923706055,10.819999694824219,7096233.0,10.68413257598877
2016-04-12,10.850000381469727,10.460000038146973,10.829999923706055,10.630000114440918,6271550.0,10.4965181350708
2016-04-13,11.039999961853027,10.649999618530273,10.699999809265137,10.739999771118164,9296526.0,10.60513687133789
2016-04-14,11.210000038146973,10.6899995803833,10.75,11.15999984741211,9313232.0,11.01986312866211
2016-04-15,11.539999961853027,11.029999732971191,11.199999809265137,11.420000076293945,10297152.0,11.276598930358887
2016-04-18,11.390000343322754,11.09000015258789,11.369999885559082,11.319999694824219,7194951.0,11.177852630615234
2016-04-19,11.350000381469727,10.960000038146973,11.260000228881836,11.220000267028809,7985412.0,11.079110145568848
2016-04-20,11.350000381469727,10.100000381469727,11.170000076293945,10.399999618530273,14370302.0,10.26940631866455
2016-04-21,10.920000076293945,10.329999923706055,10.34000015258789,10.489999771118164,11200734.0,10.358277320861816
2016-04-22,10.609999656677246,10.140000343322754,10.399999618530273,10.550000190734863,10144521.0,10.417523384094238
2016-04-25,10.970000267028809,10.420000076293945,10.5,10.770000457763672,11141071.0,10.634760856628418
2016-04-26,10.84000015258789,10.529999732971191,10.729999542236328,10.800000190734863,8033339.0,10.664383888244629
2016-04-27,11.260000228881836,10.779999732971191,10.8100004196167,11.130000114440918,14738553.0,10.990240097045898
2016-04-28,11.279999732971191,10.8100004196167,11.09000015258789,11.229999542236328,9114414.0,11.088983535766602
2016-04-29,11.359999656677246,11.069999694824219,11.140000343322754,11.149999618530273,8896875.0,11.009988784790039
2016-05-03,11.649999618530273,11.050000190734863,11.069999694824219,11.489999771118164,11695430.0,11.345718383789062
2016-05-04,11.550000190734863,11.319999694824219,11.40999984741211,11.380000114440918,9048137.0,11.237100601196289
2016-05-05,11.529999732971191,11.25,11.3100004196167,11.369999885559082,7767602.0,11.227226257324219
2016-05-06,11.449999809265137,10.359999656677246,11.420000076293945,10.460000038146973,14861605.0,10.328653335571289
2016-05-09,10.199999809265137,9.5,10.1899995803833,9.630000114440918,13302125.0,9.509075164794922
2016-05-10,9.670000076293945,9.329999923706055,9.609999656677246,9.520000457763672,8180948.0,9.400457382202148
2016-05-11,9.640000343322754,9.279999732971191,9.550000190734863,9.430000305175781,5427488.0,9.3115873336792
2016-05-12,9.279999732971191,8.880000114440918,9.220000267028809,9.260000228881836,7502379.0,9.143720626831055
2016-05-13,10.1899995803833,9.15999984741211,9.170000076293945,10.1899995803833,15863743.0,10.062043190002441
2016-05-16,11.210000038146973,10.279999732971191,10.380000114440918,11.210000038146973,22194850.0,11.069233894348145
2016-05-17,12.329999923706055,11.8100004196167,12.329999923706055,12.329999923706055,52839769.0,12.175171852111816
2016-05-18,12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0.0,12.175171852111816
2016-05-19,12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0.0,12.175171852111816
2016-05-20,12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0.0,12.175171852111816
2016-05-23,12.329999923706055,12.329999923706055,12.329999923706055,12.329999923706055,0.0,12.175171852111816
2016-05-24,12.640000343322754,11.199999809265137,12.34000015258789,11.65999984741211,56438037.0,11.513585090637207
2016-05-25,11.680000305175781,11.199999809265137,11.630000114440918,11.319999694824219,35354853.0,11.177852630615234
2016-05-26,11.300000190734863,10.779999732971191,11.210000038146973,11.199999809265137,30290447.0,11.05936050415039
2016-05-27,11.720000267028809,11.15999984741211,11.210000038146973,11.319999694824219,38307845.0,11.177852630615234
2016-05-30,11.149999618530273,10.520000457763672,11.029999732971191,10.829999923706055,23893920.0,10.694005966186523
2016-05-31,11.489999771118164,10.710000038146973,10.84000015258789,11.460000038146973,28242362.0,11.316096305847168
2016-06-01,12.609999656677246,11.289999961853027,11.369999885559082,12.329999923706055,50555501.0,12.175171852111816
2016-06-02,13.489999771118164,11.890000343322754,12.069999694824219,13.1899995803833,52331745.0,13.024371147155762
2016-06-03,13.079999923706055,12.380000114440918,12.859999656677246,12.399999618530273,37072861.0,12.244292259216309
2016-06-06,13.279999732971191,12.34000015258789,12.34000015258789,13.079999923706055,41427818.0,12.915752410888672
2016-06-07,13.630000114440918,12.75,12.920000076293945,13.010000228881836,35942537.0,12.846632957458496
2016-06-08,14.199999809265137,12.699999809265137,12.979999542236328,13.789999961853027,39062416.0,13.616837501525879
2016-06-13,14.5,13.199999809265137,13.399999618530273,13.25,35027302.0,13.0836181640625
2016-06-14,14.479999542236328,13.180000305175781,13.199999809265137,14.119999885559082,31415578.0,13.942693710327148
2016-06-15,15.489999771118164,13.84000015258789,13.850000381469727,14.789999961853027,40340121.0,14.604281425476074
2016-06-16,15.239999771118164,14.529999732971191,14.649999618530273,14.710000038146973,29605977.0,14.525284767150879
2016-06-17,14.850000381469727,13.680000305175781,14.65999984741211,14.15999984741211,33323714.0,13.98219108581543
2016-06-20,14.119999885559082,13.59000015258789,14.0,14.069999694824219,18955005.0,13.89332103729248
2016-06-21,14.239999771118164,13.050000190734863,14.109999656677246,13.479999542236328,17600069.0,13.31072998046875
2016-06-22,13.789999961853027,13.300000190734863,13.34000015258789,13.760000228881836,13238801.0,13.587214469909668
2016-06-23,13.880000114440918,13.029999732971191,13.699999809265137,13.430000305175781,14240982.0,13.261359214782715
2016-06-24,14.390000343322754,13.0,13.430000305175781,14.140000343322754,30128365.0,13.962442398071289
2016-06-27,14.430000305175781,13.850000381469727,13.970000267028809,14.3100004196167,21418768.0,14.130309104919434
2016-06-28,14.489999771118164,14.029999732971191,14.199999809265137,14.140000343322754,16282442.0,13.962442398071289
2016-06-29,14.760000228881836,14.039999961853027,14.149999618530273,14.3100004196167,18596839.0,14.130309104919434
2016-06-30,14.350000381469727,13.729999542236328,14.270000457763672,13.890000343322754,14209134.0,13.715582847595215
2016-07-01,13.960000038146973,13.479999542236328,13.8100004196167,13.539999961853027,11633556.0,13.369977951049805
2016-07-04,14.119999885559082,13.350000381469727,13.350000381469727,13.949999809265137,12559108.0,13.77482795715332
2016-07-05,14.6899995803833,13.920000076293945,13.920000076293945,14.380000114440918,20894172.0,14.199429512023926
2016-07-06,14.710000038146973,14.130000114440918,14.329999923706055,14.270000457763672,16367743.0,14.090810775756836
2016-07-07,15.449999809265137,14.109999656677246,14.140000343322754,15.270000457763672,29361691.0,15.078254699707031
2016-07-08,15.4399995803833,14.800000190734863,15.100000381469727,14.819999694824219,17705324.0,14.633903503417969
2016-07-11,14.869999885559082,14.329999923706055,14.699999809265137,14.479999542236328,12214551.0,14.298172950744629
2016-07-12,14.760000228881836,14.069999694824219,14.460000038146973,14.569999694824219,10901574.0,14.387043952941895
2016-07-13,14.699999809265137,14.199999809265137,14.619999885559082,14.329999923706055,9097015.0,14.150055885314941
2016-07-14,14.4399995803833,14.119999885559082,14.210000038146973,14.319999694824219,6143040.0,14.140183448791504
2016-07-15,15.75,14.149999618530273,14.3100004196167,14.84000015258789,54656300.0,14.653653144836426
2016-07-18,15.199999809265137,14.5,14.59000015258789,15.140000343322754,24777215.0,14.949886322021484
2016-07-19,15.100000381469727,14.350000381469727,14.869999885559082,14.649999618530273,20352997.0,14.466038703918457
2016-07-20,15.510000228881836,14.470000267028809,14.680000305175781,15.329999923706055,25120584.0,15.137500762939453
2016-07-21,16.18000030517578,15.100000381469727,15.359999656677246,15.550000190734863,32343221.0,15.354738235473633
2016-07-22,16.969999313354492,15.229999542236328,15.300000190734863,16.649999618530273,38872728.0,16.4409236907959
2016-07-25,17.15999984741211,16.030000686645508,16.790000915527344,16.510000228881836,28534935.0,16.302684783935547
2016-07-26,16.5,16.09000015258789,16.420000076293945,16.440000534057617,16292832.0,16.233562469482422
2016-07-27,16.889999389648438,14.800000190734863,16.260000228881836,15.050000190734863,25031933.0,14.861016273498535
2016-07-28,14.979999542236328,13.859999656677246,14.979999542236328,14.329999923706055,20801670.0,14.150055885314941
2016-07-29,14.59000015258789,14.029999732971191,14.390000343322754,14.09000015258789,10492815.0,13.913070678710938
2016-08-01,14.229999542236328,13.319999694824219,13.930000305175781,13.760000228881836,10137436.0,13.587214469909668
2016-08-02,14.109999656677246,13.800000190734863,13.899999618530273,13.989999771118164,8999925.0,13.814327239990234
2016-08-03,14.800000190734863,13.869999885559082,14.039999961853027,14.489999771118164,14800161.0,14.308048248291016
2016-08-04,14.449999809265137,14.010000228881836,14.359999656677246,14.390000343322754,9705320.0,14.209303855895996
2016-08-05,14.510000228881836,14.020000457763672,14.260000228881836,14.09000015258789,8338605.0,13.913070678710938
2016-08-08,14.220000267028809,13.600000381469727,14.0,14.199999809265137,7919345.0,14.021689414978027
2016-08-09,14.609999656677246,14.050000190734863,14.1899995803833,14.329999923706055,11235802.0,14.150055885314941
2016-08-10,14.449999809265137,14.149999618530273,14.260000228881836,14.3100004196167,8176703.0,14.130309104919434
2016-08-11,14.289999961853027,13.8100004196167,14.149999618530273,13.850000381469727,8542591.0,13.676084518432617
2016-08-12,14.239999771118164,13.789999961853027,13.859999656677246,14.210000038146973,7308297.0,14.031564712524414
2016-08-15,14.8100004196167,14.050000190734863,14.199999809265137,14.619999885559082,14043877.0,14.43641471862793
2016-08-16,15.75,14.520000457763672,14.579999923706055,15.670000076293945,23717899.0,15.473230361938477
2016-08-17,17.239999771118164,15.489999771118164,15.6899995803833,17.190000534057617,47604419.0,16.974143981933594
2016-08-18,17.850000381469727,16.610000610351562,17.0,17.440000534057617,51109799.0,17.221006393432617
2016-08-19,19.149999618530273,16.510000228881836,17.1299991607666,18.690000534057617,54395702.0,18.45530891418457
2016-08-22,18.100000381469727,16.81999969482422,18.100000381469727,16.81999969482422,39813212.0,16.608787536621094
2016-08-23,16.469999313354492,15.5,16.299999237060547,15.84000015258789,38830719.0,15.641096115112305
2016-08-24,16.719999313354492,15.760000228881836,16.049999237060547,16.100000381469727,34218985.0,15.897831916809082
2016-08-25,16.049999237060547,15.210000038146973,15.600000381469727,15.819999694824219,19689454.0,15.621346473693848
2016-08-26,16.170000076293945,15.5,15.859999656677246,15.529999732971191,16524879.0,15.33498764038086
2016-08-29,15.920000076293945,15.479999542236328,15.539999961853027,15.819999694824219,11636222.0,15.621346473693848
2016-08-30,15.979999542236328,15.609999656677246,15.729999542236328,15.84000015258789,9536570.0,15.641096115112305
2016-08-31,16.280000686645508,15.579999923706055,15.869999885559082,16.190000534057617,16917392.0,15.986703872680664
2016-09-01,16.520000457763672,15.960000038146973,16.200000762939453,16.049999237060547,17861123.0,15.848458290100098
2016-09-02,16.31999969482422,15.5600004196167,15.899999618530273,15.680000305175781,15542618.0,15.48310661315918
2016-09-05,16.040000915527344,15.449999809265137,15.600000381469727,15.979999542236328,11788649.0,15.779338836669922
2016-09-06,16.139999389648438,15.630000114440918,15.84000015258789,16.1299991607666,13049235.0,15.927453994750977
2016-09-07,16.18000030517578,15.720000267028809,16.18000030517578,15.789999961853027,11507659.0,15.591724395751953
2016-09-08,15.699999809265137,15.489999771118164,15.699999809265137,15.520000457763672,9255066.0,15.325114250183105
2016-09-09,15.729999542236328,15.470000267028809,15.529999732971191,15.489999771118164,7184803.0,15.295491218566895
2016-09-12,15.050000190734863,14.09000015258789,15.050000190734863,14.130000114440918,15592418.0,13.952568054199219
2016-09-13,14.5600004196167,14.229999542236328,14.229999542236328,14.479999542236328,8605348.0,14.298172950744629
2016-09-14,14.550000190734863,14.210000038146973,14.369999885559082,14.40999984741211,6763767.0,14.229053497314453
2016-09-19,14.600000381469727,14.3100004196167,14.40999984741211,14.510000228881836,4804802.0,14.327796936035156
2016-09-20,14.550000190734863,14.239999771118164,14.539999961853027,14.380000114440918,4325906.0,14.199429512023926
2016-09-21,14.489999771118164,14.300000190734863,14.300000190734863,14.399999618530273,4790419.0,14.219178199768066
2016-09-22,14.9399995803833,14.479999542236328,14.510000228881836,14.789999961853027,14075382.0,14.604281425476074
2016-09-23,14.789999961853027,14.510000228881836,14.789999961853027,14.699999809265137,7605700.0,14.515411376953125
2016-09-26,14.9399995803833,14.569999694824219,14.680000305175781,14.579999923706055,7539806.0,14.396918296813965
2016-09-27,15.369999885559082,14.180000305175781,14.510000228881836,15.350000381469727,15585070.0,15.157249450683594
2016-09-28,16.100000381469727,15.1899995803833,15.359999656677246,15.739999771118164,22871603.0,15.542352676391602
2016-09-29,15.949999809265137,15.520000457763672,15.600000381469727,15.600000381469727,10680295.0,15.404109954833984
2016-09-30,15.770000457763672,15.350000381469727,15.5600004196167,15.670000076293945,8707226.0,15.473230361938477
2016-10-10,15.970000267028809,15.619999885559082,15.729999542236328,15.779999732971191,9051492.0,15.581849098205566
2016-10-11,15.850000381469727,15.479999542236328,15.779999732971191,15.670000076293945,8788701.0,15.473230361938477
2016-10-12,15.569999694824219,15.010000228881836,15.550000190734863,15.1899995803833,12992755.0,14.999258041381836
2016-10-13,15.319999694824219,15.09000015258789,15.149999618530273,15.239999771118164,6433263.0,15.048630714416504
2016-10-14,15.25,14.800000190734863,15.109999656677246,14.970000267028809,8372806.0,14.782020568847656
2016-10-17,15.170000076293945,14.699999809265137,14.949999809265137,14.789999961853027,6504517.0,14.604281425476074
2016-10-18,15.1899995803833,14.619999885559082,14.619999885559082,15.09000015258789,6682587.0,14.900513648986816
2016-10-19,15.279999732971191,14.880000114440918,15.180000305175781,15.0,8365855.0,14.811644554138184
2016-10-20,15.1899995803833,14.850000381469727,14.930000305175781,14.890000343322754,8325326.0,14.703025817871094
2016-10-21,14.960000038146973,14.40999984741211,14.9399995803833,14.609999656677246,8978854.0,14.426541328430176
2016-10-24,14.789999961853027,14.449999809265137,14.5,14.699999809265137,5295531.0,14.515411376953125
2016-10-25,15.180000305175781,14.75,14.75,15.029999732971191,11064460.0,14.841266632080078
2016-10-26,15.140000343322754,14.6899995803833,15.029999732971191,14.760000228881836,7664978.0,14.574658393859863
2016-10-27,14.850000381469727,14.5,14.75,14.619999885559082,6661631.0,14.43641471862793
2016-10-28,14.680000305175781,14.390000343322754,14.510000228881836,14.390000343322754,5401952.0,14.209303855895996
2016-10-31,14.539999961853027,14.229999542236328,14.300000190734863,14.489999771118164,3798251.0,14.308048248291016
2016-11-01,14.630000114440918,14.420000076293945,14.550000190734863,14.600000381469727,5691598.0,14.416667938232422
2016-11-02,14.550000190734863,14.329999923706055,14.5,14.369999885559082,5670801.0,14.189555168151855
2016-11-03,14.579999923706055,14.25,14.300000190734863,14.420000076293945,6056712.0,14.238926887512207
2016-11-04,14.739999771118164,14.399999618530273,14.430000305175781,14.720000267028809,9266723.0,14.535160064697266
2016-11-07,14.729999542236328,14.420000076293945,14.699999809265137,14.670000076293945,5534978.0,14.485788345336914
2016-11-08,14.760000228881836,14.529999732971191,14.760000228881836,14.609999656677246,5408355.0,14.426541328430176
2016-11-09,14.649999618530273,14.050000190734863,14.600000381469727,14.279999732971191,9142704.0,14.100685119628906
2016-11-10,14.5600004196167,14.40999984741211,14.449999809265137,14.449999809265137,6485832.0,14.268549919128418
2016-11-11,15.710000038146973,14.4399995803833,14.460000038146973,15.289999961853027,25506406.0,15.098002433776855
2016-11-14,15.130000114440918,14.859999656677246,15.050000190734863,14.9399995803833,11732432.0,14.752396583557129
2016-11-15,15.619999885559082,14.920000076293945,14.979999542236328,15.5,21906107.0,15.305364608764648
2016-11-16,15.680000305175781,15.260000228881836,15.380000114440918,15.569999694824219,20778552.0,15.374486923217773
2016-11-17,15.539999961853027,15.0600004196167,15.510000228881836,15.170000076293945,10806554.0,14.979509353637695
2016-11-18,15.239999771118164,14.989999771118164,15.239999771118164,15.0,7661153.0,14.811644554138184
2016-11-21,15.149999618530273,14.850000381469727,15.0,14.899999618530273,6275823.0,14.712899208068848
2016-11-22,14.930000305175781,14.319999694824219,14.699999809265137,14.880000114440918,14773663.0,14.693150520324707
2016-11-23,14.819999694824219,14.579999923706055,14.770000457763672,14.59000015258789,8005601.0,14.406792640686035
2016-11-24,15.0,14.40999984741211,14.520000457763672,14.609999656677246,9318196.0,14.426541328430176
2016-11-25,14.760000228881836,14.399999618530273,14.5,14.680000305175781,5852998.0,14.495662689208984
2016-11-28,15.600000381469727,14.699999809265137,14.699999809265137,15.569999694824219,24982577.0,15.374486923217773
2016-11-29,15.680000305175781,14.979999542236328,15.619999885559082,15.0600004196167,17891717.0,14.870890617370605
2016-11-30,14.920000076293945,14.390000343322754,14.890000343322754,14.5,13808957.0,14.317922592163086
2016-12-01,14.680000305175781,14.420000076293945,14.5600004196167,14.539999961853027,6989611.0,14.357420921325684
2016-12-02,14.579999923706055,14.149999618530273,14.5,14.1899995803833,7432261.0,14.011816024780273
2016-12-05,14.149999618530273,13.800000190734863,13.869999885559082,13.930000305175781,5322073.0,13.755081176757812
2016-12-06,14.239999771118164,13.850000381469727,13.850000381469727,14.0,3968950.0,13.824201583862305
2016-12-07,14.149999618530273,13.880000114440918,14.010000228881836,14.149999618530273,4221528.0,13.97231674194336
2016-12-08,14.1899995803833,13.949999809265137,14.1899995803833,13.960000038146973,3376484.0,13.784703254699707
2016-12-09,14.09000015258789,13.859999656677246,13.960000038146973,13.890000343322754,3586885.0,13.715582847595215
2016-12-12,14.010000228881836,12.65999984741211,13.899999618530273,12.729999542236328,10112216.0,12.570147514343262
2016-12-13,13.020000457763672,12.649999618530273,12.699999809265137,12.84000015258789,4998271.0,12.678767204284668
2016-12-14,12.970000267028809,12.40999984741211,12.800000190734863,12.670000076293945,4557477.0,12.51090145111084
2016-12-15,12.920000076293945,12.550000190734863,12.59000015258789,12.75,3755621.0,12.589898109436035
2016-12-16,13.430000305175781,12.720000267028809,12.720000267028809,13.239999771118164,7285045.0,13.073744773864746
2016-12-19,13.270000457763672,13.0,13.010000228881836,13.119999885559082,3867026.0,12.955251693725586
2016-12-20,13.220000267028809,12.949999809265137,13.0,13.1899995803833,4224909.0,13.024371147155762
2016-12-21,13.359999656677246,13.140000343322754,13.1899995803833,13.270000457763672,4139885.0,13.103367805480957
2016-12-22,13.300000190734863,13.010000228881836,13.220000267028809,13.050000190734863,3951201.0,12.886131286621094
2016-12-23,13.130000114440918,12.729999542236328,13.029999732971191,12.800000190734863,3058714.0,12.639269828796387
2016-12-26,13.029999732971191,12.649999618530273,12.84000015258789,13.0,3367940.0,12.83675765991211
2016-12-27,13.420000076293945,12.920000076293945,12.960000038146973,13.270000457763672,5316574.0,13.103367805480957
2016-12-28,13.630000114440918,13.15999984741211,13.1899995803833,13.239999771118164,7487839.0,13.073744773864746
2016-12-29,13.239999771118164,12.90999984741211,13.130000114440918,13.029999732971191,4635466.0,12.866381645202637
2016-12-30,13.789999961853027,13.050000190734863,13.050000190734863,13.420000076293945,10478380.0,13.251483917236328
2017-01-03,13.949999809265137,13.210000038146973,13.4399995803833,13.84000015258789,12030243.0,13.666211128234863
2017-01-04,14.069999694824219,13.720000267028809,13.779999732971191,13.829999923706055,9123527.0,13.656335830688477
2017-01-05,14.199999809265137,13.770000457763672,13.770000457763672,13.859999656677246,10509396.0,13.685958862304688
2017-01-06,13.949999809265137,13.65999984741211,13.800000190734863,13.779999732971191,6617391.0,13.606963157653809
2017-01-09,13.850000381469727,13.640000343322754,13.739999771118164,13.789999961853027,5100412.0,13.616837501525879
2017-01-10,13.90999984741211,13.65999984741211,13.720000267028809,13.729999542236328,5231732.0,13.557592391967773
2017-01-11,13.760000228881836,13.210000038146973,13.670000076293945,13.260000228881836,7492509.0,13.093493461608887
2017-01-12,13.350000381469727,13.130000114440918,13.270000457763672,13.170000076293945,3464218.0,13.004623413085938
2017-01-13,13.25,12.899999618530273,13.130000114440918,12.920000076293945,3526928.0,12.757762908935547
2017-01-16,12.899999618530273,11.630000114440918,12.899999618530273,12.029999732971191,7593359.0,11.878937721252441
2017-01-17,12.15999984741211,11.529999732971191,12.050000190734863,12.149999618530273,4979957.0,11.997431755065918
2017-01-18,12.069999694824219,11.859999656677246,12.020000457763672,11.949999809265137,3029913.0,11.799942970275879
2017-01-19,12.039999961853027,11.649999618530273,11.949999809265137,11.989999771118164,3719227.0,11.83944034576416
2017-01-20,12.239999771118164,11.880000114440918,11.899999618530273,12.170000076293945,3326207.0,12.017180442810059
2017-01-23,12.550000190734863,12.100000381469727,12.15999984741211,12.359999656677246,3073116.0,12.204794883728027
2017-01-24,12.390000343322754,12.199999809265137,12.3100004196167,12.279999732971191,2255236.0,12.125798225402832
2017-01-25,12.489999771118164,12.289999961853027,12.350000381469727,12.34000015258789,2443945.0,12.185046195983887
2017-01-26,12.539999961853027,12.199999809265137,12.380000114440918,12.520000457763672,2880586.0,12.362785339355469
2017-02-03,12.579999923706055,12.350000381469727,12.5600004196167,12.359999656677246,2238737.0,12.204794883728027
2017-02-06,12.630000114440918,12.300000190734863,12.350000381469727,12.59000015258789,3408294.0,12.431907653808594
2017-02-07,12.899999618530273,12.520000457763672,12.5600004196167,12.699999809265137,4301080.0,12.54052448272705
2017-02-08,12.75,12.489999771118164,12.680000305175781,12.739999771118164,3189113.0,12.580022811889648
2017-02-09,12.9399995803833,12.670000076293945,12.699999809265137,12.84000015258789,4115589.0,12.678767204284668
2017-02-10,12.899999618530273,12.729999542236328,12.899999618530273,12.789999961853027,3353287.0,12.629395484924316
2017-02-13,12.989999771118164,12.699999809265137,12.829999923706055,12.920000076293945,4475169.0,12.757762908935547
2017-02-14,12.949999809265137,12.680000305175781,12.949999809265137,12.779999732971191,4432959.0,12.61952018737793
2017-02-15,12.84000015258789,12.460000038146973,12.760000228881836,12.520000457763672,4147678.0,12.362785339355469
2017-02-16,12.829999923706055,12.479999542236328,12.479999542236328,12.779999732971191,4348997.0,12.61952018737793
2017-02-17,13.229999542236328,12.770000457763672,12.770000457763672,12.899999618530273,9108679.0,12.73801326751709
2017-02-20,13.079999923706055,12.680000305175781,12.850000381469727,12.979999542236328,6086883.0,12.817008018493652
2017-02-21,13.140000343322754,12.899999618530273,13.0,13.050000190734863,4725269.0,12.886131286621094
2017-02-22,13.260000228881836,13.0,13.020000457763672,13.149999618530273,6419765.0,12.984874725341797
2017-02-23,13.380000114440918,12.949999809265137,13.15999984741211,13.369999885559082,9104179.0,13.20211124420166
2017-02-24,13.350000381469727,13.069999694824219,13.300000190734863,13.149999618530273,6206844.0,12.984874725341797
2017-02-27,13.420000076293945,13.100000381469727,13.109999656677246,13.40999984741211,7849815.0,13.241609573364258
2017-02-28,13.670000076293945,13.3100004196167,13.34000015258789,13.569999694824219,10565573.0,13.399599075317383
2017-03-01,13.569999694824219,13.390000343322754,13.510000228881836,13.449999809265137,5626899.0,13.281106948852539
2017-03-02,13.819999694824219,13.380000114440918,13.40999984741211,13.510000228881836,9964025.0,13.340354919433594
2017-03-03,13.460000038146973,13.210000038146973,13.390000343322754,13.3100004196167,6272272.0,13.142865180969238
2017-03-06,13.399999618530273,13.239999771118164,13.359999656677246,13.380000114440918,5013219.0,13.211986541748047
2017-03-07,13.569999694824219,13.3100004196167,13.449999809265137,13.40999984741211,5162814.0,13.241609573364258
2017-03-08,13.40999984741211,13.109999656677246,13.399999618530273,13.180000305175781,6111399.0,13.014498710632324
2017-03-09,13.25,13.010000228881836,13.119999885559082,13.220000267028809,4710021.0,13.053995132446289
2017-03-10,13.819999694824219,13.149999618530273,13.180000305175781,13.630000114440918,12671659.0,13.458847045898438
2017-03-13,13.850000381469727,13.399999618530273,13.5600004196167,13.6899995803833,9345568.0,13.51809310913086
2017-03-14,13.670000076293945,13.319999694824219,13.550000190734863,13.369999885559082,6698149.0,13.20211124420166
2017-03-15,13.739999771118164,13.350000381469727,13.369999885559082,13.630000114440918,7287633.0,13.458847045898438
2017-03-16,13.770000457763672,13.569999694824219,13.670000076293945,13.710000038146973,7026618.0,13.537842750549316
2017-03-17,14.5,13.609999656677246,13.619999885559082,14.199999809265137,17805433.0,14.021689414978027
2017-03-20,14.460000038146973,13.920000076293945,14.039999961853027,14.350000381469727,17020673.0,14.169806480407715
2017-03-21,14.319999694824219,14.0600004196167,14.199999809265137,14.079999923706055,10154155.0,13.903197288513184
2017-03-22,13.970000267028809,13.619999885559082,13.970000267028809,13.729999542236328,8738789.0,13.557592391967773
2017-03-23,13.850000381469727,13.390000343322754,13.699999809265137,13.600000381469727,7779063.0,13.429224014282227
2017-03-24,13.609999656677246,13.229999542236328,13.5,13.479999542236328,6267096.0,13.31072998046875
2017-03-27,13.579999923706055,13.329999923706055,13.5,13.5600004196167,5273961.0,13.389726638793945
2017-03-28,13.579999923706055,13.239999771118164,13.5600004196167,13.289999961853027,4322468.0,13.123117446899414
2017-03-29,13.539999961853027,13.220000267028809,13.3100004196167,13.319999694824219,4479305.0,13.152740478515625
2017-03-30,13.369999885559082,12.479999542236328,13.279999732971191,12.670000076293945,9871595.0,12.51090145111084
2017-03-31,12.779999732971191,12.609999656677246,12.720000267028809,12.75,3923236.0,12.589898109436035
2017-04-05,13.270000457763672,12.670000076293945,12.729999542236328,13.199999809265137,5980426.0,13.034246444702148
2017-04-06,13.4399995803833,13.069999694824219,13.130000114440918,13.380000114440918,7720981.0,13.211986541748047
2017-04-07,13.630000114440918,13.100000381469727,13.449999809265137,13.1899995803833,6109458.0,13.024371147155762
2017-04-10,13.1899995803833,12.739999771118164,13.1899995803833,12.800000190734863,5146441.0,12.639269828796387
2017-04-11,12.970000267028809,12.6899995803833,12.800000190734863,12.960000038146973,4328346.0,12.797259330749512
2017-04-12,12.930000305175781,12.699999809265137,12.930000305175781,12.710000038146973,3413346.0,12.550399780273438
2017-04-13,12.850000381469727,12.5,12.739999771118164,12.5600004196167,5722133.0,12.402284622192383
2017-04-14,12.5600004196167,12.010000228881836,12.5600004196167,12.319999694824219,6514677.0,12.165295600891113
2017-04-17,12.239999771118164,12.020000457763672,12.199999809265137,12.149999618530273,3066800.0,11.997431755065918
2017-04-18,12.59000015258789,12.15999984741211,12.420000076293945,12.289999961853027,7869811.0,12.135673522949219
2017-04-19,12.149999618530273,11.84000015258789,12.149999618530273,12.079999923706055,5755257.0,11.928309440612793
2017-04-20,12.130000114440918,11.90999984741211,12.020000457763672,12.050000190734863,3032479.0,11.898687362670898
2017-04-21,12.130000114440918,11.989999771118164,12.050000190734863,12.069999694824219,2088162.0,11.918437004089355
2017-04-24,12.15999984741211,11.300000190734863,12.100000381469727,11.420000076293945,4147100.0,11.276598930358887
2017-04-25,11.579999923706055,11.359999656677246,11.460000038146973,11.4399995803833,2952822.0,11.296346664428711
2017-04-26,11.520000457763672,11.369999885559082,11.449999809265137,11.470000267028809,2388538.0,11.325970649719238
2017-04-27,11.670000076293945,10.819999694824219,11.399999618530273,11.510000228881836,5076337.0,11.36546802520752
2017-04-28,11.899999618530273,11.369999885559082,11.449999809265137,11.850000381469727,5467968.0,11.701199531555176
2017-05-02,11.960000038146973,11.640000343322754,11.84000015258789,11.8100004196167,3480455.0,11.661701202392578
2017-05-03,11.890000343322754,11.670000076293945,11.869999885559082,11.75,2428947.0,11.60245418548584
2017-05-04,11.880000114440918,11.609999656677246,11.75,11.619999885559082,2427425.0,11.474085807800293
2017-05-05,11.649999618530273,11.25,11.600000381469727,11.449999809265137,2276840.0,11.306221008300781
2017-05-08,11.75,11.3100004196167,11.390000343322754,11.479999542236328,3262344.0,11.351706504821777
2017-05-09,11.770000457763672,11.380000114440918,11.460000038146973,11.600000381469727,5278546.0,11.470366477966309
2017-05-10,11.619999885559082,11.020000457763672,11.59000015258789,11.100000381469727,3729400.0,10.975954055786133
2017-05-11,11.0,10.260000228881836,11.0,10.770000457763672,4324062.0,10.649642944335938
2017-05-12,10.760000228881836,10.479999542236328,10.760000228881836,10.710000038146973,2466600.0,10.590312004089355
2017-05-15,11.100000381469727,10.699999809265137,10.729999542236328,10.819999694824219,4804088.0,10.699082374572754
2017-05-16,10.979999542236328,10.550000190734863,10.829999923706055,10.949999809265137,3912674.0,10.827630043029785
2017-05-17,11.149999618530273,10.869999885559082,10.970000267028809,10.989999771118164,3472073.0,10.867182731628418
2017-05-18,11.069999694824219,10.75,10.8100004196167,10.90999984741211,2191748.0,10.788076400756836
2017-05-19,10.989999771118164,10.739999771118164,10.920000076293945,10.800000190734863,1823197.0,10.679306983947754
2017-05-22,10.899999618530273,10.390000343322754,10.729999542236328,10.609999656677246,2690947.0,10.49142837524414
2017-05-23,11.09000015258789,10.1899995803833,10.609999656677246,10.529999732971191,5887478.0,10.412322998046875
2017-05-24,10.40999984741211,9.789999961853027,10.40999984741211,10.350000381469727,4776335.0,10.234335899353027
2017-05-25,10.430000305175781,10.0600004196167,10.350000381469727,10.359999656677246,3331220.0,10.244223594665527
2017-05-26,10.479999542236328,10.210000038146973,10.359999656677246,10.289999961853027,2626673.0,10.175005912780762
2017-05-31,10.470000267028809,10.25,10.390000343322754,10.260000228881836,2333972.0,10.145340919494629
2017-06-01,10.300000190734863,9.579999923706055,10.289999961853027,9.609999656677246,5080100.0,9.502604484558105
2017-06-02,9.760000228881836,9.40999984741211,9.5600004196167,9.6899995803833,3085500.0,9.581710815429688
2017-06-05,9.84000015258789,9.6899995803833,9.6899995803833,9.760000228881836,2055600.0,9.65092945098877
2017-06-06,9.899999618530273,9.6899995803833,9.710000038146973,9.859999656677246,2109105.0,9.749811172485352
2017-06-07,10.15999984741211,9.819999694824219,9.819999694824219,10.140000343322754,3244500.0,10.02668285369873
2017-06-08,10.239999771118164,10.010000228881836,10.119999885559082,10.0600004196167,2430402.0,9.947576522827148
2017-06-09,10.0600004196167,9.859999656677246,10.0600004196167,10.010000228881836,2587993.0,9.898136138916016
2017-06-12,9.979999542236328,9.720000267028809,9.899999618530273,9.739999771118164,2270866.0,9.63115119934082
2017-06-13,10.1899995803833,9.619999885559082,9.619999885559082,10.140000343322754,4679219.0,10.02668285369873
2017-06-14,10.3100004196167,10.100000381469727,10.109999656677246,10.180000305175781,4239117.0,10.066235542297363
2017-06-15,10.430000305175781,10.069999694824219,10.100000381469727,10.380000114440918,4060893.0,10.26400089263916
2017-06-16,11.100000381469727,10.199999809265137,10.3100004196167,10.579999923706055,8666853.0,10.461766242980957
2017-06-19,10.579999923706055,10.329999923706055,10.460000038146973,10.529999732971191,4431554.0,10.412322998046875
2017-06-20,10.800000190734863,10.5,10.550000190734863,10.670000076293945,6051406.0,10.550759315490723
2017-06-21,10.720000267028809,10.539999961853027,10.699999809265137,10.65999984741211,3647979.0,10.540871620178223
2017-06-22,10.680000305175781,10.34000015258789,10.619999885559082,10.350000381469727,3710359.0,10.234335899353027
2017-06-23,10.5600004196167,10.119999885559082,10.279999732971191,10.4399995803833,3893654.0,10.323328971862793
2017-06-26,10.680000305175781,10.390000343322754,10.4399995803833,10.670000076293945,3882738.0,10.550759315490723
2017-06-27,10.739999771118164,10.539999961853027,10.630000114440918,10.680000305175781,3294141.0,10.560647964477539
2017-06-28,10.880000114440918,10.550000190734863,10.6899995803833,10.779999732971191,5063325.0,10.659529685974121
2017-06-29,10.869999885559082,10.720000267028809,10.779999732971191,10.789999961853027,3496283.0,10.669419288635254
2017-06-30,11.149999618530273,10.579999923706055,10.789999961853027,10.890000343322754,7248473.0,10.768301010131836
2017-07-03,11.079999923706055,10.680000305175781,10.899999618530273,10.859999656677246,6045710.0,10.738636016845703
2017-07-04,10.90999984741211,10.739999771118164,10.800000190734863,10.819999694824219,4732727.0,10.699082374572754
2017-07-05,11.050000190734863,10.729999542236328,10.800000190734863,11.039999961853027,6986597.0,10.916625022888184
2017-07-06,11.449999809265137,10.960000038146973,10.970000267028809,11.279999732971191,10594378.0,11.153943061828613
2017-07-07,11.729999542236328,11.130000114440918,11.220000267028809,11.640000343322754,10900250.0,11.509920120239258
2017-07-10,12.170000076293945,11.65999984741211,11.65999984741211,11.710000038146973,18088639.0,11.579136848449707
2017-07-11,11.829999923706055,11.350000381469727,11.710000038146973,11.380000114440918,9258594.0,11.252825736999512
2017-07-12,11.75,11.199999809265137,11.449999809265137,11.739999771118164,8593188.0,11.60880184173584
2017-07-13,12.220000267028809,11.65999984741211,11.779999732971191,12.039999961853027,15565618.0,11.905449867248535
2017-07-14,12.029999732971191,11.760000228881836,11.890000343322754,11.890000343322754,6627168.0,11.757124900817871
2017-07-17,11.899999618530273,10.720000267028809,11.819999694824219,11.15999984741211,9424584.0,11.035283088684082
2017-07-18,11.65999984741211,10.880000114440918,11.09000015258789,11.619999885559082,7755487.0,11.490142822265625
2017-07-19,12.239999771118164,11.460000038146973,11.520000457763672,12.100000381469727,14775848.0,11.964778900146484
2017-07-20,12.380000114440918,11.9399995803833,12.029999732971191,12.09000015258789,13415350.0,11.954890251159668
2017-07-21,12.180000305175781,11.84000015258789,12.010000228881836,11.970000267028809,7376198.0,11.83623218536377
2017-07-24,12.170000076293945,11.850000381469727,11.989999771118164,12.079999923706055,8790059.0,11.945001602172852
2017-07-25,12.369999885559082,12.0,12.079999923706055,12.260000228881836,10347900.0,12.122991561889648
2017-07-26,12.90999984741211,12.210000038146973,12.25,12.84000015258789,21291037.0,12.69650936126709
2017-07-27,12.800000190734863,12.3100004196167,12.800000190734863,12.550000190734863,14243978.0,12.409749984741211
2017-07-28,12.859999656677246,12.270000457763672,12.420000076293945,12.770000457763672,11933828.0,12.627291679382324
2017-07-31,13.149999618530273,12.65999984741211,12.65999984741211,13.0600004196167,17286307.0,12.914050102233887
2017-08-01,13.050000190734863,12.6899995803833,12.979999542236328,12.850000381469727,10256775.0,12.706398010253906
2017-08-02,13.149999618530273,12.5,12.850000381469727,12.529999732971191,13337386.0,12.389973640441895
2017-08-03,12.930000305175781,12.350000381469727,12.529999732971191,12.920000076293945,10660779.0,12.775614738464355
2017-08-04,13.0600004196167,12.350000381469727,12.890000343322754,12.479999542236328,12894957.0,12.340531349182129
2017-08-07,12.84000015258789,11.84000015258789,12.479999542236328,12.8100004196167,22204297.0,12.666844367980957
2017-08-08,14.09000015258789,12.609999656677246,12.90999984741211,13.680000305175781,48810637.0,13.527121543884277
2017-08-09,13.460000038146973,13.020000457763672,13.300000190734863,13.399999618530273,29022105.0,13.250250816345215
2017-08-10,13.329999923706055,12.699999809265137,13.199999809265137,13.020000457763672,19721232.0,12.87449836730957
2017-08-11,12.869999885559082,12.0,12.760000228881836,12.039999961853027,16218107.0,11.905449867248535
2017-08-14,12.25,11.800000190734863,12.010000228881836,12.15999984741211,10367036.0,12.024107933044434
2017-08-15,12.649999618530273,11.930000305175781,12.100000381469727,12.380000114440918,13007217.0,12.24164867401123
2017-08-16,12.319999694824219,11.949999809265137,12.25,12.020000457763672,10704920.0,11.885673522949219
2017-08-17,12.319999694824219,12.020000457763672,12.170000076293945,12.199999809265137,9438835.0,12.063660621643066
2017-08-18,12.170000076293945,11.970000267028809,12.09000015258789,12.020000457763672,5943372.0,11.885673522949219
2017-08-21,12.539999961853027,12.0,12.010000228881836,12.399999618530273,13424816.0,12.261425971984863
2017-08-22,12.579999923706055,12.170000076293945,12.3100004196167,12.40999984741211,12243216.0,12.271313667297363
2017-08-23,12.270000457763672,11.979999542236328,12.199999809265137,12.039999961853027,8254234.0,11.905449867248535
2017-08-24,12.09000015258789,11.600000381469727,12.039999961853027,11.65999984741211,6285400.0,11.529696464538574
2017-08-25,11.9399995803833,11.489999771118164,11.489999771118164,11.850000381469727,6566687.0,11.717573165893555
2017-08-28,12.069999694824219,11.8100004196167,11.8100004196167,11.949999809265137,5423051.0,11.816454887390137
2017-08-29,12.15999984741211,11.880000114440918,11.949999809265137,11.899999618530273,5752652.0,11.767013549804688
2017-08-30,12.0600004196167,11.770000457763672,11.920000076293945,12.050000190734863,7065426.0,11.915337562561035
2017-08-31,12.300000190734863,11.9399995803833,12.010000228881836,12.1899995803833,7420538.0,12.05377197265625
2017-09-01,12.819999694824219,12.1899995803833,12.220000267028809,12.609999656677246,16817875.0,12.46907901763916
2017-09-04,12.850000381469727,12.510000228881836,12.600000381469727,12.649999618530273,9992203.0,12.508631706237793
2017-09-05,12.609999656677246,12.319999694824219,12.520000457763672,12.489999771118164,7619800.0,12.350419998168945
2017-09-06,12.850000381469727,12.25,12.359999656677246,12.710000038146973,13043927.0,12.567961692810059
2017-09-07,12.989999771118164,12.470000267028809,12.680000305175781,12.520000457763672,12967301.0,12.380085945129395
2017-09-08,13.770000457763672,12.449999809265137,12.449999809265137,13.770000457763672,30988392.0,13.616116523742676
2017-09-11,14.399999618530273,13.579999923706055,13.819999694824219,14.130000114440918,42211396.0,13.972092628479004
2017-09-12,15.130000114440918,13.729999542236328,14.1899995803833,13.890000343322754,40997360.0,13.73477554321289
2017-09-13,15.279999732971191,13.470000267028809,13.720000267028809,15.279999732971191,39188208.0,15.109241485595703
2017-09-14,16.270000457763672,14.8100004196167,15.289999961853027,15.59000015258789,51816729.0,15.415777206420898
2017-09-15,15.869999885559082,15.069999694824219,15.300000190734863,15.140000343322754,28846744.0,14.970806121826172
2017-09-18,15.569999694824219,14.569999694824219,14.989999771118164,15.100000381469727,21676757.0,14.931253433227539
2017-09-19,16.030000686645508,14.699999809265137,15.0,15.6899995803833,35890206.0,15.51465892791748
2017-09-20,16.360000610351562,15.279999732971191,15.359999656677246,15.970000267028809,38890784.0,15.79153060913086
2017-09-21,15.850000381469727,14.369999885559082,15.609999656677246,14.449999809265137,35117304.0,14.2885160446167
2017-09-22,14.640000343322754,14.010000228881836,14.470000267028809,14.119999885559082,17870553.0,13.962204933166504
2017-09-25,14.279999732971191,13.829999923706055,14.199999809265137,13.930000305175781,15589423.0,13.774328231811523
2017-09-26,14.199999809265137,13.710000038146973,13.90999984741211,14.0,14213574.0,13.843545913696289
2017-09-27,14.460000038146973,13.819999694824219,13.979999542236328,14.199999809265137,16626113.0,14.04131031036377
2017-09-28,14.390000343322754,13.779999732971191,14.109999656677246,13.890000343322754,13802279.0,13.73477554321289
2017-09-29,14.260000228881836,13.729999542236328,13.920000076293945,14.220000267028809,14696761.0,14.061088562011719
2017-10-09,14.600000381469727,14.109999656677246,14.359999656677246,14.279999732971191,14848367.0,14.120415687561035
2017-10-10,14.270000457763672,13.800000190734863,14.270000457763672,13.920000076293945,11065861.0,13.764440536499023
2017-10-11,13.869999885559082,13.34000015258789,13.8100004196167,13.640000343322754,11753434.0,13.487569808959961
2017-10-12,13.609999656677246,13.079999923706055,13.600000381469727,13.369999885559082,11040986.0,13.220585823059082
2017-10-13,13.6899995803833,13.380000114440918,13.489999771118164,13.479999542236328,10570326.0,13.32935619354248
2017-10-16,13.460000038146973,13.119999885559082,13.460000038146973,13.270000457763672,8358391.0,13.121703147888184
2017-10-17,13.390000343322754,13.130000114440918,13.25,13.239999771118164,6121343.0,13.092039108276367
2017-10-18,13.369999885559082,12.8100004196167,13.239999771118164,12.850000381469727,7772100.0,12.706398010253906
2017-10-19,13.010000228881836,12.470000267028809,12.779999732971191,12.550000190734863,8260688.0,12.409749984741211
2017-10-20,13.010000228881836,12.510000228881836,12.510000228881836,12.970000267028809,8361533.0,12.825057029724121
2017-10-23,13.329999923706055,12.770000457763672,12.829999923706055,13.3100004196167,11562737.0,13.161256790161133
2017-10-24,13.25,12.9399995803833,13.239999771118164,13.109999656677246,9457316.0,12.963491439819336
2017-10-25,13.149999618530273,12.920000076293945,13.0600004196167,13.100000381469727,5524484.0,12.953603744506836
2017-10-26,13.270000457763672,12.869999885559082,13.0,13.15999984741211,7163085.0,13.012932777404785
2017-10-27,13.149999618530273,12.75,13.149999618530273,12.800000190734863,6502678.0,12.656956672668457
2017-10-30,12.819999694824219,11.949999809265137,12.800000190734863,11.989999771118164,10636653.0,11.85600757598877
2017-10-31,12.1899995803833,11.960000038146973,11.989999771118164,12.170000076293945,4433939.0,12.03399658203125
2017-11-01,12.4399995803833,12.15999984741211,12.1899995803833,12.199999809265137,5112001.0,12.063660621643066
2017-11-02,12.329999923706055,12.010000228881836,12.1899995803833,12.140000343322754,4375561.0,12.004332542419434
2017-11-03,12.180000305175781,11.729999542236328,12.0600004196167,11.770000457763672,5777602.0,11.638467788696289
2017-11-06,11.989999771118164,11.699999809265137,11.699999809265137,11.979999542236328,4015604.0,11.846118927001953
2017-11-07,12.25,11.899999618530273,12.050000190734863,12.1899995803833,5197602.0,12.05377197265625
2017-11-08,12.760000228881836,12.050000190734863,12.1899995803833,12.510000228881836,11429359.0,12.370196342468262
2017-11-09,12.630000114440918,12.34000015258789,12.430000305175781,12.529999732971191,6925963.0,12.389973640441895
2017-11-10,12.510000228881836,12.359999656677246,12.510000228881836,12.430000305175781,4244000.0,12.291090965270996
2017-11-13,12.460000038146973,12.239999771118164,12.40999984741211,12.420000076293945,4879038.0,12.281203269958496
2017-11-14,12.399999618530273,12.050000190734863,12.399999618530273,12.079999923706055,4424010.0,11.945001602172852
2017-11-15,12.069999694824219,11.800000190734863,12.069999694824219,11.8100004196167,4396256.0,11.678019523620605
2017-11-16,11.869999885559082,11.569999694824219,11.770000457763672,11.600000381469727,4989304.0,11.470366477966309
2017-11-17,11.640000343322754,11.0600004196167,11.550000190734863,11.119999885559082,5789660.0,10.99573040008545
2017-11-20,11.279999732971191,10.609999656677246,11.039999961853027,11.270000457763672,4783009.0,11.144054412841797
2017-11-21,11.319999694824219,10.90999984741211,11.199999809265137,11.010000228881836,4293055.0,10.88696002960205
2017-11-22,11.239999771118164,10.90999984741211,11.020000457763672,11.119999885559082,3995346.0,10.99573040008545
2017-11-23,11.34000015258789,10.890000343322754,11.119999885559082,10.899999618530273,4725400.0,10.778189659118652
2017-11-24,11.399999618530273,10.729999542236328,10.8100004196167,11.220000267028809,5646915.0,11.094613075256348
2017-11-27,11.260000228881836,10.949999809265137,11.130000114440918,10.989999771118164,3630621.0,10.867182731628418
2017-11-28,11.149999618530273,10.899999618530273,11.0,11.140000343322754,3987247.0,11.015507698059082
2017-11-29,11.5,11.069999694824219,11.140000343322754,11.449999809265137,8625778.0,11.322042465209961
2017-11-30,11.59000015258789,11.25,11.300000190734863,11.300000190734863,6259100.0,11.173718452453613
2017-12-01,11.65999984741211,11.1899995803833,11.270000457763672,11.619999885559082,5968510.0,11.490142822265625
2017-12-04,12.329999923706055,11.720000267028809,11.880000114440918,12.130000114440918,15911344.0,11.9944429397583
2017-12-05,12.220000267028809,11.350000381469727,12.149999618530273,11.6899995803833,11959863.0,11.55936050415039
2017-12-06,11.989999771118164,11.359999656677246,11.40999984741211,11.9399995803833,8375359.0,11.80656623840332
2017-12-07,11.970000267028809,11.65999984741211,11.75,11.680000305175781,6081904.0,11.54947280883789
2017-12-08,11.970000267028809,11.600000381469727,11.630000114440918,11.960000038146973,7714330.0,11.826343536376953
2017-12-11,12.0600004196167,11.770000457763672,11.90999984741211,11.989999771118164,6508718.0,11.85600757598877
2017-12-12,12.279999732971191,11.84000015258789,12.09000015258789,11.850000381469727,8955983.0,11.717573165893555
2017-12-13,12.0,11.529999732971191,11.710000038146973,11.869999885559082,7597884.0,11.737349510192871
2017-12-14,11.880000114440918,11.529999732971191,11.789999961853027,11.59000015258789,5667901.0,11.460477828979492
2017-12-15,11.65999984741211,11.399999618530273,11.59000015258789,11.40999984741211,4231134.0,11.282488822937012
2017-12-18,11.489999771118164,11.109999656677246,11.420000076293945,11.180000305175781,5038383.0,11.055060386657715
2017-12-19,11.359999656677246,11.199999809265137,11.220000267028809,11.34000015258789,3090595.0,11.213272094726562
2017-12-20,11.3100004196167,10.949999809265137,11.3100004196167,10.970000267028809,4406545.0,10.847407341003418
2017-12-21,11.100000381469727,10.800000190734863,10.920000076293945,11.079999923706055,3885441.0,10.956177711486816
2017-12-22,11.220000267028809,10.930000305175781,10.989999771118164,11.050000190734863,3398252.0,10.926512718200684
2017-12-25,11.09000015258789,10.770000457763672,11.020000457763672,10.789999961853027,3763571.0,10.669419288635254
2017-12-26,11.039999961853027,10.779999732971191,10.779999732971191,11.020000457763672,2545671.0,10.89684772491455
2017-12-27,11.220000267028809,11.010000228881836,11.020000457763672,11.0600004196167,3777884.0,10.9364013671875
2017-12-28,11.479999542236328,10.970000267028809,11.010000228881836,11.380000114440918,7071121.0,11.252825736999512
2017-12-29,11.420000076293945,11.229999542236328,11.390000343322754,11.329999923706055,4819213.0,11.203383445739746
2018-01-02,11.5600004196167,11.289999961853027,11.329999923706055,11.489999771118164,5154645.0,11.361595153808594
2018-01-03,11.720000267028809,11.489999771118164,11.489999771118164,11.5600004196167,5857906.0,11.430813789367676
2018-01-04,11.470000267028809,11.220000267028809,11.449999809265137,11.369999885559082,7296048.0,11.242936134338379
2018-01-05,11.4399995803833,11.260000228881836,11.329999923706055,11.350000381469727,4178432.0,11.223160743713379
2018-01-08,11.640000343322754,11.15999984741211,11.289999961853027,11.569999694824219,6773025.0,11.440701484680176
2018-01-09,11.680000305175781,11.449999809265137,11.5,11.609999656677246,6285900.0,11.480254173278809
2018-01-10,11.65999984741211,11.220000267028809,11.59000015258789,11.300000190734863,5723283.0,11.173718452453613
2018-01-11,11.420000076293945,11.1899995803833,11.220000267028809,11.300000190734863,4011870.0,11.173718452453613
2018-01-12,11.3100004196167,11.079999923706055,11.3100004196167,11.100000381469727,3952247.0,10.975954055786133
2018-01-15,11.09000015258789,10.640000343322754,11.050000190734863,10.670000076293945,4842001.0,10.550759315490723
2018-01-16,10.84000015258789,10.65999984741211,10.710000038146973,10.779999732971191,2548585.0,10.659529685974121
2018-01-17,10.789999961853027,10.3100004196167,10.779999732971191,10.529999732971191,4789932.0,10.412322998046875
2018-01-18,10.640000343322754,10.40999984741211,10.449999809265137,10.609999656677246,3142147.0,10.49142837524414
2018-01-19,10.609999656677246,10.329999923706055,10.600000381469727,10.380000114440918,4587000.0,10.26400089263916
2018-01-22,10.5,10.180000305175781,10.390000343322754,10.489999771118164,3861902.0,10.372771263122559
2018-01-23,10.75,10.399999618530273,10.40999984741211,10.710000038146973,4935468.0,10.590312004089355
2018-01-24,10.770000457763672,10.470000267028809,10.609999656677246,10.760000228881836,5228120.0,10.639754295349121
2018-01-25,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,0.0,10.639754295349121
2018-01-26,12.079999923706055,11.510000228881836,11.649999618530273,11.569999694824219,21897759.0,11.440701484680176
2018-01-29,11.579999923706055,11.220000267028809,11.510000228881836,11.270000457763672,10138894.0,11.144054412841797
2018-01-30,11.399999618530273,11.199999809265137,11.229999542236328,11.220000267028809,6229300.0,11.094613075256348
2018-01-31,11.180000305175781,10.680000305175781,11.180000305175781,10.739999771118164,7017400.0,10.619976997375488
2018-02-01,10.84000015258789,10.210000038146973,10.760000228881836,10.279999732971191,5962794.0,10.165118217468262
2018-02-02,10.5,9.680000305175781,10.229999542236328,10.40999984741211,6161500.0,10.293665885925293
2018-02-05,10.390000343322754,10.029999732971191,10.140000343322754,10.229999542236328,3187068.0,10.11567497253418
2018-02-06,10.130000114440918,9.520000457763672,10.029999732971191,9.550000190734863,5542666.0,9.443275451660156
2018-02-07,9.880000114440918,9.399999618530273,9.819999694824219,9.630000114440918,4157237.0,9.522381782531738
2018-02-08,9.84000015258789,9.5600004196167,9.5600004196167,9.770000457763672,2589000.0,9.66081714630127
2018-02-09,9.550000190734863,9.229999542236328,9.5,9.319999694824219,3599334.0,9.215846061706543
2018-02-12,9.720000267028809,9.390000343322754,9.390000343322754,9.609999656677246,2686269.0,9.502604484558105
2018-02-13,9.829999923706055,9.649999618530273,9.649999618530273,9.680000305175781,2926401.0,9.571824073791504
2018-02-14,9.9399995803833,9.710000038146973,9.800000190734863,9.920000076293945,2264200.0,9.809141159057617
2018-02-22,10.350000381469727,9.899999618530273,9.920000076293945,10.100000381469727,4075600.0,9.987130165100098
2018-02-23,10.170000076293945,9.930000305175781,10.050000190734863,10.109999656677246,3379600.0,9.997017860412598
2018-02-26,10.34000015258789,10.079999923706055,10.15999984741211,10.289999961853027,4312037.0,10.175005912780762
2018-02-27,10.510000228881836,10.220000267028809,10.319999694824219,10.229999542236328,5260863.0,10.11567497253418
2018-02-28,10.449999809265137,9.930000305175781,10.0,10.3100004196167,4338800.0,10.194783210754395
2018-03-01,10.479999542236328,10.170000076293945,10.210000038146973,10.4399995803833,3906704.0,10.323328971862793
2018-03-02,10.670000076293945,10.279999732971191,10.329999923706055,10.34000015258789,5418638.0,10.224447250366211
2018-03-05,10.449999809265137,10.279999732971191,10.319999694824219,10.369999885559082,3495337.0,10.254111289978027
2018-03-06,10.619999885559082,10.369999885559082,10.4399995803833,10.619999885559082,5792803.0,10.501317977905273
2018-03-07,10.59000015258789,10.369999885559082,10.59000015258789,10.380000114440918,3986402.0,10.26400089263916
2018-03-08,10.520000457763672,10.359999656677246,10.420000076293945,10.449999809265137,2819800.0,10.33321762084961
2018-03-09,10.600000381469727,10.399999618530273,10.430000305175781,10.579999923706055,4302801.0,10.461766242980957
2018-03-12,10.9399995803833,10.579999923706055,10.600000381469727,10.829999923706055,7242458.0,10.70897102355957
2018-03-13,11.069999694824219,10.829999923706055,10.890000343322754,10.890000343322754,6987053.0,10.768301010131836
2018-03-14,11.239999771118164,10.699999809265137,10.789999961853027,10.9399995803833,7449552.0,10.817741394042969
2018-03-15,11.1899995803833,10.5600004196167,10.770000457763672,10.760000228881836,8003654.0,10.639754295349121
2018-03-16,10.770000457763672,10.489999771118164,10.699999809265137,10.529999732971191,6240853.0,10.412322998046875
2018-03-19,10.649999618530273,10.449999809265137,10.5,10.59000015258789,3721242.0,10.471653938293457
2018-03-20,10.539999961853027,10.279999732971191,10.470000267028809,10.430000305175781,4551536.0,10.313441276550293
2018-03-21,10.640000343322754,10.289999961853027,10.430000305175781,10.300000190734863,4098074.0,10.184894561767578
2018-03-22,10.489999771118164,10.3100004196167,10.369999885559082,10.350000381469727,3230301.0,10.234335899353027
2018-03-23,10.079999923706055,9.40999984741211,10.0,9.640000343322754,7533083.0,9.532269477844238
2018-03-26,9.8100004196167,9.319999694824219,9.319999694824219,9.800000190734863,3604891.0,9.690482139587402
2018-03-27,10.119999885559082,9.899999618530273,9.899999618530273,10.020000457763672,3930258.0,9.908023834228516
2018-03-28,9.979999542236328,9.829999923706055,9.9399995803833,9.850000381469727,2980512.0,9.739922523498535
2018-03-29,10.039999961853027,9.800000190734863,9.869999885559082,10.020000457763672,3006801.0,9.908023834228516
2018-03-30,10.140000343322754,9.960000038146973,10.020000457763672,10.130000114440918,3708103.0,10.016794204711914
2018-04-02,11.140000343322754,10.0600004196167,10.100000381469727,10.579999923706055,12730761.0,10.461766242980957
2018-04-03,10.380000114440918,10.199999809265137,10.279999732971191,10.34000015258789,6777370.0,10.224447250366211
2018-04-04,10.680000305175781,10.3100004196167,10.3100004196167,10.430000305175781,7033952.0,10.313441276550293
2018-04-09,10.399999618530273,10.149999618530273,10.34000015258789,10.34000015258789,4474445.0,10.224447250366211
2018-04-10,10.449999809265137,10.239999771118164,10.390000343322754,10.420000076293945,4479429.0,10.303552627563477
2018-04-11,10.640000343322754,10.40999984741211,10.460000038146973,10.430000305175781,4392101.0,10.313441276550293
2018-04-12,10.4399995803833,10.180000305175781,10.420000076293945,10.220000267028809,3912300.0,10.105788230895996
2018-04-13,10.489999771118164,10.130000114440918,10.289999961853027,10.319999694824219,4567300.0,10.204669952392578
2018-04-16,10.239999771118164,10.050000190734863,10.199999809265137,10.130000114440918,3351610.0,10.016794204711914
2018-04-17,10.1899995803833,9.819999694824219,10.119999885559082,9.869999885559082,3148237.0,9.759699821472168
2018-04-18,10.020000457763672,9.729999542236328,9.920000076293945,10.010000228881836,3057100.0,9.898136138916016
2018-04-19,10.239999771118164,10.050000190734863,10.09000015258789,10.1899995803833,3277709.0,10.076123237609863
2018-04-20,10.199999809265137,9.800000190734863,10.050000190734863,9.84000015258789,3350491.0,9.730034828186035
2018-04-23,9.90999984741211,9.720000267028809,9.760000228881836,9.84000015258789,1831079.0,9.730034828186035
2018-04-24,10.0600004196167,9.779999732971191,9.869999885559082,10.029999732971191,2343549.0,9.917911529541016
2018-04-25,10.140000343322754,9.90999984741211,9.989999771118164,10.050000190734863,2298501.0,9.937687873840332
2018-04-26,10.069999694824219,9.789999961853027,10.020000457763672,9.84000015258789,2335300.0,9.730034828186035
2018-04-27,9.920000076293945,9.739999771118164,9.859999656677246,9.899999618530273,1907600.0,9.7893648147583
2018-05-02,9.920000076293945,9.640000343322754,9.899999618530273,9.729999542236328,2013313.0,9.62126350402832
2018-05-03,9.829999923706055,9.619999885559082,9.720000267028809,9.819999694824219,2043215.0,9.710259437561035
2018-05-04,9.920000076293945,9.720000267028809,9.8100004196167,9.869999885559082,2670601.0,9.759699821472168
2018-05-07,10.149999618530273,9.869999885559082,9.880000114440918,10.09000015258789,3964200.0,9.977241516113281
2018-05-08,10.489999771118164,10.079999923706055,10.100000381469727,10.210000038146973,5676060.0,10.095900535583496
2018-05-09,10.75,10.109999656677246,10.109999656677246,10.569999694824219,13890281.0,10.451876640319824
2018-05-10,10.569999694824219,10.390000343322754,10.510000228881836,10.479999542236328,5909825.0,10.362882614135742
2018-05-11,10.529999732971191,10.390000343322754,10.449999809265137,10.489999771118164,3723497.0,10.372771263122559
2018-05-14,10.470000267028809,10.180000305175781,10.430000305175781,10.260000228881836,4837900.0,10.145340919494629
2018-05-15,10.329999923706055,10.100000381469727,10.329999923706055,10.3100004196167,3205662.0,10.194783210754395
2018-05-16,10.420000076293945,10.15999984741211,10.239999771118164,10.319999694824219,3634842.0,10.204669952392578
2018-05-17,10.470000267028809,10.210000038146973,10.279999732971191,10.390000343322754,4989848.0,10.273889541625977
2018-05-18,10.539999961853027,10.350000381469727,10.350000381469727,10.510000228881836,6460558.0,10.392547607421875
2018-05-21,10.859999656677246,10.460000038146973,10.550000190734863,10.789999961853027,10750101.0,10.669419288635254
2018-05-22,10.739999771118164,10.5600004196167,10.739999771118164,10.710000038146973,6910226.0,10.590312004089355
2018-05-23,10.640000343322754,10.350000381469727,10.640000343322754,10.369999885559082,5629669.0,10.254111289978027
2018-05-24,10.4399995803833,10.319999694824219,10.319999694824219,10.380000114440918,2536011.0,10.29676628112793
2018-05-25,10.390000343322754,10.050000190734863,10.369999885559082,10.09000015258789,4321900.0,10.009093284606934
2018-05-28,10.15999984741211,9.899999618530273,10.109999656677246,9.949999809265137,3525395.0,9.870214462280273
2018-05-29,10.0600004196167,9.899999618530273,9.949999809265137,9.949999809265137,2428100.0,9.870214462280273
2018-05-30,9.8100004196167,9.579999923706055,9.779999732971191,9.619999885559082,3700958.0,9.542860984802246
2018-05-31,9.8100004196167,9.630000114440918,9.729999542236328,9.789999961853027,1985900.0,9.711498260498047
2018-06-01,9.850000381469727,9.649999618530273,9.779999732971191,9.699999809265137,1850800.0,9.62221908569336
2018-06-04,9.779999732971191,9.630000114440918,9.710000038146973,9.649999618530273,1795800.0,9.572619438171387
2018-06-05,9.84000015258789,9.649999618530273,9.710000038146973,9.829999923706055,2077502.0,9.751176834106445
2018-06-06,9.859999656677246,9.729999542236328,9.800000190734863,9.859999656677246,2068900.0,9.780936241149902
2018-06-07,9.890000343322754,9.65999984741211,9.859999656677246,9.699999809265137,2412100.0,9.62221908569336
2018-06-08,9.710000038146973,9.210000038146973,9.710000038146973,9.430000305175781,4197655.0,9.354385375976562
2018-06-11,9.460000038146973,9.3100004196167,9.390000343322754,9.359999656677246,1366885.0,9.28494644165039
2018-06-12,9.460000038146973,9.300000190734863,9.34000015258789,9.449999809265137,1267994.0,9.374223709106445
2018-06-13,9.449999809265137,9.09000015258789,9.449999809265137,9.170000076293945,2062300.0,9.096468925476074
2018-06-14,9.279999732971191,9.109999656677246,9.170000076293945,9.140000343322754,1554440.0,9.066710472106934
2018-06-15,9.210000038146973,8.649999618530273,9.119999885559082,8.779999732971191,3686889.0,8.709596633911133
2018-06-19,8.729999542236328,7.900000095367432,8.579999923706055,7.960000038146973,4821955.0,7.896172046661377
2018-06-20,8.15999984741211,7.889999866485596,7.960000038146973,8.079999923706055,2597100.0,8.015209197998047
2018-06-21,8.4399995803833,7.940000057220459,8.069999694824219,7.960000038146973,3234401.0,7.896172046661377
2018-06-22,8.149999618530273,7.550000190734863,7.809999942779541,8.079999923706055,2785756.0,8.015209197998047
2018-06-25,8.229999542236328,8.050000190734863,8.140000343322754,8.069999694824219,1875955.0,8.005289077758789
2018-06-26,8.210000038146973,7.820000171661377,7.880000114440918,8.15999984741211,1698900.0,8.094568252563477
2018-06-27,8.199999809265137,8.069999694824219,8.15999984741211,8.140000343322754,1681668.0,8.074728965759277
2018-06-28,8.220000267028809,8.039999961853027,8.140000343322754,8.050000190734863,1346600.0,7.985450744628906
2018-06-29,8.34000015258789,8.0,8.050000190734863,8.270000457763672,2828828.0,8.203686714172363
2018-07-02,8.989999771118164,8.300000190734863,8.369999885559082,8.4399995803833,5523727.0,8.372322082519531
2018-07-03,8.579999923706055,8.210000038146973,8.329999923706055,8.539999961853027,3699848.0,8.471521377563477
2018-07-04,8.859999656677246,8.279999732971191,8.489999771118164,8.699999809265137,6974535.0,8.63023853302002
2018-07-05,8.670000076293945,8.329999923706055,8.59000015258789,8.34000015258789,4190010.0,8.273125648498535
2018-07-06,8.430000305175781,7.980000019073486,8.359999656677246,8.210000038146973,4253224.0,8.14416790008545
2018-07-09,8.390000343322754,8.180000305175781,8.180000305175781,8.390000343322754,1912510.0,8.322724342346191
2018-07-10,8.649999618530273,8.359999656677246,8.369999885559082,8.609999656677246,4128101.0,8.540959358215332
2018-07-11,8.40999984741211,8.130000114440918,8.40999984741211,8.289999961853027,3738900.0,8.223526000976562
2018-07-12,8.520000457763672,8.229999542236328,8.260000228881836,8.479999542236328,2744200.0,8.412001609802246
2018-07-13,8.680000305175781,8.390000343322754,8.449999809265137,8.609999656677246,3868643.0,8.540959358215332
2018-07-16,8.920000076293945,8.5,8.529999732971191,8.800000190734863,5826353.0,8.729435920715332
2018-07-17,8.970000267028809,8.619999885559082,8.789999961853027,8.930000305175781,5523821.0,8.858393669128418
2018-07-18,9.779999732971191,9.0600004196167,9.449999809265137,9.109999656677246,14903669.0,9.03695011138916
2018-07-19,8.850000381469727,8.550000190734863,8.710000038146973,8.739999771118164,9502185.0,8.669917106628418
2018-07-20,8.979999542236328,8.510000228881836,8.649999618530273,8.949999809265137,5307404.0,8.878233909606934
2018-07-23,9.800000190734863,9.130000114440918,9.220000267028809,9.510000228881836,15135851.0,9.433743476867676
2018-07-24,9.539999961853027,9.220000267028809,9.369999885559082,9.40999984741211,10827810.0,9.33454418182373
2018-07-25,9.449999809265137,9.260000228881836,9.279999732971191,9.3100004196167,5679340.0,9.235347747802734
2018-07-26,9.65999984741211,9.329999923706055,9.390000343322754,9.380000114440918,6215914.0,9.30478572845459
2018-07-27,9.3100004196167,9.119999885559082,9.3100004196167,9.130000114440918,4256219.0,9.056790351867676
2018-07-30,9.239999771118164,9.010000228881836,9.109999656677246,9.109999656677246,3485400.0,9.03695011138916
2018-07-31,9.130000114440918,8.949999809265137,9.050000190734863,9.0600004196167,2271301.0,8.98735237121582
2018-08-01,9.119999885559082,8.789999961853027,9.0600004196167,8.8100004196167,3728810.0,8.739356994628906
2018-08-02,8.789999961853027,8.25,8.710000038146973,8.470000267028809,4573300.0,8.402082443237305
2018-08-03,8.670000076293945,8.390000343322754,8.449999809265137,8.510000228881836,2409310.0,8.44176197052002
2018-08-06,8.539999961853027,8.279999732971191,8.489999771118164,8.449999809265137,1996885.0,8.382243156433105
2018-08-07,8.819999694824219,8.4399995803833,8.510000228881836,8.8100004196167,3550058.0,8.739356994628906
2018-08-08,8.989999771118164,8.600000381469727,8.899999618530273,8.670000076293945,4537801.0,8.600479125976562
2018-08-09,8.9399995803833,8.640000343322754,8.680000305175781,8.850000381469727,3808701.0,8.779035568237305
2018-08-10,9.050000190734863,8.779999732971191,8.789999961853027,9.020000457763672,3570915.0,8.947672843933105
2018-08-13,9.020000457763672,8.800000190734863,8.880000114440918,9.010000228881836,2897110.0,8.937752723693848
2018-08-14,9.050000190734863,8.84000015258789,8.960000038146973,8.930000305175781,2183000.0,8.858393669128418
2018-08-15,8.979999542236328,8.670000076293945,8.930000305175781,8.680000305175781,2616400.0,8.610398292541504
2018-08-16,8.760000228881836,8.510000228881836,8.579999923706055,8.609999656677246,1955204.0,8.540959358215332
2018-08-17,8.819999694824219,8.399999618530273,8.770000457763672,8.449999809265137,1936419.0,8.382243156433105
2018-08-20,8.65999984741211,8.34000015258789,8.460000038146973,8.649999618530273,2305219.0,8.580638885498047
2018-08-21,8.760000228881836,8.579999923706055,8.579999923706055,8.6899995803833,1878604.0,8.620318412780762
2018-08-22,8.680000305175781,8.5600004196167,8.630000114440918,8.600000381469727,1215101.0,8.53104019165039
2018-08-23,8.720000267028809,8.520000457763672,8.539999961853027,8.619999885559082,1484136.0,8.55087947845459
2018-08-24,8.630000114440918,8.529999732971191,8.600000381469727,8.5600004196167,1217901.0,8.491360664367676
2018-08-27,8.880000114440918,8.699999809265137,8.800000190734863,8.720000267028809,4067519.0,8.650077819824219
2018-08-28,8.930000305175781,8.680000305175781,8.680000305175781,8.819999694824219,3403228.0,8.749276161193848
2018-08-29,8.819999694824219,8.670000076293945,8.819999694824219,8.699999809265137,2079629.0,8.63023853302002
2018-08-30,8.729999542236328,8.449999809265137,8.710000038146973,8.489999771118164,2843986.0,8.421921730041504
2018-08-31,8.550000190734863,8.380000114440918,8.470000267028809,8.40999984741211,1448604.0,8.34256362915039
2018-09-03,8.399999618530273,8.220000267028809,8.399999618530273,8.350000381469727,1721610.0,8.283044815063477
2018-09-04,8.489999771118164,8.3100004196167,8.350000381469727,8.460000038146973,1522000.0,8.392163276672363
2018-09-05,8.470000267028809,8.239999771118164,8.470000267028809,8.25,1378300.0,8.183846473693848
2018-09-06,8.3100004196167,8.119999885559082,8.229999542236328,8.1899995803833,1311610.0,8.124326705932617
2018-09-07,8.319999694824219,8.149999618530273,8.199999809265137,8.239999771118164,1076920.0,8.17392635345459
2018-09-10,8.260000228881836,7.960000038146973,8.260000228881836,7.980000019073486,1619300.0,7.916011810302734
2018-09-11,8.079999923706055,7.909999847412109,7.940000057220459,7.960000038146973,1216800.0,7.896172046661377
2018-09-12,8.069999694824219,7.960000038146973,7.96999979019165,7.980000019073486,1026300.0,7.916011810302734
2018-09-13,8.199999809265137,8.0,8.069999694824219,8.180000305175781,1562300.0,8.114408493041992
2018-09-14,8.319999694824219,8.140000343322754,8.210000038146973,8.149999618530273,1426210.0,8.084648132324219
2018-09-17,8.149999618530273,7.760000228881836,8.149999618530273,7.96999979019165,1324400.0,7.906091213226318
2018-09-18,8.1899995803833,7.96999979019165,7.989999771118164,8.1899995803833,1544220.0,8.124326705932617
2018-09-19,8.3100004196167,8.149999618530273,8.1899995803833,8.239999771118164,1927329.0,8.17392635345459
2018-09-20,8.449999809265137,8.199999809265137,8.220000267028809,8.199999809265137,3055900.0,8.134246826171875
2018-09-21,8.350000381469727,8.199999809265137,8.210000038146973,8.3100004196167,2100001.0,8.243365287780762
2018-09-25,8.369999885559082,8.229999542236328,8.279999732971191,8.3100004196167,1253600.0,8.243365287780762
2018-09-26,8.399999618530273,8.260000228881836,8.3100004196167,8.289999961853027,1647100.0,8.223526000976562
2018-09-27,8.359999656677246,8.220000267028809,8.319999694824219,8.229999542236328,1789000.0,8.164006233215332
2018-09-28,8.420000076293945,8.170000076293945,8.199999809265137,8.380000114440918,2234000.0,8.312804222106934
2018-10-08,8.270000457763672,8.020000457763672,8.220000267028809,8.0600004196167,2139539.0,7.995370864868164
2018-10-09,8.239999771118164,8.0600004196167,8.069999694824219,8.199999809265137,1482810.0,8.134246826171875
2018-10-10,8.260000228881836,8.119999885559082,8.199999809265137,8.260000228881836,1524198.0,8.193766593933105
2018-10-11,8.050000190734863,7.429999828338623,8.020000457763672,7.539999961853027,4220578.0,7.47953987121582
2018-10-12,7.53000020980835,7.099999904632568,7.5,7.440000057220459,2462600.0,7.38034200668335
2018-10-15,7.53000020980835,7.340000152587891,7.440000057220459,7.400000095367432,1435552.0,7.340662479400635
2018-10-16,7.440000057220459,7.170000076293945,7.369999885559082,7.320000171661377,1667800.0,7.261303901672363
2018-10-17,7.460000038146973,7.119999885559082,7.400000095367432,7.309999942779541,2205900.0,7.2513837814331055
2018-10-18,7.28000020980835,6.940000057220459,7.28000020980835,6.960000038146973,2141200.0,6.904190540313721
2018-10-19,7.130000114440918,6.820000171661377,6.900000095367432,7.110000133514404,1856712.0,7.052988052368164
2018-10-22,7.5,7.150000095367432,7.170000076293945,7.389999866485596,3373221.0,7.330742359161377
2018-10-23,7.429999828338623,7.190000057220459,7.349999904632568,7.21999979019165,2111780.0,7.162105560302734
2018-10-24,7.349999904632568,7.150000095367432,7.21999979019165,7.300000190734863,1611500.0,7.241464138031006
2018-10-25,7.289999961853027,7.019999980926514,7.059999942779541,7.25,1827321.0,7.19186544418335
2018-10-26,7.380000114440918,7.239999771118164,7.28000020980835,7.320000171661377,1834801.0,7.261303901672363
2018-10-29,7.300000190734863,7.110000133514404,7.300000190734863,7.150000095367432,1307801.0,7.092667102813721
2018-10-30,7.269999980926514,7.059999942779541,7.199999809265137,7.230000019073486,1432830.0,7.172025680541992
2018-10-31,7.480000019073486,7.230000019073486,7.260000228881836,7.380000114440918,2860532.0,7.3208231925964355
2018-11-01,7.510000228881836,7.340000152587891,7.349999904632568,7.369999885559082,2885221.0,7.3109025955200195
2018-11-02,7.579999923706055,7.429999828338623,7.429999828338623,7.570000171661377,2981971.0,7.509299278259277
2018-11-05,7.639999866485596,7.449999809265137,7.579999923706055,7.550000190734863,2760431.0,7.48945951461792
2018-11-06,7.590000152587891,7.429999828338623,7.460000038146973,7.579999923706055,1795903.0,7.519218921661377
2018-11-07,7.820000171661377,7.539999961853027,7.539999961853027,7.650000095367432,3952800.0,7.588657855987549
2018-11-08,7.820000171661377,7.550000190734863,7.679999828338623,7.559999942779541,2110200.0,7.499379634857178
2018-11-09,7.650000095367432,7.489999771118164,7.519999980926514,7.539999961853027,1328701.0,7.47953987121582
2018-11-12,7.739999771118164,7.510000228881836,7.539999961853027,7.71999979019165,2060501.0,7.6580963134765625
2018-11-13,7.909999847412109,7.610000133514404,7.639999866485596,7.869999885559082,4465200.0,7.806893348693848
2018-11-14,7.929999828338623,7.78000020980835,7.869999885559082,7.820000171661377,2826300.0,7.757294654846191
2018-11-15,7.929999828338623,7.760000228881836,7.800000190734863,7.920000076293945,3872443.0,7.85649299621582
2018-11-16,8.039999961853027,7.869999885559082,7.920000076293945,7.960000038146973,3401210.0,7.896172046661377
2018-11-19,8.130000114440918,7.829999923706055,8.0,8.069999694824219,3740297.0,8.005289077758789
2018-11-20,8.069999694824219,7.789999961853027,7.980000019073486,7.840000152587891,3168915.0,7.777134418487549
2018-11-21,7.909999847412109,7.690000057220459,7.760000228881836,7.909999847412109,3549749.0,7.846572399139404
2018-11-22,7.960000038146973,7.829999923706055,7.849999904632568,7.929999828338623,2410239.0,7.866412162780762
2018-11-23,7.940000057220459,7.599999904632568,7.860000133514404,7.650000095367432,3433510.0,7.588657855987549
2018-11-26,7.75,7.369999885559082,7.650000095367432,7.519999980926514,2919900.0,7.459700107574463
2018-11-27,7.619999885559082,7.449999809265137,7.579999923706055,7.570000171661377,2040200.0,7.509299278259277
2018-11-28,7.690000057220459,7.46999979019165,7.570000171661377,7.670000076293945,2062846.0,7.608497142791748
2018-11-29,7.809999942779541,7.449999809265137,7.71999979019165,7.480000019073486,2871569.0,7.420021057128906
2018-11-30,7.630000114440918,7.449999809265137,7.539999961853027,7.619999885559082,2086768.0,7.558898448944092
2018-12-03,7.880000114440918,7.71999979019165,7.78000020980835,7.809999942779541,3329136.0,7.747374534606934
2018-12-04,7.960000038146973,7.760000228881836,7.789999961853027,7.909999847412109,2820530.0,7.846572399139404
2018-12-05,8.050000190734863,7.699999809265137,7.739999771118164,7.920000076293945,3890248.0,7.85649299621582
2018-12-06,7.889999866485596,7.71999979019165,7.869999885559082,7.789999961853027,2351799.0,7.727534770965576
2018-12-07,7.909999847412109,7.739999771118164,7.829999923706055,7.78000020980835,1528070.0,7.717615604400635
2018-12-10,7.760000228881836,7.630000114440918,7.75,7.699999809265137,1744918.0,7.638256549835205
2018-12-11,8.09000015258789,7.699999809265137,7.769999980926514,7.929999828338623,4831172.0,7.866412162780762
2018-12-12,7.929999828338623,7.789999961853027,7.869999885559082,7.840000152587891,3257247.0,7.777134418487549
2018-12-13,7.909999847412109,7.769999980926514,7.849999904632568,7.840000152587891,2768600.0,7.777134418487549
2018-12-14,7.849999904632568,7.590000152587891,7.849999904632568,7.619999885559082,2845300.0,7.558898448944092
2018-12-17,7.630000114440918,7.5,7.590000152587891,7.579999923706055,1680200.0,7.519218921661377
2018-12-18,7.579999923706055,7.440000057220459,7.53000020980835,7.559999942779541,1596502.0,7.499379634857178
2018-12-19,7.559999942779541,7.380000114440918,7.519999980926514,7.389999866485596,1790157.0,7.330742359161377
2018-12-20,7.449999809265137,7.349999904632568,7.400000095367432,7.429999828338623,1125899.0,7.370421409606934
2018-12-21,7.449999809265137,7.300000190734863,7.449999809265137,7.369999885559082,1211882.0,7.3109025955200195
2018-12-24,7.519999980926514,7.130000114440918,7.28000020980835,7.429999828338623,1864974.0,7.370421409606934
2018-12-25,7.329999923706055,7.090000152587891,7.309999942779541,7.269999980926514,1853400.0,7.211704730987549
2018-12-26,7.320000171661377,7.210000038146973,7.239999771118164,7.239999771118164,782800.0,7.181944847106934
2018-12-27,7.369999885559082,7.110000133514404,7.320000171661377,7.119999885559082,1294900.0,7.0629072189331055
2018-12-28,7.210000038146973,7.110000133514404,7.130000114440918,7.159999847412109,876027.0,7.10258674621582
2019-01-02,7.210000038146973,7.059999942779541,7.170000076293945,7.099999904632568,1142600.0,7.043067932128906
2019-01-03,7.199999809265137,7.070000171661377,7.099999904632568,7.150000095367432,883237.0,7.092667102813721
2019-01-04,7.380000114440918,7.070000171661377,7.070000171661377,7.300000190734863,2014037.0,7.241464138031006
2019-01-07,7.5,7.070000171661377,7.099999904632568,7.460000038146973,2338704.0,7.400181293487549
2019-01-08,7.46999979019165,7.380000114440918,7.420000076293945,7.409999847412109,1361091.0,7.350582122802734
2019-01-09,7.519999980926514,7.369999885559082,7.409999847412109,7.409999847412109,1931321.0,7.350582122802734
2019-01-10,7.460000038146973,7.369999885559082,7.380000114440918,7.380000114440918,1219300.0,7.3208231925964355
2019-01-11,7.5,7.380000114440918,7.409999847412109,7.46999979019165,1655400.0,7.410100936889648
2019-01-14,7.599999904632568,7.440000057220459,7.46999979019165,7.489999771118164,1853921.0,7.429940223693848
2019-01-15,7.590000152587891,7.420000076293945,7.489999771118164,7.570000171661377,1628600.0,7.509299278259277
2019-01-16,7.619999885559082,7.510000228881836,7.539999961853027,7.53000020980835,1418010.0,7.469620227813721
2019-01-17,7.610000133514404,7.460000038146973,7.579999923706055,7.489999771118164,1701604.0,7.429940223693848
2019-01-18,7.679999828338623,7.489999771118164,7.53000020980835,7.559999942779541,2229529.0,7.499379634857178
2019-01-21,7.659999847412109,7.550000190734863,7.550000190734863,7.630000114440918,2624338.0,7.568818092346191
2019-01-22,7.650000095367432,7.5,7.570000171661377,7.53000020980835,2094600.0,7.469620227813721
2019-01-23,7.78000020980835,7.480000019073486,7.539999961853027,7.690000057220459,4143700.0,7.6283369064331055
2019-01-24,7.78000020980835,7.599999904632568,7.679999828338623,7.699999809265137,3164089.0,7.638256549835205
2019-01-25,7.949999809265137,7.650000095367432,7.650000095367432,7.760000228881836,4818497.0,7.697775840759277
2019-01-28,7.809999942779541,7.599999904632568,7.800000190734863,7.619999885559082,3192737.0,7.558898448944092
2019-01-29,7.630000114440918,7.21999979019165,7.619999885559082,7.400000095367432,2878260.0,7.340662479400635
2019-01-30,7.519999980926514,7.300000190734863,7.409999847412109,7.309999942779541,1457601.0,7.2513837814331055
2019-01-31,7.449999809265137,7.269999980926514,7.269999980926514,7.349999904632568,1822777.0,7.29106330871582
2019-02-01,7.519999980926514,7.349999904632568,7.449999809265137,7.510000228881836,1968247.0,7.449780464172363
2019-02-11,7.840000152587891,7.460000038146973,7.5,7.840000152587891,5194236.0,7.777134418487549
2019-02-12,7.900000095367432,7.699999809265137,7.849999904632568,7.840000152587891,6118400.0,7.777134418487549
2019-02-13,8.010000228881836,7.78000020980835,7.809999942779541,7.909999847412109,5980145.0,7.846572399139404
2019-02-14,8.109999656677246,7.880000114440918,7.920000076293945,7.929999828338623,5651401.0,7.866412162780762
2019-02-15,8.010000228881836,7.880000114440918,7.949999809265137,7.900000095367432,3972400.0,7.836653232574463
2019-02-18,8.130000114440918,7.909999847412109,7.949999809265137,8.119999885559082,6199517.0,8.054888725280762
2019-02-19,8.119999885559082,7.869999885559082,8.109999656677246,8.039999961853027,6568056.0,7.975530624389648
2019-02-20,8.1899995803833,7.96999979019165,8.0,8.109999656677246,6050372.0,8.044968605041504
2019-02-21,8.130000114440918,7.949999809265137,8.100000381469727,7.989999771118164,5470282.0,7.925930976867676
2019-02-22,8.140000343322754,7.920000076293945,7.940000057220459,8.130000114440918,5839801.0,8.06480884552002
2019-02-25,8.539999961853027,8.119999885559082,8.1899995803833,8.510000228881836,11495831.0,8.44176197052002
2019-02-26,8.619999885559082,8.369999885559082,8.510000228881836,8.420000076293945,9899932.0,8.352483749389648
2019-02-27,8.470000267028809,8.270000457763672,8.369999885559082,8.359999656677246,6801780.0,8.292963981628418
2019-02-28,8.460000038146973,8.34000015258789,8.390000343322754,8.399999618530273,3429773.0,8.332643508911133
2019-03-01,8.449999809265137,8.279999732971191,8.40999984741211,8.390000343322754,3269903.0,8.322724342346191
2019-03-04,8.600000381469727,8.399999618530273,8.399999618530273,8.430000305175781,8210728.0,8.36240291595459
2019-03-05,8.770000457763672,8.380000114440918,8.40999984741211,8.720000267028809,9054096.0,8.650077819824219
2019-03-06,8.880000114440918,8.600000381469727,8.789999961853027,8.829999923706055,9629294.0,8.759196281433105
2019-03-07,9.130000114440918,8.8100004196167,8.829999923706055,9.100000381469727,9063703.0,9.027030944824219
2019-03-08,8.869999885559082,8.5,8.850000381469727,8.5,10090204.0,8.431841850280762
2019-03-11,8.850000381469727,8.510000228881836,8.510000228881836,8.84000015258789,6636201.0,8.769115447998047
2019-03-12,9.050000190734863,8.779999732971191,8.90999984741211,8.899999618530273,9367461.0,8.828634262084961
2019-03-13,8.949999809265137,8.710000038146973,8.949999809265137,8.760000228881836,6049860.0,8.689757347106934
2019-03-14,8.880000114440918,8.460000038146973,8.739999771118164,8.569999694824219,4862202.0,8.501280784606934
2019-03-15,8.850000381469727,8.569999694824219,8.569999694824219,8.779999732971191,5839084.0,8.709596633911133
2019-03-18,9.0600004196167,8.75,8.800000190734863,9.0600004196167,8823534.0,8.98735237121582
2019-03-19,9.109999656677246,8.880000114440918,9.0600004196167,9.0,6690986.0,8.92783260345459
2019-03-20,9.069999694824219,8.739999771118164,8.989999771118164,9.029999732971191,6964444.0,8.957592010498047
2019-03-21,9.09000015258789,8.850000381469727,8.989999771118164,8.979999542236328,8035191.0,8.907992362976074
2019-03-22,9.170000076293945,8.84000015258789,8.949999809265137,9.130000114440918,7825482.0,9.056790351867676
2019-03-25,9.109999656677246,8.90999984741211,8.920000076293945,8.9399995803833,6069801.0,8.868313789367676
2019-03-26,9.029999732971191,8.680000305175781,8.960000038146973,8.680000305175781,4792039.0,8.610398292541504
2019-03-27,8.800000190734863,8.579999923706055,8.720000267028809,8.75,3821640.0,8.679838180541992
2019-03-28,8.84000015258789,8.630000114440918,8.760000228881836,8.65999984741211,3112521.0,8.590559005737305
2019-03-29,8.920000076293945,8.539999961853027,8.649999618530273,8.899999618530273,4976924.0,8.828634262084961
2019-04-01,9.279999732971191,8.90999984741211,8.90999984741211,9.15999984741211,10364273.0,9.086548805236816
2019-04-02,9.359999656677246,9.149999618530273,9.229999542236328,9.260000228881836,9005516.0,9.185748100280762
2019-04-03,9.550000190734863,9.199999809265137,9.239999771118164,9.460000038146973,9786482.0,9.384143829345703
2019-04-04,9.739999771118164,9.3100004196167,9.5,9.4399995803833,8104302.0,9.364304542541504
2019-04-08,9.869999885559082,9.40999984741211,9.619999885559082,9.600000381469727,11480642.0,9.523022651672363
2019-04-09,9.59000015258789,9.260000228881836,9.579999923706055,9.399999618530273,7484701.0,9.324625015258789
2019-04-10,9.40999984741211,9.180000305175781,9.350000381469727,9.34000015258789,6111583.0,9.265106201171875
2019-04-11,9.40999984741211,9.09000015258789,9.319999694824219,9.140000343322754,5201501.0,9.066710472106934
2019-04-12,9.25,9.039999961853027,9.140000343322754,9.069999694824219,4236401.0,8.997271537780762
2019-04-15,9.239999771118164,8.989999771118164,9.170000076293945,9.0,4651364.0,8.92783260345459
2019-04-16,9.279999732971191,8.819999694824219,8.899999618530273,9.270000457763672,6647149.0,9.19566822052002
2019-04-17,9.380000114440918,9.15999984741211,9.229999542236328,9.180000305175781,5704449.0,9.145853996276855
2019-04-18,9.319999694824219,9.140000343322754,9.239999771118164,9.1899995803833,4730822.0,9.155816078186035
2019-04-19,9.140000343322754,8.859999656677246,9.140000343322754,9.050000190734863,7686428.0,9.016337394714355
2019-04-22,9.069999694824219,8.880000114440918,9.069999694824219,8.9399995803833,4496070.0,8.906745910644531
2019-04-23,8.960000038146973,8.630000114440918,8.949999809265137,8.680000305175781,5518948.0,8.647713661193848
2019-04-24,8.75,8.579999923706055,8.710000038146973,8.75,3656069.0,8.717453002929688
2019-04-25,8.75,8.350000381469727,8.729999542236328,8.369999885559082,4932122.0,8.338866233825684
2019-04-26,8.449999809265137,8.3100004196167,8.34000015258789,8.329999923706055,2724003.0,8.299015045166016
2019-05-06,7.929999828338623,7.420000076293945,7.929999828338623,7.599999904632568,3512001.0,7.571730613708496
2019-05-07,7.730000019073486,7.539999961853027,7.590000152587891,7.650000095367432,2158643.0,7.62154483795166
2019-05-08,7.78000020980835,7.460000038146973,7.550000190734863,7.659999847412109,2911328.0,7.631507396697998
2019-05-09,7.760000228881836,7.590000152587891,7.590000152587891,7.670000076293945,1823400.0,7.641470432281494
2019-05-10,7.849999904632568,7.5,7.75,7.840000152587891,2878400.0,7.810838222503662
2019-05-13,7.829999923706055,7.659999847412109,7.800000190734863,7.760000228881836,1891901.0,7.731135845184326
2019-05-14,7.800000190734863,7.610000133514404,7.650000095367432,7.71999979019165,1568000.0,7.6912841796875
2019-05-15,7.860000133514404,7.739999771118164,7.739999771118164,7.840000152587891,2235628.0,7.810838222503662
2019-05-16,8.09000015258789,7.800000190734863,7.869999885559082,8.079999923706055,4203902.0,8.049944877624512
2019-05-17,8.100000381469727,7.659999847412109,8.050000190734863,7.730000019073486,3453701.0,7.701247215270996
2019-05-20,7.75,7.429999828338623,7.75,7.699999809265137,2901802.0,7.671358585357666
2019-05-21,8.1899995803833,7.630000114440918,7.679999828338623,8.050000190734863,5189493.0,8.02005672454834
2019-05-22,8.079999923706055,7.880000114440918,7.989999771118164,7.889999866485596,3140802.0,7.860651969909668
2019-05-23,7.900000095367432,7.71999979019165,7.869999885559082,7.75,2312798.0,7.72117280960083
2019-05-24,7.829999923706055,7.710000038146973,7.730000019073486,7.809999942779541,2101097.0,7.780949592590332
2019-05-27,8.0600004196167,7.75,7.829999923706055,8.010000228881836,3623900.0,7.98020601272583
2019-05-28,8.029999732971191,7.909999847412109,8.010000228881836,7.920000076293945,2308703.0,7.890540599822998
2019-05-29,8.180000305175781,7.949999809265137,7.949999809265137,8.09000015258789,4362400.0,8.059907913208008
2019-05-30,8.430000305175781,8.010000228881836,8.010000228881836,8.369999885559082,7152675.0,8.338866233825684
2019-05-31,8.420000076293945,8.15999984741211,8.300000190734863,8.239999771118164,5489800.0,8.209349632263184
2019-06-03,8.289999961853027,8.010000228881836,8.289999961853027,8.100000381469727,3474804.0,8.069870948791504
2019-06-04,8.34000015258789,8.029999732971191,8.079999923706055,8.260000228881836,4672704.0,8.229275703430176
2019-06-05,8.380000114440918,8.1899995803833,8.34000015258789,8.270000457763672,3520713.0,8.239238739013672
2019-06-06,8.979999542236328,8.1899995803833,8.260000228881836,8.479999542236328,11539202.0,8.448456764221191
2019-06-10,8.640000343322754,8.350000381469727,8.529999732971191,8.640000343322754,7710886.0,8.60786247253418
2019-06-11,9.069999694824219,8.539999961853027,8.600000381469727,8.970000267028809,12100203.0,8.93663501739502
2019-06-12,9.470000267028809,8.829999923706055,8.850000381469727,9.0,13875163.0,8.966523170471191
2019-06-13,9.399999618530273,8.899999618530273,8.970000267028809,9.149999618530273,11166448.0,9.115964889526367
2019-06-14,9.210000038146973,8.779999732971191,9.210000038146973,8.949999809265137,8474255.0,8.916708946228027
2019-06-17,9.020000457763672,8.720000267028809,8.859999656677246,8.850000381469727,5583803.0,8.817081451416016
2019-06-18,8.90999984741211,8.569999694824219,8.789999961853027,8.779999732971191,4628500.0,8.74734115600586
2019-06-19,8.920000076293945,8.739999771118164,8.829999923706055,8.8100004196167,5394608.0,8.777230262756348
2019-06-20,8.880000114440918,8.640000343322754,8.819999694824219,8.800000190734863,4998950.0,8.767267227172852
2019-06-21,9.0,8.739999771118164,8.8100004196167,8.859999656677246,5970651.0,8.827043533325195
2019-06-24,8.859999656677246,8.670000076293945,8.850000381469727,8.729999542236328,4484125.0,8.697526931762695
2019-06-25,8.739999771118164,8.460000038146973,8.739999771118164,8.600000381469727,4142824.0,8.568011283874512
2019-06-26,8.619999885559082,8.460000038146973,8.579999923706055,8.520000457763672,2866960.0,8.488308906555176
2019-06-27,8.59000015258789,8.430000305175781,8.5600004196167,8.479999542236328,2971500.0,8.448456764221191
2019-06-28,8.630000114440918,8.460000038146973,8.520000457763672,8.579999923706055,3236059.0,8.54808521270752
2019-07-01,8.729999542236328,8.630000114440918,8.649999618530273,8.6899995803833,2971328.0,8.657675743103027
2019-07-02,8.739999771118164,8.489999771118164,8.65999984741211,8.5600004196167,3224519.0,8.528160095214844
2019-07-03,8.550000190734863,8.289999961853027,8.520000457763672,8.3100004196167,4157291.0,8.27908992767334
2019-07-04,8.369999885559082,8.199999809265137,8.359999656677246,8.279999732971191,2541092.0,8.249200820922852
2019-07-05,8.329999923706055,8.229999542236328,8.279999732971191,8.3100004196167,1547548.0,8.27908992767334
2019-07-08,8.3100004196167,7.929999828338623,8.300000190734863,7.980000019073486,3424292.0,7.9503173828125
2019-07-09,8.039999961853027,7.909999847412109,7.929999828338623,8.029999732971191,1399601.0,8.000130653381348
2019-07-10,8.039999961853027,7.940000057220459,8.010000228881836,8.010000228881836,1157103.0,7.98020601272583
2019-07-11,8.149999618530273,7.989999771118164,8.039999961853027,8.029999732971191,1630103.0,8.000130653381348
2019-07-12,8.210000038146973,8.039999961853027,8.039999961853027,8.15999984741211,2610321.0,8.129647254943848
2019-07-15,8.270000457763672,8.010000228881836,8.15999984741211,8.260000228881836,2493851.0,8.229275703430176
2019-07-16,8.289999961853027,8.180000305175781,8.25,8.25,1853200.0,8.21931266784668
2019-07-17,8.270000457763672,8.1899995803833,8.25,8.199999809265137,1643800.0,8.169498443603516
2019-07-18,8.319999694824219,8.15999984741211,8.1899995803833,8.199999809265137,2471411.0,8.169498443603516
2019-07-19,8.279999732971191,8.140000343322754,8.1899995803833,8.180000305175781,1879415.0,8.14957332611084
2019-07-22,8.199999809265137,7.920000076293945,8.180000305175781,7.940000057220459,2029800.0,7.910466194152832
2019-07-23,8.050000190734863,7.909999847412109,7.940000057220459,8.029999732971191,1141900.0,8.000130653381348
2019-07-24,8.119999885559082,8.020000457763672,8.029999732971191,8.039999961853027,1492501.0,8.010093688964844
2019-07-25,8.09000015258789,8.0,8.010000228881836,8.020000457763672,1348400.0,7.990169048309326
2019-07-26,8.050000190734863,7.960000038146973,8.039999961853027,7.989999771118164,1073633.0,7.960279941558838
2019-07-29,8.010000228881836,7.909999847412109,8.0,7.940000057220459,1209000.0,7.910466194152832
2019-07-30,8.029999732971191,7.900000095367432,7.989999771118164,8.010000228881836,1084576.0,7.98020601272583
2019-07-31,8.010000228881836,7.909999847412109,7.960000038146973,7.920000076293945,1246800.0,7.890540599822998
2019-08-01,7.909999847412109,7.78000020980835,7.900000095367432,7.829999923706055,1082224.0,7.800875186920166
2019-08-02,7.940000057220459,7.75,7.769999980926514,7.920000076293945,2015527.0,7.890540599822998
2019-08-05,7.960000038146973,7.75,7.920000076293945,7.769999980926514,1276700.0,7.741098403930664
2019-08-06,7.710000038146973,7.369999885559082,7.679999828338623,7.510000228881836,2136602.0,7.482065677642822
2019-08-07,7.699999809265137,7.480000019073486,7.510000228881836,7.699999809265137,1609300.0,7.671358585357666
2019-08-08,7.650000095367432,7.539999961853027,7.630000114440918,7.539999961853027,1787510.0,7.511953830718994
2019-08-09,7.630000114440918,7.329999923706055,7.570000171661377,7.380000114440918,1688200.0,7.352549076080322
2019-08-12,7.480000019073486,7.300000190734863,7.400000095367432,7.46999979019165,988310.0,7.442214012145996
2019-08-13,7.550000190734863,7.380000114440918,7.409999847412109,7.519999980926514,941900.0,7.49202823638916
2019-08-14,7.639999866485596,7.480000019073486,7.570000171661377,7.510000228881836,1077210.0,7.482065677642822
2019-08-15,7.5,7.320000171661377,7.400000095367432,7.5,816200.0,7.472102642059326
2019-08-16,7.599999904632568,7.46999979019165,7.5,7.539999961853027,902314.0,7.511953830718994
2019-08-19,7.699999809265137,7.46999979019165,7.550000190734863,7.699999809265137,1850976.0,7.671358585357666
2019-08-20,7.730000019073486,7.639999866485596,7.699999809265137,7.650000095367432,1777162.0,7.62154483795166
2019-08-21,7.710000038146973,7.610000133514404,7.619999885559082,7.639999866485596,1089100.0,7.611581802368164
2019-08-22,7.690000057220459,7.599999904632568,7.650000095367432,7.650000095367432,1377659.0,7.62154483795166
2019-08-23,7.659999847412109,7.599999904632568,7.619999885559082,7.630000114440918,1068565.0,7.601619243621826
2019-08-26,7.570000171661377,7.440000057220459,7.489999771118164,7.5,1601942.0,7.472102642059326
2019-08-27,7.670000076293945,7.519999980926514,7.519999980926514,7.650000095367432,1821805.0,7.62154483795166
2019-08-28,7.699999809265137,7.619999885559082,7.639999866485596,7.690000057220459,1633906.0,7.661396026611328
2019-08-29,7.730000019073486,7.630000114440918,7.699999809265137,7.630000114440918,1555260.0,7.601619243621826
2019-08-30,7.71999979019165,7.489999771118164,7.659999847412109,7.519999980926514,1659757.0,7.49202823638916
2019-09-02,7.730000019073486,7.510000228881836,7.510000228881836,7.730000019073486,2070600.0,7.701247215270996
2019-09-03,7.800000190734863,7.690000057220459,7.71999979019165,7.730000019073486,1820000.0,7.701247215270996
2019-09-04,7.980000019073486,7.699999809265137,7.730000019073486,7.880000114440918,3272621.0,7.85068941116333
2019-09-05,8.020000457763672,7.820000171661377,7.820000171661377,7.949999809265137,3025001.0,7.92042875289917
2019-09-06,7.980000019073486,7.869999885559082,7.920000076293945,7.920000076293945,2092701.0,7.890540599822998
2019-09-09,8.020000457763672,7.929999828338623,7.980000019073486,8.020000457763672,2436875.0,7.990169048309326
2019-09-10,8.140000343322754,8.020000457763672,8.039999961853027,8.119999885559082,2516800.0,8.08979606628418
2019-09-11,8.170000076293945,8.010000228881836,8.100000381469727,8.010000228881836,2676157.0,7.98020601272583
2019-09-12,8.079999923706055,7.900000095367432,8.029999732971191,8.069999694824219,2723945.0,8.039981842041016
2019-09-16,8.140000343322754,8.050000190734863,8.100000381469727,8.079999923706055,1493869.0,8.049944877624512
2019-09-17,8.229999542236328,7.849999904632568,8.09000015258789,7.900000095367432,4586200.0,7.870615005493164
2019-09-18,7.989999771118164,7.860000133514404,7.940000057220459,7.869999885559082,1831600.0,7.840726375579834
2019-09-19,8.0,7.840000152587891,7.909999847412109,7.96999979019165,1456584.0,7.940354347229004
2019-09-20,8.010000228881836,7.869999885559082,7.940000057220459,7.889999866485596,1713200.0,7.860651969909668
2019-09-23,7.929999828338623,7.710000038146973,7.929999828338623,7.760000228881836,1748377.0,7.731135845184326
2019-09-24,7.96999979019165,7.71999979019165,7.760000228881836,7.869999885559082,2767819.0,7.840726375579834
2019-09-25,7.800000190734863,7.650000095367432,7.800000190734863,7.679999828338623,1807407.0,7.651432991027832
2019-09-26,7.699999809265137,7.510000228881836,7.679999828338623,7.519999980926514,1594100.0,7.49202823638916
2019-09-27,7.579999923706055,7.489999771118164,7.5,7.519999980926514,1784107.0,7.49202823638916
2019-09-30,7.550000190734863,7.429999828338623,7.5,7.440000057220459,1444350.0,7.412325859069824
2019-10-08,7.539999961853027,7.449999809265137,7.460000038146973,7.5,1535615.0,7.472102642059326
2019-10-09,7.639999866485596,7.449999809265137,7.449999809265137,7.599999904632568,1543068.0,7.571730613708496
2019-10-10,7.639999866485596,7.550000190734863,7.599999904632568,7.630000114440918,1645119.0,7.601619243621826
2019-10-11,7.679999828338623,7.579999923706055,7.630000114440918,7.650000095367432,2053009.0,7.62154483795166
2019-10-14,7.75,7.639999866485596,7.679999828338623,7.71999979019165,1620114.0,7.6912841796875
2019-10-15,7.71999979019165,7.550000190734863,7.71999979019165,7.610000133514404,1202100.0,7.581693649291992
2019-10-16,7.650000095367432,7.519999980926514,7.630000114440918,7.53000020980835,1037800.0,7.501991271972656
2019-10-17,7.559999942779541,7.429999828338623,7.539999961853027,7.489999771118164,1514316.0,7.46213960647583
2019-10-18,7.53000020980835,7.440000057220459,7.489999771118164,7.480000019073486,1260167.0,7.452177047729492
2019-10-21,7.449999809265137,7.369999885559082,7.440000057220459,7.440000057220459,1235525.0,7.412325859069824
2019-10-22,7.489999771118164,7.400000095367432,7.400000095367432,7.489999771118164,849676.0,7.46213960647583
2019-10-23,7.489999771118164,7.380000114440918,7.460000038146973,7.400000095367432,1572493.0,7.372474670410156
2019-10-24,7.400000095367432,7.260000228881836,7.389999866485596,7.300000190734863,2174363.0,7.272846698760986
2019-10-25,7.349999904632568,7.28000020980835,7.300000190734863,7.340000152587891,1553958.0,7.312697887420654
2019-10-28,7.440000057220459,7.329999923706055,7.360000133514404,7.429999828338623,1730463.0,7.402362823486328
2019-10-29,7.429999828338623,7.289999961853027,7.420000076293945,7.300000190734863,1597116.0,7.272846698760986
2019-10-30,7.28000020980835,7.079999923706055,7.28000020980835,7.099999904632568,2635636.0,7.0735907554626465
2019-10-31,7.139999866485596,7.039999961853027,7.139999866485596,7.070000171661377,1173114.0,7.043702602386475
2019-11-01,7.130000114440918,6.980000019073486,7.0,7.130000114440918,1320402.0,7.103479385375977
2019-11-04,7.170000076293945,7.110000133514404,7.110000133514404,7.110000133514404,958500.0,7.083553791046143
2019-11-05,7.119999885559082,7.010000228881836,7.099999904632568,7.099999904632568,1154403.0,7.0735907554626465
2019-11-06,7.110000133514404,7.010000228881836,7.110000133514404,7.039999961853027,1624879.0,7.0138139724731445
2019-11-07,7.059999942779541,6.989999771118164,7.039999961853027,7.03000020980835,1213982.0,7.003851413726807
2019-11-08,7.070000171661377,6.980000019073486,7.039999961853027,7.0,1919900.0,6.973962783813477
2019-11-11,7.010000228881836,6.809999942779541,7.010000228881836,6.829999923706055,1738589.0,6.804594993591309
2019-11-12,6.860000133514404,6.760000228881836,6.829999923706055,6.829999923706055,767050.0,6.804594993591309
2019-11-13,6.849999904632568,6.760000228881836,6.840000152587891,6.789999961853027,748689.0,6.764743804931641
2019-11-14,6.929999828338623,6.78000020980835,6.800000190734863,6.889999866485596,1176336.0,6.8643717765808105
2019-11-15,7.070000171661377,6.829999923706055,6.900000095367432,6.840000152587891,1383400.0,6.814558029174805
2019-11-18,7.03000020980835,6.820000171661377,6.840000152587891,6.989999771118164,1596734.0,6.9639997482299805
2019-11-19,7.03000020980835,6.929999828338623,6.989999771118164,7.03000020980835,1190473.0,7.003851413726807
2019-11-20,7.150000095367432,7.0,7.050000190734863,7.050000190734863,1504382.0,7.023777008056641
2019-11-21,7.010000228881836,6.929999828338623,7.010000228881836,6.980000019073486,883811.0,6.954037189483643
2019-11-22,7.039999961853027,6.909999847412109,6.989999771118164,6.940000057220459,673200.0,6.914186000823975
2019-11-25,7.079999923706055,6.909999847412109,6.940000057220459,7.019999980926514,979501.0,6.9938883781433105
2019-11-26,7.070000171661377,6.980000019073486,7.019999980926514,7.03000020980835,948360.0,7.003851413726807
2019-11-27,7.03000020980835,6.949999809265137,7.03000020980835,7.010000228881836,711341.0,6.983925819396973
2019-11-28,7.050000190734863,6.960000038146973,6.960000038146973,7.010000228881836,850232.0,6.983925819396973
2019-11-29,7.010000228881836,6.929999828338623,6.980000019073486,6.980000019073486,649200.0,6.954037189483643
2019-12-02,7.0,6.920000076293945,7.0,6.929999828338623,726400.0,6.9042229652404785
2019-12-03,7.010000228881836,6.900000095367432,6.900000095367432,7.0,606252.0,6.973962783813477
2019-12-04,7.059999942779541,6.960000038146973,7.03000020980835,7.050000190734863,876373.0,7.023777008056641
2019-12-05,7.139999866485596,7.03000020980835,7.039999961853027,7.110000133514404,1164262.0,7.083553791046143
2019-12-06,7.110000133514404,7.039999961853027,7.110000133514404,7.099999904632568,989700.0,7.0735907554626465
2019-12-09,7.130000114440918,7.050000190734863,7.110000133514404,7.090000152587891,1081536.0,7.063628196716309
2019-12-10,7.110000133514404,7.039999961853027,7.090000152587891,7.099999904632568,1130118.0,7.0735907554626465
2019-12-11,7.809999942779541,7.699999809265137,7.809999942779541,7.809999942779541,7548249.0,7.780949592590332
2019-12-12,7.860000133514404,7.46999979019165,7.860000133514404,7.519999980926514,11923236.0,7.49202823638916
2019-12-13,7.610000133514404,7.380000114440918,7.380000114440918,7.53000020980835,5508794.0,7.501991271972656
2019-12-16,7.590000152587891,7.449999809265137,7.53000020980835,7.570000171661377,3952495.0,7.541842460632324
2019-12-17,7.619999885559082,7.53000020980835,7.570000171661377,7.590000152587891,4757400.0,7.561768054962158
2019-12-18,7.650000095367432,7.539999961853027,7.570000171661377,7.559999942779541,2919251.0,7.531879425048828
2019-12-19,7.619999885559082,7.5,7.519999980926514,7.590000152587891,2883300.0,7.561768054962158
2019-12-20,7.619999885559082,7.460000038146973,7.599999904632568,7.46999979019165,2285900.0,7.442214012145996
2019-12-23,7.510000228881836,7.289999961853027,7.5,7.329999923706055,2139200.0,7.302734851837158
2019-12-24,7.489999771118164,7.329999923706055,7.349999904632568,7.46999979019165,1994900.0,7.442214012145996
2019-12-25,7.519999980926514,7.389999866485596,7.429999828338623,7.489999771118164,1302001.0,7.46213960647583
2019-12-26,7.639999866485596,7.429999828338623,7.449999809265137,7.599999904632568,2752701.0,7.571730613708496
2019-12-27,7.75,7.559999942779541,7.630000114440918,7.570000171661377,4322496.0,7.541842460632324
2019-12-30,7.579999923706055,7.400000095367432,7.519999980926514,7.570000171661377,2182770.0,7.541842460632324
2019-12-31,7.599999904632568,7.510000228881836,7.550000190734863,7.559999942779541,2053676.0,7.531879425048828
2020-01-02,7.75,7.630000114440918,7.699999809265137,7.739999771118164,5213823.0,7.711209774017334
2020-01-03,7.739999771118164,7.619999885559082,7.670000076293945,7.710000038146973,3534042.0,7.681321620941162
2020-01-06,7.760000228881836,7.599999904632568,7.690000057220459,7.75,4286286.0,7.72117280960083
2020-01-07,7.829999923706055,7.690000057220459,7.739999771118164,7.800000190734863,4517729.0,7.770987033843994
2020-01-08,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,5320631.0,7.701247215270996
2020-01-09,8.5,7.949999809265137,7.980000019073486,8.399999618530273,22343392.0,8.368754386901855
2020-01-10,8.180000305175781,7.96999979019165,8.079999923706055,8.0,14824314.0,7.970242977142334
2020-01-13,8.079999923706055,8.079999923706055,8.079999923706055,8.079999923706055,8157761.0,8.049944877624512
2020-01-14,8.010000228881836,8.010000228881836,8.010000228881836,8.010000228881836,7814806.0,7.98020601272583
2020-01-15,8.010000228881836,7.800000190734863,7.96999979019165,7.829999923706055,5469819.0,7.800875186920166
2020-01-16,7.880000114440918,7.739999771118164,7.880000114440918,7.75,3088051.0,7.72117280960083
2020-01-17,7.840000152587891,7.739999771118164,7.75,7.840000152587891,2714119.0,7.810838222503662
2020-01-20,7.989999771118164,7.769999980926514,7.840000152587891,7.949999809265137,3188278.0,7.92042875289917
2020-01-21,7.96999979019165,7.789999961853027,7.949999809265137,7.840000152587891,2555944.0,7.810838222503662
2020-01-22,7.960000038146973,7.590000152587891,7.829999923706055,7.929999828338623,4283334.0,7.900503158569336
2020-01-23,7.860000133514404,7.590000152587891,7.829999923706055,7.639999866485596,3921958.0,7.611581802368164
2020-02-03,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,1290400.0,6.854409217834473
2020-02-04,6.960000038146973,6.449999809265137,6.449999809265137,6.849999904632568,3863006.0,6.824520587921143
2020-02-05,7.119999885559082,6.820000171661377,6.849999904632568,7.110000133514404,4625002.0,7.083553791046143
2020-02-06,7.269999980926514,7.050000190734863,7.110000133514404,7.210000038146973,3445360.0,7.183181285858154
2020-02-07,7.25,7.099999904632568,7.21999979019165,7.199999809265137,2952958.0,7.173218727111816
2020-02-10,7.349999904632568,7.139999866485596,7.199999809265137,7.340000152587891,2729978.0,7.312697887420654
2020-02-11,7.599999904632568,7.329999923706055,7.380000114440918,7.349999904632568,3618700.0,7.322660446166992
2020-02-12,7.590000152587891,7.309999942779541,7.329999923706055,7.53000020980835,3504658.0,7.501991271972656
2020-02-13,7.769999980926514,7.46999979019165,7.650000095367432,7.489999771118164,4927258.0,7.46213960647583
2020-02-14,7.590000152587891,7.429999828338623,7.489999771118164,7.53000020980835,2977500.0,7.501991271972656
2020-02-17,7.760000228881836,7.539999961853027,7.550000190734863,7.739999771118164,4544639.0,7.711209774017334
2020-02-18,7.980000019073486,7.670000076293945,7.789999961853027,7.929999828338623,6060301.0,7.900503158569336
2020-02-19,8.289999961853027,7.940000057220459,8.170000076293945,7.960000038146973,9282959.0,7.930391788482666
2020-02-20,8.760000228881836,8.100000381469727,8.100000381469727,8.760000228881836,19263208.0,8.727416038513184
2020-02-21,8.829999923706055,8.3100004196167,8.770000457763672,8.449999809265137,21443947.0,8.41856861114502
2020-02-24,8.579999923706055,8.130000114440918,8.539999961853027,8.34000015258789,11950068.0,8.308978080749512
2020-02-25,8.180000305175781,7.800000190734863,8.050000190734863,8.109999656677246,10179160.0,8.079833030700684
2020-02-26,8.100000381469727,7.840000152587891,7.920000076293945,7.889999866485596,6355761.0,7.860651969909668
2020-02-27,8.109999656677246,7.840000152587891,7.869999885559082,8.0,4935061.0,7.970242977142334
2020-02-28,7.869999885559082,7.559999942779541,7.619999885559082,7.579999923706055,4386000.0,7.551805019378662
2020-03-02,7.949999809265137,7.659999847412109,7.730000019073486,7.889999866485596,4063815.0,7.860651969909668
2020-03-03,8.069999694824219,7.820000171661377,7.909999847412109,7.889999866485596,6014664.0,7.860651969909668
2020-03-04,7.920000076293945,7.71999979019165,7.71999979019165,7.900000095367432,3750799.0,7.870615005493164
2020-03-05,8.0,7.889999866485596,7.949999809265137,7.989999771118164,4758031.0,7.960279941558838
2020-03-06,8.010000228881836,7.880000114440918,7.889999866485596,7.96999979019165,3149990.0,7.940354347229004
2020-03-09,7.900000095367432,7.610000133514404,7.849999904632568,7.630000114440918,3991431.0,7.601619243621826
2020-03-10,7.760000228881836,7.460000038146973,7.559999942779541,7.75,3109555.0,7.72117280960083
2020-03-11,7.860000133514404,7.71999979019165,7.760000228881836,7.760000228881836,3102201.0,7.731135845184326
2020-03-12,7.730000019073486,7.5,7.730000019073486,7.559999942779541,2907067.0,7.531879425048828
2020-03-13,7.449999809265137,7.039999961853027,7.059999942779541,7.360000133514404,3346067.0,7.332623481750488
2020-03-16,7.429999828338623,7.03000020980835,7.400000095367432,7.070000171661377,3270475.0,7.043702602386475
2020-03-17,7.170000076293945,6.829999923706055,7.090000152587891,7.110000133514404,2377002.0,7.083553791046143
2020-03-18,7.260000228881836,7.0,7.170000076293945,7.03000020980835,2409000.0,7.003851413726807
2020-03-19,7.099999904632568,6.849999904632568,7.0,7.050000190734863,1985600.0,7.023777008056641
2020-03-20,7.179999828338623,7.019999980926514,7.090000152587891,7.159999847412109,1788125.0,7.133367538452148
2020-03-23,7.090000152587891,6.900000095367432,7.010000228881836,6.929999828338623,2063925.0,6.9042229652404785
2020-03-24,7.159999847412109,6.980000019073486,7.050000190734863,7.150000095367432,2158243.0,7.1234049797058105
2020-03-25,7.309999942779541,7.179999828338623,7.28000020980835,7.239999771118164,1715888.0,7.213069438934326
2020-03-26,7.599999904632568,7.139999866485596,7.230000019073486,7.369999885559082,4765600.0,7.342586040496826
2020-03-27,7.449999809265137,7.179999828338623,7.449999809265137,7.210000038146973,3008900.0,7.183181285858154
2020-03-30,7.110000133514404,6.96999979019165,7.099999904632568,7.070000171661377,2282211.0,7.043702602386475
2020-03-31,7.150000095367432,6.989999771118164,7.150000095367432,7.039999961853027,2571016.0,7.0138139724731445
2020-04-01,7.260000228881836,7.0,7.039999961853027,7.150000095367432,2538655.0,7.1234049797058105
2020-04-02,7.179999828338623,7.050000190734863,7.070000171661377,7.179999828338623,2104416.0,7.153293132781982
2020-04-03,7.190000057220459,7.079999923706055,7.190000057220459,7.119999885559082,1230700.0,7.0935163497924805
2020-04-07,7.340000152587891,7.159999847412109,7.21999979019165,7.300000190734863,2635713.0,7.272846698760986
2020-04-08,7.380000114440918,7.230000019073486,7.260000228881836,7.360000133514404,2459040.0,7.332623481750488
2020-04-09,7.46999979019165,7.349999904632568,7.349999904632568,7.380000114440918,2263412.0,7.352549076080322
2020-04-10,7.519999980926514,7.260000228881836,7.440000057220459,7.309999942779541,3546300.0,7.282809257507324
2020-04-13,7.28000020980835,7.170000076293945,7.25,7.179999828338623,1984316.0,7.153293132781982
2020-04-14,7.320000171661377,7.179999828338623,7.179999828338623,7.320000171661377,1465016.0,7.29277229309082
2020-04-15,7.329999923706055,7.179999828338623,7.28000020980835,7.210000038146973,2013316.0,7.183181285858154
2020-04-16,7.21999979019165,7.099999904632568,7.099999904632568,7.150000095367432,1341600.0,7.1234049797058105
2020-04-17,7.21999979019165,7.130000114440918,7.199999809265137,7.130000114440918,1071200.0,7.103479385375977
2020-04-20,7.25,7.059999942779541,7.25,7.179999828338623,983513.0,7.153293132781982
2020-04-21,7.170000076293945,7.039999961853027,7.130000114440918,7.119999885559082,1304600.0,7.0935163497924805
2020-04-22,7.179999828338623,7.050000190734863,7.110000133514404,7.130000114440918,1573313.0,7.103479385375977
2020-04-23,7.190000057220459,7.099999904632568,7.110000133514404,7.150000095367432,1333881.0,7.1234049797058105
2020-04-24,7.150000095367432,6.980000019073486,7.130000114440918,7.019999980926514,1797426.0,6.9938883781433105
2020-04-27,7.070000171661377,6.960000038146973,7.019999980926514,6.96999979019165,1139024.0,6.9440741539001465
2020-04-28,6.989999771118164,6.619999885559082,6.989999771118164,6.849999904632568,2025300.0,6.824520587921143
2020-04-29,6.829999923706055,6.639999866485596,6.789999961853027,6.679999828338623,2088200.0,6.655152797698975
2020-04-30,6.820000171661377,6.670000076293945,6.78000020980835,6.800000190734863,1482786.0,6.774706840515137
2020-05-06,6.889999866485596,6.730000019073486,6.78000020980835,6.889999866485596,1313000.0,6.8643717765808105
2020-05-07,6.920000076293945,6.829999923706055,6.900000095367432,6.860000133514404,882400.0,6.834483623504639
2020-05-08,7.090000152587891,6.849999904632568,6.849999904632568,6.989999771118164,1989300.0,6.9639997482299805
2020-05-11,6.989999771118164,6.900000095367432,6.949999809265137,6.920000076293945,1849527.0,6.894260406494141
2020-05-12,6.929999828338623,6.800000190734863,6.929999828338623,6.829999923706055,1031412.0,6.804594993591309
2020-05-13,6.880000114440918,6.809999942779541,6.829999923706055,6.880000114440918,696200.0,6.854409217834473
2020-05-14,6.869999885559082,6.789999961853027,6.860000133514404,6.820000171661377,954800.0,6.794632434844971
2020-05-15,6.869999885559082,6.78000020980835,6.809999942779541,6.789999961853027,933400.0,6.764743804931641
2020-05-18,6.900000095367432,6.800000190734863,6.800000190734863,6.829999923706055,1507801.0,6.804594993591309
2020-05-19,6.960000038146973,6.849999904632568,6.849999904632568,6.949999809265137,1392701.0,6.9241485595703125
2020-05-20,6.949999809265137,6.880000114440918,6.940000057220459,6.900000095367432,1090312.0,6.874334812164307
2020-05-21,6.929999828338623,6.869999885559082,6.889999866485596,6.909999847412109,1149500.0,6.8842973709106445
2020-05-22,6.869999885559082,6.730000019073486,6.869999885559082,6.75,1154150.0,6.724892616271973
2020-05-25,6.789999961853027,6.71999979019165,6.739999771118164,6.75,784240.0,6.724892616271973
2020-05-26,6.829999923706055,6.75,6.789999961853027,6.829999923706055,861800.0,6.804594993591309
2020-05-27,6.900000095367432,6.78000020980835,6.860000133514404,6.849999904632568,1201655.0,6.824520587921143
2020-05-28,6.96999979019165,6.829999923706055,6.829999923706055,6.960000038146973,1763584.0,6.934111595153809
2020-05-29,6.980000019073486,6.900000095367432,6.909999847412109,7.0,1287787.0,6.973962783813477
2020-06-01,7.079999923706055,6.960000038146973,7.0,7.050000190734863,1998841.0,7.023777008056641
2020-06-02,7.110000133514404,7.019999980926514,7.03000020980835,7.079999923706055,1416116.0,7.0536651611328125
2020-06-03,7.130000114440918,7.039999961853027,7.070000171661377,7.050000190734863,1819100.0,7.023777008056641
2020-06-04,7.090000152587891,6.960000038146973,7.050000190734863,7.0,1248900.0,6.973962783813477
2020-06-05,7.03000020980835,6.940000057220459,7.0,6.989999771118164,982285.0,6.9639997482299805
2020-06-08,7.019999980926514,6.96999979019165,7.010000228881836,6.989999771118164,1051609.0,6.9639997482299805
2020-06-09,7.010000228881836,6.940000057220459,6.980000019073486,6.949999809265137,1110700.0,6.949999809265137
2020-06-10,6.949999809265137,6.849999904632568,6.949999809265137,6.949999809265137,1454923.0,6.949999809265137
2020-06-11,6.980000019073486,6.880000114440918,6.900000095367432,6.940000057220459,1942100.0,6.940000057220459
2020-06-12,6.920000076293945,6.760000228881836,6.829999923706055,6.880000114440918,1640982.0,6.880000114440918
2020-06-15,6.940000057220459,6.809999942779541,6.860000133514404,6.809999942779541,1709141.0,6.809999942779541
2020-06-16,6.940000057220459,6.820000171661377,6.880000114440918,6.929999828338623,1491215.0,6.929999828338623
2020-06-17,6.949999809265137,6.869999885559082,6.949999809265137,6.920000076293945,1434232.0,6.920000076293945
2020-06-18,7.190000057220459,6.869999885559082,6.929999828338623,6.960000038146973,2954193.0,6.960000038146973
2020-06-19,7.079999923706055,6.880000114440918,6.96999979019165,7.039999961853027,2653330.0,7.039999961853027
2020-06-22,7.110000133514404,6.940000057220459,7.019999980926514,7.059999942779541,2443041.0,7.059999942779541
2020-06-23,7.099999904632568,6.989999771118164,7.019999980926514,6.989999771118164,1550201.0,6.989999771118164
2020-06-24,7.019999980926514,6.849999904632568,7.0,6.909999847412109,2026905.0,6.909999847412109
2020-06-29,6.929999828338623,6.820000171661377,6.900000095367432,6.849999904632568,1063435.0,6.849999904632568
2020-06-30,6.960000038146973,6.829999923706055,6.849999904632568,6.880000114440918,1718440.0,6.880000114440918
2020-07-01,6.920000076293945,6.849999904632568,6.869999885559082,6.920000076293945,2015704.0,6.920000076293945
2020-07-02,7.050000190734863,6.880000114440918,6.929999828338623,7.03000020980835,2589003.0,7.03000020980835
2020-07-03,7.130000114440918,7.010000228881836,7.019999980926514,7.110000133514404,3680237.0,7.110000133514404
2020-07-06,7.389999866485596,7.130000114440918,7.130000114440918,7.360000133514404,5457595.0,7.360000133514404
2020-07-07,7.800000190734863,7.300000190734863,7.400000095367432,7.710000038146973,10336157.0,7.710000038146973
2020-07-08,7.789999961853027,7.539999961853027,7.599999904632568,7.739999771118164,9431002.0,7.739999771118164
2020-07-09,7.75,7.579999923706055,7.679999828338623,7.739999771118164,8158183.0,7.739999771118164
2020-07-10,7.75,7.559999942779541,7.679999828338623,7.579999923706055,5584601.0,7.579999923706055
2020-07-13,7.920000076293945,7.519999980926514,7.519999980926514,7.829999923706055,7415071.0,7.829999923706055
2020-07-14,7.860000133514404,7.639999866485596,7.769999980926514,7.739999771118164,4622900.0,7.739999771118164
2020-07-15,7.78000020980835,7.550000190734863,7.739999771118164,7.579999923706055,4062900.0,7.579999923706055
2020-07-16,7.679999828338623,7.269999980926514,7.630000114440918,7.289999961853027,3823900.0,7.289999961853027
2020-07-17,7.389999866485596,7.199999809265137,7.320000171661377,7.320000171661377,2320000.0,7.320000171661377
2020-07-20,7.590000152587891,7.329999923706055,7.329999923706055,7.579999923706055,3443573.0,7.579999923706055
2020-07-21,7.659999847412109,7.519999980926514,7.579999923706055,7.550000190734863,3010273.0,7.550000190734863
2020-07-22,7.670000076293945,7.53000020980835,7.590000152587891,7.550000190734863,3373806.0,7.550000190734863
2020-07-23,7.590000152587891,7.320000171661377,7.539999961853027,7.480000019073486,3184000.0,7.480000019073486
2020-07-24,7.630000114440918,7.230000019073486,7.519999980926514,7.25,4270100.0,7.25
2020-07-27,7.420000076293945,7.239999771118164,7.320000171661377,7.360000133514404,1914548.0,7.360000133514404
2020-07-28,7.769999980926514,7.460000038146973,7.489999771118164,7.519999980926514,6680500.0,7.519999980926514
2020-07-29,7.610000133514404,7.449999809265137,7.5,7.599999904632568,3602200.0,7.599999904632568
2020-07-30,7.670000076293945,7.489999771118164,7.599999904632568,7.519999980926514,3533700.0,7.519999980926514
2020-07-31,7.820000171661377,7.519999980926514,7.550000190734863,7.760000228881836,5510102.0,7.760000228881836
2020-08-03,7.880000114440918,7.699999809265137,7.739999771118164,7.869999885559082,6144953.0,7.869999885559082
2020-08-04,7.900000095367432,7.71999979019165,7.880000114440918,7.809999942779541,4714801.0,7.809999942779541
2020-08-05,8.029999732971191,7.71999979019165,7.809999942779541,7.989999771118164,5923360.0,7.989999771118164
2020-08-06,8.15999984741211,7.900000095367432,7.96999979019165,8.020000457763672,5976196.0,8.020000457763672
2020-08-07,8.09000015258789,7.809999942779541,8.020000457763672,7.929999828338623,4800021.0,7.929999828338623
2020-08-10,7.989999771118164,7.840000152587891,7.909999847412109,7.860000133514404,3456000.0,7.860000133514404
2020-08-11,7.909999847412109,7.630000114440918,7.909999847412109,7.670000076293945,3652924.0,7.670000076293945
2020-08-12,7.630000114440918,7.309999942779541,7.619999885559082,7.510000228881836,4947458.0,7.510000228881836
2020-08-13,7.699999809265137,7.480000019073486,7.510000228881836,7.559999942779541,3269901.0,7.559999942779541
2020-08-14,7.639999866485596,7.460000038146973,7.559999942779541,7.590000152587891,1882358.0,7.590000152587891
2020-08-17,7.760000228881836,7.559999942779541,7.599999904632568,7.71999979019165,3365067.0,7.71999979019165
2020-08-18,7.820000171661377,7.699999809265137,7.739999771118164,7.739999771118164,2902566.0,7.739999771118164
2020-08-19,7.809999942779541,7.630000114440918,7.730000019073486,7.659999847412109,2989701.0,7.659999847412109
2020-08-20,7.849999904632568,7.570000171661377,7.630000114440918,7.659999847412109,3174600.0,7.659999847412109
2020-08-21,7.829999923706055,7.639999866485596,7.690000057220459,7.78000020980835,2926701.0,7.78000020980835
2020-08-24,7.809999942779541,7.659999847412109,7.789999961853027,7.71999979019165,2656300.0,7.71999979019165
2020-08-25,7.78000020980835,7.579999923706055,7.760000228881836,7.630000114440918,2807900.0,7.630000114440918
2020-08-26,7.630000114440918,7.420000076293945,7.590000152587891,7.460000038146973,2871682.0,7.460000038146973
2020-08-27,7.590000152587891,7.420000076293945,7.460000038146973,7.550000190734863,2224600.0,7.550000190734863
2020-08-28,8.039999961853027,7.510000228881836,7.510000228881836,7.949999809265137,10413817.0,7.949999809265137
2020-08-31,8.670000076293945,7.880000114440918,7.880000114440918,8.649999618530273,17414575.0,8.649999618530273
2020-09-01,9.270000457763672,7.980000019073486,9.270000457763672,8.170000076293945,21346505.0,8.170000076293945
2020-09-02,8.09000015258789,7.349999904632568,8.09000015258789,7.829999923706055,11089730.0,7.829999923706055
2020-09-03,7.929999828338623,7.619999885559082,7.800000190734863,7.710000038146973,7232203.0,7.710000038146973
2020-09-04,7.71999979019165,7.510000228881836,7.599999904632568,7.659999847412109,3615638.0,7.659999847412109
2020-09-07,7.730000019073486,7.5,7.670000076293945,7.53000020980835,4891803.0,7.53000020980835
2020-09-08,7.599999904632568,7.449999809265137,7.510000228881836,7.579999923706055,2957287.0,7.579999923706055
2020-09-09,7.570000171661377,7.400000095367432,7.489999771118164,7.46999979019165,3760242.0,7.46999979019165
2020-09-10,7.53000020980835,7.199999809265137,7.5,7.21999979019165,3946486.0,7.21999979019165
2020-09-11,7.309999942779541,7.190000057220459,7.21999979019165,7.309999942779541,2130701.0,7.309999942779541
2020-09-14,7.389999866485596,7.28000020980835,7.329999923706055,7.360000133514404,1718904.0,7.360000133514404
2020-09-15,7.360000133514404,7.199999809265137,7.349999904632568,7.329999923706055,1970569.0,7.329999923706055
2020-09-16,7.340000152587891,7.260000228881836,7.320000171661377,7.300000190734863,1335272.0,7.300000190734863
2020-09-17,7.440000057220459,7.28000020980835,7.309999942779541,7.389999866485596,2322318.0,7.389999866485596
2020-09-18,7.449999809265137,7.340000152587891,7.400000095367432,7.429999828338623,2259378.0,7.429999828338623
2020-09-21,7.46999979019165,7.360000133514404,7.449999809265137,7.440000057220459,1629800.0,7.440000057220459
2020-09-22,7.409999847412109,7.300000190734863,7.369999885559082,7.360000133514404,1534007.0,7.360000133514404
2020-09-23,7.380000114440918,7.269999980926514,7.329999923706055,7.340000152587891,1614671.0,7.340000152587891
2020-09-24,7.329999923706055,7.010000228881836,7.329999923706055,7.039999961853027,3444944.0,7.039999961853027
2020-09-25,7.090000152587891,6.949999809265137,7.079999923706055,7.0,1499672.0,7.0
2020-09-28,7.090000152587891,6.949999809265137,7.050000190734863,6.949999809265137,955300.0,6.949999809265137
2020-09-29,7.070000171661377,6.980000019073486,7.070000171661377,7.0,932079.0,7.0
2020-09-30,7.019999980926514,6.880000114440918,7.0,6.949999809265137,1551754.0,6.949999809265137
2020-10-09,7.159999847412109,7.0,7.010000228881836,7.139999866485596,2009868.0,7.139999866485596
2020-10-12,7.300000190734863,7.130000114440918,7.179999828338623,7.269999980926514,2386338.0,7.269999980926514
2020-10-13,7.289999961853027,7.210000038146973,7.25,7.269999980926514,1416611.0,7.269999980926514
2020-10-14,7.340000152587891,7.190000057220459,7.239999771118164,7.300000190734863,2628080.0,7.300000190734863
2020-10-15,7.320000171661377,7.210000038146973,7.300000190734863,7.21999979019165,1164501.0,7.21999979019165
2020-10-16,7.269999980926514,7.150000095367432,7.21999979019165,7.199999809265137,1683100.0,7.199999809265137
2020-10-19,7.309999942779541,7.150000095367432,7.230000019073486,7.199999809265137,1705200.0,7.199999809265137
2020-10-20,7.25,7.150000095367432,7.199999809265137,7.230000019073486,1001900.0,7.230000019073486
2020-10-21,7.230000019073486,7.059999942779541,7.230000019073486,7.130000114440918,1556500.0,7.130000114440918
2020-10-22,7.139999866485596,7.03000020980835,7.130000114440918,7.050000190734863,1304581.0,7.050000190734863
2020-10-23,7.190000057220459,6.989999771118164,7.070000171661377,7.0,1980200.0,7.0
2020-10-26,7.090000152587891,6.920000076293945,7.019999980926514,7.070000171661377,1612180.0,7.070000171661377
2020-10-27,7.090000152587891,6.960000038146973,7.03000020980835,6.96999979019165,916701.0,6.96999979019165