Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.019999980926514,3.9800000190734863,3.990000009536743,4.0,2830700.0,3.827160596847534
2012-06-19,4.0,3.9200000762939453,3.990000009536743,3.940000057220459,2630498.0,3.7697532176971436
2012-06-20,4.079999923706055,3.9000000953674316,3.940000057220459,4.070000171661377,9088126.0,3.8941361904144287
2012-06-21,4.170000076293945,3.940000057220459,4.170000076293945,3.9700000286102295,11705182.0,3.798456907272339
2012-06-25,3.930000066757202,3.7699999809265137,3.9000000953674316,3.7799999713897705,7504492.0,3.616666793823242
2012-06-26,3.7899999618530273,3.690000057220459,3.7699999809265137,3.7699999809265137,3070078.0,3.6070988178253174
2012-06-27,3.799999952316284,3.7200000286102295,3.740000009536743,3.7300000190734863,2249000.0,3.5688273906707764
2012-06-28,3.759999990463257,3.6700000762939453,3.740000009536743,3.6700000762939453,2466040.0,3.5114200115203857
2012-06-29,3.740000009536743,3.630000114440918,3.680000066757202,3.7300000190734863,2149219.0,3.5688273906707764
2012-07-02,3.7899999618530273,3.700000047683716,3.7300000190734863,3.759999990463257,3315809.0,3.5975308418273926
2012-07-03,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.75,3723275.0,3.587963104248047
2012-07-04,3.759999990463257,3.680000066757202,3.740000009536743,3.700000047683716,2754000.0,3.540123701095581
2012-07-05,3.690000057220459,3.5799999237060547,3.690000057220459,3.609999895095825,3469538.0,3.454012393951416
2012-07-06,3.6700000762939453,3.5399999618530273,3.640000104904175,3.6600000858306885,2951778.0,3.501852035522461
2012-07-09,3.6600000858306885,3.5299999713897705,3.6600000858306885,3.569999933242798,2562744.0,3.415740728378296
2012-07-10,3.5899999141693115,3.5199999809265137,3.549999952316284,3.559999942779541,2180150.0,3.40617299079895
2012-07-11,3.5899999141693115,3.5199999809265137,3.569999933242798,3.5799999237060547,2123789.0,3.4253087043762207
2012-07-12,3.630000114440918,3.5199999809265137,3.5799999237060547,3.619999885559082,3782474.0,3.4635801315307617
2012-07-13,3.630000114440918,3.569999933242798,3.5999999046325684,3.5799999237060547,1912788.0,3.4253087043762207
2012-07-16,3.5899999141693115,3.440000057220459,3.5899999141693115,3.450000047683716,3082600.0,3.3009259700775146
2012-07-17,3.5,3.430000066757202,3.440000057220459,3.5,1766331.0,3.3487656116485596
2012-07-18,3.549999952316284,3.450000047683716,3.4800000190734863,3.5399999618530273,2346914.0,3.3870370388031006
2012-07-19,3.640000104904175,3.509999990463257,3.5199999809265137,3.5899999141693115,4922774.0,3.4348764419555664
2012-07-20,3.6500000953674316,3.559999942779541,3.5799999237060547,3.619999885559082,3801090.0,3.4635801315307617
2012-07-23,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.559999942779541,2657760.0,3.40617299079895
2012-07-24,3.680000066757202,3.5399999618530273,3.5399999618530273,3.6700000762939453,5792351.0,3.5114200115203857
2012-07-25,3.680000066757202,3.5899999141693115,3.6500000953674316,3.5899999141693115,2926173.0,3.4348764419555664
2012-07-26,3.6500000953674316,3.569999933242798,3.609999895095825,3.5799999237060547,2273402.0,3.4253087043762207
2012-07-27,3.609999895095825,3.490000009536743,3.5999999046325684,3.509999990463257,2227613.0,3.3583333492279053
2012-07-30,3.5399999618530273,3.4000000953674316,3.5299999713897705,3.440000057220459,3017287.0,3.291358232498169
2012-07-31,3.440000057220459,3.359999895095825,3.4100000858306885,3.380000114440918,1820451.0,3.2339508533477783
2012-08-01,3.4800000190734863,3.369999885559082,3.369999885559082,3.450000047683716,1995925.0,3.3009259700775146
2012-08-02,3.4600000381469727,3.380000114440918,3.4200000762939453,3.4000000953674316,1607007.0,3.253086566925049
2012-08-03,3.5,3.4000000953674316,3.4100000858306885,3.490000009536743,2374340.0,3.3391976356506348
2012-08-06,3.5799999237060547,3.4600000381469727,3.509999990463257,3.559999942779541,2696184.0,3.40617299079895
2012-08-07,3.609999895095825,3.5399999618530273,3.559999942779541,3.5999999046325684,3240292.0,3.444444417953491
2012-08-08,3.619999885559082,3.549999952316284,3.619999885559082,3.569999933242798,2383848.0,3.415740728378296
2012-08-09,3.619999885559082,3.5199999809265137,3.559999942779541,3.609999895095825,3140057.0,3.454012393951416
2012-08-10,3.619999885559082,3.569999933242798,3.609999895095825,3.5899999141693115,2648739.0,3.4348764419555664
2012-08-13,3.5899999141693115,3.4700000286102295,3.5799999237060547,3.5,2967711.0,3.3487656116485596
2012-08-14,3.5399999618530273,3.4600000381469727,3.5,3.5299999713897705,2439800.0,3.377469301223755
2012-08-15,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.4800000190734863,2014788.0,3.32962965965271
2012-08-16,3.5,3.440000057220459,3.4800000190734863,3.450000047683716,1883518.0,3.3009259700775146
2012-08-17,3.4700000286102295,3.430000066757202,3.4700000286102295,3.4700000286102295,1032768.0,3.3200619220733643
2012-08-20,3.490000009536743,3.4000000953674316,3.4600000381469727,3.4800000190734863,2199908.0,3.32962965965271
2012-08-21,3.559999942779541,3.440000057220459,3.4700000286102295,3.5299999713897705,3572682.0,3.377469301223755
2012-08-22,3.549999952316284,3.4800000190734863,3.5299999713897705,3.5,1730812.0,3.3487656116485596
2012-08-23,3.5999999046325684,3.4700000286102295,3.490000009536743,3.569999933242798,3845867.0,3.415740728378296
2012-08-24,3.569999933242798,3.4800000190734863,3.549999952316284,3.490000009536743,2462900.0,3.3391976356506348
2012-08-27,3.490000009536743,3.390000104904175,3.490000009536743,3.4000000953674316,2861425.0,3.253086566925049
2012-08-28,3.450000047683716,3.359999895095825,3.4000000953674316,3.4200000762939453,2287162.0,3.2722222805023193
2012-08-29,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.430000066757202,1283710.0,3.281790256500244
2012-08-30,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.369999885559082,2364940.0,3.2243826389312744
2012-08-31,3.440000057220459,3.359999895095825,3.380000114440918,3.430000066757202,2613294.0,3.281790256500244
2012-09-03,3.4800000190734863,3.380000114440918,3.4000000953674316,3.4600000381469727,2597969.0,3.3104939460754395
2012-09-04,3.4700000286102295,3.4000000953674316,3.450000047683716,3.4100000858306885,1942611.0,3.2626545429229736
2012-09-05,3.4700000286102295,3.390000104904175,3.4000000953674316,3.440000057220459,1387552.0,3.291358232498169
2012-09-06,3.5299999713897705,3.440000057220459,3.450000047683716,3.5,3548455.0,3.3487656116485596
2012-09-07,3.6500000953674316,3.5,3.509999990463257,3.5899999141693115,8642116.0,3.4348764419555664
2012-09-10,3.619999885559082,3.569999933242798,3.5899999141693115,3.5899999141693115,4655160.0,3.4348764419555664
2012-09-11,3.5799999237060547,3.5299999713897705,3.5799999237060547,3.559999942779541,2798964.0,3.40617299079895
2012-09-12,3.7699999809265137,3.559999942779541,3.569999933242798,3.6500000953674316,10229061.0,3.492284059524536
2012-09-13,3.640000104904175,3.5399999618530273,3.619999885559082,3.549999952316284,5614877.0,3.3966050148010254
2012-09-14,3.5899999141693115,3.5199999809265137,3.559999942779541,3.549999952316284,3057175.0,3.3966050148010254
2012-09-17,3.569999933242798,3.430000066757202,3.559999942779541,3.430000066757202,2701300.0,3.281790256500244
2012-09-18,3.4700000286102295,3.4200000762939453,3.4200000762939453,3.450000047683716,2242316.0,3.3009259700775146
2012-09-19,3.5,3.430000066757202,3.450000047683716,3.490000009536743,2037731.0,3.3391976356506348
2012-09-20,3.4800000190734863,3.380000114440918,3.4800000190734863,3.4000000953674316,3038207.0,3.253086566925049
2012-09-21,3.4200000762939453,3.359999895095825,3.390000104904175,3.390000104904175,2457516.0,3.243518590927124
2012-09-24,3.4200000762939453,3.3399999141693115,3.359999895095825,3.4200000762939453,1677009.0,3.2722222805023193
2012-09-25,3.4800000190734863,3.4000000953674316,3.4200000762939453,3.4000000953674316,1985161.0,3.253086566925049
2012-09-26,3.440000057220459,3.3399999141693115,3.4100000858306885,3.359999895095825,2078223.0,3.2148149013519287
2012-09-27,3.4800000190734863,3.3499999046325684,3.3499999046325684,3.450000047683716,3821636.0,3.3009259700775146
2012-09-28,3.4800000190734863,3.4100000858306885,3.430000066757202,3.4700000286102295,2490579.0,3.3200619220733643
2012-10-08,3.4800000190734863,3.4100000858306885,3.4700000286102295,3.440000057220459,1599918.0,3.291358232498169
2012-10-09,3.5199999809265137,3.440000057220459,3.440000057220459,3.509999990463257,4012514.0,3.3583333492279053
2012-10-10,3.5799999237060547,3.5,3.5199999809265137,3.569999933242798,5642049.0,3.415740728378296
2012-10-11,3.569999933242798,3.509999990463257,3.559999942779541,3.5199999809265137,3085271.0,3.36790132522583
2012-10-12,3.549999952316284,3.490000009536743,3.509999990463257,3.5299999713897705,2523950.0,3.377469301223755
2012-10-15,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.490000009536743,2472952.0,3.3391976356506348
2012-10-16,3.5199999809265137,3.4600000381469727,3.4700000286102295,3.5,2338648.0,3.3487656116485596
2012-10-17,3.549999952316284,3.490000009536743,3.509999990463257,3.549999952316284,3557966.0,3.3966050148010254
2012-10-18,3.609999895095825,3.5399999618530273,3.549999952316284,3.5899999141693115,6837240.0,3.4348764419555664
2012-10-19,3.609999895095825,3.549999952316284,3.609999895095825,3.559999942779541,2918536.0,3.40617299079895
2012-10-22,3.619999885559082,3.5199999809265137,3.549999952316284,3.609999895095825,4629641.0,3.454012393951416
2012-10-23,3.609999895095825,3.5399999618530273,3.609999895095825,3.559999942779541,3273166.0,3.40617299079895
2012-10-24,3.640000104904175,3.5299999713897705,3.559999942779541,3.619999885559082,5629530.0,3.4635801315307617
2012-10-25,3.6700000762939453,3.559999942779541,3.619999885559082,3.569999933242798,6964701.0,3.415740728378296
2012-10-26,3.569999933242798,3.4800000190734863,3.569999933242798,3.5,4378467.0,3.3487656116485596
2012-10-29,3.5199999809265137,3.4600000381469727,3.5,3.5,1634550.0,3.3487656116485596
2012-10-30,3.8499999046325684,3.5199999809265137,3.5299999713897705,3.7100000381469727,39194226.0,3.5496914386749268
2012-10-31,3.690000057220459,3.5199999809265137,3.5799999237060547,3.6600000858306885,19734551.0,3.501852035522461
2012-11-01,3.759999990463257,3.619999885559082,3.6600000858306885,3.690000057220459,15058664.0,3.5305557250976562
2012-11-02,3.7899999618530273,3.6700000762939453,3.6700000762939453,3.75,13389391.0,3.587963104248047
2012-11-05,3.7799999713897705,3.7100000381469727,3.759999990463257,3.7300000190734863,7701588.0,3.5688273906707764
2012-11-06,3.740000009536743,3.5999999046325684,3.7200000286102295,3.6700000762939453,9865113.0,3.5114200115203857
2012-11-07,3.680000066757202,3.5999999046325684,3.6500000953674316,3.6500000953674316,5106416.0,3.492284059524536
2012-11-08,3.640000104904175,3.549999952316284,3.609999895095825,3.559999942779541,5708343.0,3.40617299079895
2012-11-09,3.5999999046325684,3.5399999618530273,3.559999942779541,3.5899999141693115,3423349.0,3.4348764419555664
2012-11-12,3.680000066757202,3.569999933242798,3.609999895095825,3.680000066757202,6358216.0,3.5209877490997314
2012-11-13,3.690000057220459,3.569999933242798,3.680000066757202,3.569999933242798,4848400.0,3.415740728378296
2012-11-14,3.799999952316284,3.5799999237060547,3.5899999141693115,3.7300000190734863,16588534.0,3.5688273906707764
2012-11-15,3.7300000190734863,3.609999895095825,3.680000066757202,3.619999885559082,8208232.0,3.4635801315307617
2012-11-16,3.690000057220459,3.559999942779541,3.5999999046325684,3.640000104904175,5685232.0,3.4827163219451904
2012-11-19,3.819999933242798,3.619999885559082,3.630000114440918,3.7799999713897705,15937002.0,3.616666793823242
2012-11-20,3.8399999141693115,3.7200000286102295,3.7699999809265137,3.7300000190734863,10393512.0,3.5688273906707764
2012-11-21,3.819999933242798,3.6700000762939453,3.700000047683716,3.809999942779541,10071218.0,3.6453704833984375
2012-11-22,3.799999952316284,3.740000009536743,3.7799999713897705,3.7799999713897705,6379088.0,3.616666793823242
2012-11-23,3.819999933242798,3.7100000381469727,3.7799999713897705,3.7200000286102295,6603306.0,3.5592594146728516
2012-11-26,3.7300000190734863,3.609999895095825,3.7200000286102295,3.6600000858306885,8077429.0,3.501852035522461
2012-11-27,3.6700000762939453,3.4800000190734863,3.6500000953674316,3.509999990463257,7761494.0,3.3583333492279053
2012-11-28,3.559999942779541,3.380000114440918,3.5,3.5399999618530273,5604309.0,3.3870370388031006
2012-11-29,3.5199999809265137,3.430000066757202,3.450000047683716,3.4800000190734863,4384038.0,3.32962965965271
2012-11-30,3.509999990463257,3.430000066757202,3.450000047683716,3.490000009536743,3445322.0,3.3391976356506348
2012-12-03,3.5,3.390000104904175,3.4600000381469727,3.390000104904175,3127532.0,3.243518590927124
2012-12-04,3.450000047683716,3.3299999237060547,3.359999895095825,3.440000057220459,3943314.0,3.291358232498169
2012-12-05,3.569999933242798,3.4000000953674316,3.4200000762939453,3.5299999713897705,7355296.0,3.377469301223755
2012-12-06,3.5399999618530273,3.4600000381469727,3.5299999713897705,3.509999990463257,4667857.0,3.3583333492279053
2012-12-07,3.5899999141693115,3.4700000286102295,3.5,3.569999933242798,7093617.0,3.415740728378296
2012-12-10,3.630000114440918,3.5399999618530273,3.5899999141693115,3.609999895095825,6639771.0,3.454012393951416
2012-12-11,3.619999885559082,3.569999933242798,3.5999999046325684,3.5899999141693115,4390358.0,3.4348764419555664
2012-12-12,3.609999895095825,3.5299999713897705,3.5899999141693115,3.5799999237060547,4007604.0,3.4253087043762207
2012-12-13,3.5899999141693115,3.5,3.5899999141693115,3.509999990463257,4187800.0,3.3583333492279053
2012-12-14,3.6500000953674316,3.4800000190734863,3.5,3.630000114440918,10204498.0,3.4731483459472656
2012-12-17,3.700000047683716,3.609999895095825,3.619999885559082,3.6700000762939453,9543627.0,3.5114200115203857
2012-12-18,3.690000057220459,3.609999895095825,3.6500000953674316,3.619999885559082,6495095.0,3.4635801315307617
2012-12-19,3.6500000953674316,3.5899999141693115,3.619999885559082,3.630000114440918,4236323.0,3.4731483459472656
2012-12-20,3.6500000953674316,3.569999933242798,3.630000114440918,3.609999895095825,5122551.0,3.454012393951416
2012-12-21,3.690000057220459,3.5999999046325684,3.640000104904175,3.630000114440918,6456544.0,3.4731483459472656
2012-12-24,3.680000066757202,3.569999933242798,3.609999895095825,3.6500000953674316,6869861.0,3.492284059524536
2012-12-25,3.7200000286102295,3.609999895095825,3.619999885559082,3.7100000381469727,13184673.0,3.5496914386749268
2012-12-26,3.75,3.680000066757202,3.680000066757202,3.7300000190734863,9068956.0,3.5688273906707764
2012-12-27,3.740000009536743,3.6700000762939453,3.740000009536743,3.680000066757202,9068701.0,3.5209877490997314
2012-12-28,3.7200000286102295,3.6600000858306885,3.680000066757202,3.700000047683716,6143877.0,3.540123701095581
2012-12-31,3.740000009536743,3.680000066757202,3.680000066757202,3.7200000286102295,7837904.0,3.5592594146728516
2013-01-04,3.75,3.6600000858306885,3.740000009536743,3.680000066757202,6180119.0,3.5209877490997314
2013-01-07,3.7100000381469727,3.6600000858306885,3.690000057220459,3.700000047683716,5239580.0,3.540123701095581
2013-01-08,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.7200000286102295,7928984.0,3.5592594146728516
2013-01-09,3.819999933242798,3.700000047683716,3.7200000286102295,3.75,16265022.0,3.587963104248047
2013-01-10,3.799999952316284,3.7200000286102295,3.75,3.759999990463257,8247045.0,3.5975308418273926
2013-01-11,3.7799999713897705,3.6500000953674316,3.7799999713897705,3.6600000858306885,9618254.0,3.501852035522461
2013-01-14,3.7699999809265137,3.640000104904175,3.6500000953674316,3.75,9606085.0,3.587963104248047
2013-01-15,3.8499999046325684,3.740000009536743,3.759999990463257,3.819999933242798,18978646.0,3.654938220977783
2013-01-16,3.8399999141693115,3.7699999809265137,3.8299999237060547,3.809999942779541,11391652.0,3.6453704833984375
2013-01-17,3.859999895095825,3.7699999809265137,3.799999952316284,3.7899999618530273,8663179.0,3.626234531402588
2013-01-18,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.8399999141693115,7613156.0,3.674074172973633
2013-01-21,3.869999885559082,3.819999933242798,3.8399999141693115,3.8499999046325684,8018835.0,3.6836419105529785
2013-01-22,3.8499999046325684,3.759999990463257,3.8399999141693115,3.7899999618530273,8131630.0,3.626234531402588
2013-01-23,3.799999952316284,3.7200000286102295,3.7699999809265137,3.759999990463257,5676540.0,3.5975308418273926
2013-01-24,3.809999942779541,3.6600000858306885,3.7699999809265137,3.690000057220459,7653377.0,3.5305557250976562
2013-01-25,3.7300000190734863,3.680000066757202,3.690000057220459,3.700000047683716,3468618.0,3.540123701095581
2013-01-28,3.8499999046325684,3.700000047683716,3.700000047683716,3.819999933242798,6666074.0,3.654938220977783
2013-01-29,3.8399999141693115,3.7899999618530273,3.809999942779541,3.819999933242798,6560380.0,3.654938220977783
2013-01-30,3.859999895095825,3.7799999713897705,3.819999933242798,3.8499999046325684,11422711.0,3.6836419105529785
2013-01-31,3.869999885559082,3.809999942779541,3.859999895095825,3.859999895095825,8863286.0,3.6932098865509033
2013-02-01,3.9000000953674316,3.809999942779541,3.8299999237060547,3.869999885559082,10045889.0,3.702777862548828
2013-02-04,3.890000104904175,3.799999952316284,3.859999895095825,3.819999933242798,8212499.0,3.654938220977783
2013-02-05,3.880000114440918,3.7899999618530273,3.7899999618530273,3.869999885559082,6630253.0,3.702777862548828
2013-02-06,3.880000114440918,3.8399999141693115,3.859999895095825,3.8499999046325684,5394857.0,3.6836419105529785
2013-02-07,3.869999885559082,3.7899999618530273,3.859999895095825,3.8399999141693115,6281743.0,3.674074172973633
2013-02-08,3.9000000953674316,3.819999933242798,3.8399999141693115,3.880000114440918,8608215.0,3.712345838546753
2013-02-18,3.930000066757202,3.859999895095825,3.890000104904175,3.890000104904175,9765360.0,3.7219138145446777
2013-02-19,3.9200000762939453,3.8399999141693115,3.890000104904175,3.8499999046325684,7871743.0,3.6836419105529785
2013-02-20,3.9100000858306885,3.819999933242798,3.8499999046325684,3.9000000953674316,6798445.0,3.7314817905426025
2013-02-21,3.940000057220459,3.8399999141693115,3.869999885559082,3.880000114440918,13017544.0,3.712345838546753
2013-02-22,3.890000104904175,3.809999942779541,3.880000114440918,3.8299999237060547,6331046.0,3.664506196975708
2013-02-25,3.8499999046325684,3.799999952316284,3.8299999237060547,3.8299999237060547,6283208.0,3.664506196975708
2013-02-26,3.8399999141693115,3.7200000286102295,3.799999952316284,3.7300000190734863,9773905.0,3.5688273906707764
2013-02-27,3.7799999713897705,3.7300000190734863,3.740000009536743,3.75,3893998.0,3.587963104248047
2013-02-28,3.809999942779541,3.740000009536743,3.759999990463257,3.799999952316284,4228633.0,3.6358025074005127
2013-03-01,3.819999933242798,3.7699999809265137,3.7899999618530273,3.809999942779541,4735712.0,3.6453704833984375
2013-03-04,3.799999952316284,3.6700000762939453,3.7799999713897705,3.680000066757202,7566025.0,3.5209877490997314
2013-03-05,3.75,3.6700000762939453,3.690000057220459,3.7300000190734863,3473669.0,3.5688273906707764
2013-03-06,3.819999933242798,3.7300000190734863,3.7300000190734863,3.7699999809265137,8411251.0,3.6070988178253174
2013-03-07,3.8399999141693115,3.740000009536743,3.7899999618530273,3.7899999618530273,9038965.0,3.626234531402588
2013-03-08,3.809999942779541,3.75,3.7799999713897705,3.7899999618530273,4054263.0,3.626234531402588
2013-03-11,3.799999952316284,3.75,3.7899999618530273,3.7899999618530273,2846784.0,3.626234531402588
2013-03-12,3.809999942779541,3.6700000762939453,3.7799999713897705,3.700000047683716,6886162.0,3.540123701095581
2013-03-13,3.7100000381469727,3.609999895095825,3.680000066757202,3.640000104904175,4709707.0,3.4827163219451904
2013-03-14,3.690000057220459,3.619999885559082,3.640000104904175,3.6600000858306885,2893877.0,3.501852035522461
2013-03-15,3.7200000286102295,3.609999895095825,3.6700000762939453,3.640000104904175,4346710.0,3.4827163219451904
2013-03-18,3.680000066757202,3.609999895095825,3.640000104904175,3.619999885559082,2502244.0,3.4635801315307617
2013-03-19,3.640000104904175,3.569999933242798,3.619999885559082,3.640000104904175,3063428.0,3.4827163219451904
2013-03-20,3.690000057220459,3.619999885559082,3.640000104904175,3.690000057220459,4187937.0,3.5305557250976562
2013-03-21,3.7200000286102295,3.6700000762939453,3.690000057220459,3.690000057220459,4110399.0,3.5305557250976562
2013-03-22,3.7300000190734863,3.6700000762939453,3.680000066757202,3.7200000286102295,3759498.0,3.5592594146728516
2013-03-25,3.7300000190734863,3.690000057220459,3.7200000286102295,3.7300000190734863,2969926.0,3.5688273906707764
2013-03-26,3.930000066757202,3.6700000762939453,3.7100000381469727,3.819999933242798,23865632.0,3.654938220977783
2013-03-27,3.8499999046325684,3.75,3.7699999809265137,3.799999952316284,12075079.0,3.6358025074005127
2013-03-28,4.139999866485596,3.8299999237060547,3.930000066757202,3.940000057220459,48962110.0,3.7697532176971436
2013-03-29,3.9700000286102295,3.8499999046325684,3.890000104904175,3.890000104904175,23913779.0,3.7219138145446777
2013-04-01,3.880000114440918,3.75,3.869999885559082,3.799999952316284,14985318.0,3.6358025074005127
2013-04-02,3.930000066757202,3.7699999809265137,3.819999933242798,3.9200000762939453,18647055.0,3.750617504119873
2013-04-03,3.9200000762939453,3.7699999809265137,3.9000000953674316,3.819999933242798,10890862.0,3.654938220977783
2013-04-08,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.740000009536743,9685048.0,3.578395128250122
2013-04-09,3.809999942779541,3.7300000190734863,3.75,3.759999990463257,7302311.0,3.5975308418273926
2013-04-10,3.75,3.6600000858306885,3.75,3.7100000381469727,8124561.0,3.5496914386749268
2013-04-11,3.740000009536743,3.6700000762939453,3.7300000190734863,3.6700000762939453,5254149.0,3.5114200115203857
2013-04-12,3.7100000381469727,3.619999885559082,3.6600000858306885,3.640000104904175,5141603.0,3.4827163219451904
2013-04-15,3.640000104904175,3.5899999141693115,3.609999895095825,3.5999999046325684,3931000.0,3.444444417953491
2013-04-16,3.6500000953674316,3.559999942779541,3.569999933242798,3.6500000953674316,3827775.0,3.492284059524536
2013-04-17,3.6500000953674316,3.5999999046325684,3.6500000953674316,3.609999895095825,3157489.0,3.454012393951416
2013-04-18,3.640000104904175,3.5799999237060547,3.609999895095825,3.609999895095825,2900941.0,3.454012393951416
2013-04-19,3.680000066757202,3.5899999141693115,3.609999895095825,3.6700000762939453,5757076.0,3.5114200115203857
2013-04-22,3.7200000286102295,3.640000104904175,3.6500000953674316,3.7100000381469727,5130751.0,3.5496914386749268
2013-04-23,3.6700000762939453,3.5399999618530273,3.6700000762939453,3.549999952316284,7742525.0,3.3966050148010254
2013-04-24,3.619999885559082,3.5399999618530273,3.549999952316284,3.5799999237060547,4266189.0,3.4253087043762207
2013-04-25,3.5999999046325684,3.490000009536743,3.5999999046325684,3.5,5557181.0,3.3487656116485596
2013-04-26,3.5199999809265137,3.4200000762939453,3.509999990463257,3.4200000762939453,4300052.0,3.2722222805023193
2013-05-02,3.4700000286102295,3.4100000858306885,3.440000057220459,3.450000047683716,2400215.0,3.3009259700775146
2013-05-03,3.5299999713897705,3.450000047683716,3.450000047683716,3.509999990463257,3043656.0,3.3583333492279053
2013-05-06,3.549999952316284,3.5,3.509999990463257,3.5299999713897705,3171670.0,3.377469301223755
2013-05-07,3.5399999618530273,3.5,3.5299999713897705,3.5199999809265137,3216498.0,3.36790132522583
2013-05-08,3.5399999618530273,3.5,3.5199999809265137,3.5399999618530273,2967208.0,3.3870370388031006
2013-05-09,3.5399999618530273,3.4600000381469727,3.5399999618530273,3.490000009536743,4350310.0,3.3391976356506348
2013-05-10,3.5199999809265137,3.4600000381469727,3.4800000190734863,3.509999990463257,3064992.0,3.3583333492279053
2013-05-13,3.5399999618530273,3.490000009536743,3.509999990463257,3.5299999713897705,5197015.0,3.377469301223755
2013-05-14,3.5299999713897705,3.4700000286102295,3.5299999713897705,3.5199999809265137,2951903.0,3.36790132522583
2013-05-15,3.5399999618530273,3.490000009536743,3.5199999809265137,3.5399999618530273,3757659.0,3.3870370388031006
2013-05-16,3.559999942779541,3.5,3.5399999618530273,3.549999952316284,6282848.0,3.3966050148010254
2013-05-17,3.5999999046325684,3.5199999809265137,3.549999952316284,3.5799999237060547,7193841.0,3.4253087043762207
2013-05-20,3.630000114440918,3.569999933242798,3.5899999141693115,3.619999885559082,6447416.0,3.4635801315307617
2013-05-21,3.640000104904175,3.5899999141693115,3.609999895095825,3.640000104904175,7441929.0,3.4827163219451904
2013-05-22,3.6500000953674316,3.609999895095825,3.6500000953674316,3.630000114440918,5005795.0,3.4731483459472656
2013-05-23,3.630000114440918,3.5799999237060547,3.619999885559082,3.609999895095825,6808598.0,3.454012393951416
2013-05-24,3.640000104904175,3.5899999141693115,3.5899999141693115,3.630000114440918,4802909.0,3.4731483459472656
2013-05-27,3.6500000953674316,3.609999895095825,3.619999885559082,3.640000104904175,4383422.0,3.4827163219451904
2013-05-28,3.6700000762939453,3.5999999046325684,3.640000104904175,3.6700000762939453,8105943.0,3.5114200115203857
2013-05-29,3.690000057220459,3.6500000953674316,3.6700000762939453,3.6700000762939453,8930188.0,3.5114200115203857
2013-05-30,3.6700000762939453,3.619999885559082,3.6700000762939453,3.6500000953674316,5545540.0,3.492284059524536
2013-05-31,3.690000057220459,3.619999885559082,3.6600000858306885,3.6700000762939453,10691408.0,3.5114200115203857
2013-06-03,3.7100000381469727,3.630000114440918,3.6600000858306885,3.700000047683716,10621022.0,3.540123701095581
2013-06-04,3.690000057220459,3.609999895095825,3.690000057220459,3.619999885559082,6640151.0,3.4635801315307617
2013-06-05,3.619999885559082,3.5799999237060547,3.609999895095825,3.5999999046325684,4518920.0,3.444444417953491
2013-06-06,3.5999999046325684,3.5,3.5899999141693115,3.5199999809265137,5034300.0,3.36790132522583
2013-06-07,3.5399999618530273,3.4600000381469727,3.509999990463257,3.4800000190734863,3371235.0,3.32962965965271
2013-06-13,3.4700000286102295,3.3399999141693115,3.4700000286102295,3.4000000953674316,4746842.0,3.253086566925049
2013-06-14,3.440000057220459,3.380000114440918,3.4100000858306885,3.430000066757202,3007667.0,3.281790256500244
2013-06-17,3.4600000381469727,3.380000114440918,3.430000066757202,3.430000066757202,2145487.0,3.281790256500244
2013-06-18,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,1579274.0,3.281790256500244
2013-06-19,3.440000057220459,3.3499999046325684,3.430000066757202,3.4100000858306885,2412998.0,3.2626545429229736
2013-06-20,3.4000000953674316,3.319999933242798,3.4000000953674316,3.319999933242798,2631054.0,3.1765432357788086
2013-06-21,3.319999933242798,3.25,3.309999942779541,3.2899999618530273,2899988.0,3.1478395462036133
2013-06-24,3.299999952316284,3.0399999618530273,3.299999952316284,3.0999999046325684,4447572.0,2.9660494327545166
2013-06-25,3.130000114440918,2.9000000953674316,3.069999933242798,3.0999999046325684,4965530.0,2.9660494327545166
2013-06-26,3.119999885559082,3.049999952316284,3.069999933242798,3.0999999046325684,2437282.0,2.9660494327545166
2013-06-27,3.1500000953674316,3.059999942779541,3.119999885559082,3.069999933242798,2861245.0,2.9373457431793213
2013-06-28,3.140000104904175,3.059999942779541,3.0799999237060547,3.0999999046325684,2516195.0,2.9660494327545166
2013-07-01,3.0899999141693115,3.0199999809265137,3.049999952316284,3.0799999237060547,1478277.0,2.946913480758667
2013-07-02,3.119999885559082,3.069999933242798,3.0899999141693115,3.0899999141693115,1926164.0,2.956481456756592
2013-07-03,3.069999933242798,2.990000009536743,3.069999933242798,3.049999952316284,3044056.0,2.9182097911834717
2013-07-04,3.0999999046325684,3.0199999809265137,3.0199999809265137,3.059999942779541,3177811.0,2.9277777671813965
2013-07-05,3.109999895095825,3.059999942779541,3.0899999141693115,3.0799999237060547,3461510.0,2.946913480758667
2013-07-08,3.059999942779541,2.9700000286102295,3.0299999713897705,2.9800000190734863,3154378.0,2.8512346744537354
2013-07-09,3.0,2.950000047683716,2.9800000190734863,3.0,1421148.0,2.870370388031006
2013-07-10,3.069999933242798,2.990000009536743,3.009999990463257,3.069999933242798,2670238.0,2.9373457431793213
2013-07-11,3.1700000762939453,3.049999952316284,3.069999933242798,3.140000104904175,5349611.0,3.0043210983276367
2013-07-12,3.1600000858306885,3.0899999141693115,3.140000104904175,3.0999999046325684,3814699.0,2.9660494327545166
2013-07-15,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-16,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-17,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-18,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-19,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-22,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-23,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-24,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-25,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-26,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-29,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-30,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-07-31,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-01,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-02,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-05,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-06,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-07,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-08,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-09,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-12,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-13,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-14,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-15,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-16,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-19,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-20,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-21,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-22,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-23,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-26,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-27,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-28,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-29,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-08-30,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,0.0,2.9660494327545166
2013-09-02,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,218373.0,3.2626545429229736
2013-09-03,3.75,3.75,3.75,3.75,941025.0,3.587963104248047
2013-09-04,4.130000114440918,4.130000114440918,4.130000114440918,4.130000114440918,2920542.0,3.9515433311462402
2013-09-05,4.539999961853027,4.539999961853027,4.539999961853027,4.539999961853027,3374435.0,4.343827247619629
2013-09-06,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,17337545.0,4.774382591247559
2013-09-09,5.489999771118164,5.25,5.489999771118164,5.489999771118164,159683282.0,5.252777576446533
2013-09-10,6.039999961853027,5.679999828338623,5.840000152587891,6.039999961853027,80251730.0,5.779012680053711
2013-09-11,6.639999866485596,6.260000228881836,6.340000152587891,6.639999866485596,44644983.0,6.353086471557617
2013-09-12,7.300000190734863,6.300000190734863,6.980000019073486,6.480000019073486,114492894.0,6.200000286102295
2013-09-13,6.550000190734863,6.070000171661377,6.409999847412109,6.159999847412109,72906853.0,5.893826961517334
2013-09-16,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,5.893826961517334
2013-09-17,6.119999885559082,5.539999961853027,6.119999885559082,5.570000171661377,86236305.0,5.329321384429932
2013-09-18,5.659999847412109,5.489999771118164,5.519999980926514,5.610000133514404,40475846.0,5.367592811584473
2013-09-23,5.829999923706055,5.550000190734863,5.610000133514404,5.789999961853027,45776604.0,5.5398149490356445
2013-09-24,5.78000020980835,5.539999961853027,5.78000020980835,5.71999979019165,41991284.0,5.47283935546875
2013-09-25,6.019999980926514,5.650000095367432,5.670000076293945,5.880000114440918,64883872.0,5.6259260177612305
2013-09-26,5.869999885559082,5.510000228881836,5.809999942779541,5.53000020980835,32793467.0,5.291049957275391
2013-09-27,5.46999979019165,5.230000019073486,5.460000038146973,5.349999904632568,30463646.0,5.1188273429870605
2013-09-30,5.550000190734863,5.329999923706055,5.360000133514404,5.53000020980835,17165082.0,5.291049957275391
2013-10-08,5.75,5.420000076293945,5.539999961853027,5.659999847412109,23000968.0,5.415431976318359
2013-10-09,5.829999923706055,5.579999923706055,5.630000114440918,5.789999961853027,28102091.0,5.5398149490356445
2013-10-10,5.78000020980835,5.599999904632568,5.78000020980835,5.630000114440918,26447304.0,5.386728763580322
2013-10-11,5.920000076293945,5.590000152587891,5.610000133514404,5.849999904632568,39153160.0,5.597222328186035
2013-10-14,5.869999885559082,5.599999904632568,5.800000190734863,5.670000076293945,28922539.0,5.425000190734863
2013-10-15,5.630000114440918,5.429999828338623,5.619999885559082,5.519999980926514,26905973.0,5.281481742858887
2013-10-16,5.690000057220459,5.429999828338623,5.480000019073486,5.5,23135019.0,5.262345790863037
2013-10-17,5.920000076293945,5.519999980926514,5.599999904632568,5.539999961853027,30241331.0,5.300617218017578
2013-10-18,5.679999828338623,5.190000057220459,5.429999828338623,5.670000076293945,22609030.0,5.425000190734863
2013-10-21,5.800000190734863,5.579999923706055,5.579999923706055,5.75,21853926.0,5.5015435218811035
2013-10-22,5.840000152587891,5.619999885559082,5.730000019073486,5.829999923706055,22647030.0,5.5780863761901855
2013-10-23,5.949999809265137,5.659999847412109,5.860000133514404,5.679999828338623,22790068.0,5.434567928314209
2013-10-24,5.889999866485596,5.559999942779541,5.630000114440918,5.880000114440918,19400500.0,5.6259260177612305
2013-10-25,5.949999809265137,5.699999809265137,5.889999866485596,5.769999980926514,19068099.0,5.520678997039795
2013-10-28,5.820000171661377,5.389999866485596,5.789999961853027,5.420000076293945,17853034.0,5.185802459716797
2013-10-29,5.449999809265137,5.190000057220459,5.340000152587891,5.380000114440918,19110354.0,5.147531032562256
2013-10-30,5.489999771118164,5.349999904632568,5.369999885559082,5.480000019073486,6427066.0,5.2432098388671875
2013-10-31,5.460000038146973,5.300000190734863,5.460000038146973,5.320000171661377,6972141.0,5.090123653411865
2013-11-01,5.460000038146973,5.21999979019165,5.300000190734863,5.360000133514404,8054017.0,5.1283955574035645
2013-11-04,5.53000020980835,5.289999961853027,5.300000190734863,5.449999809265137,9595619.0,5.214506149291992
2013-11-05,5.679999828338623,5.380000114440918,5.449999809265137,5.630000114440918,10547378.0,5.386728763580322
2013-11-06,6.179999828338623,5.579999923706055,5.639999866485596,5.96999979019165,46775820.0,5.712037086486816
2013-11-07,6.210000038146973,5.829999923706055,5.96999979019165,5.889999866485596,26638300.0,5.635493755340576
2013-11-08,6.159999847412109,5.71999979019165,5.760000228881836,6.03000020980835,26284693.0,5.769444942474365
2013-11-11,6.139999866485596,5.900000095367432,6.130000114440918,6.0,14036545.0,5.740740776062012
2013-11-12,6.099999904632568,5.829999923706055,5.960000038146973,5.929999828338623,11947859.0,5.673765182495117
2013-11-13,6.039999961853027,5.840000152587891,5.869999885559082,5.849999904632568,10638453.0,5.597222328186035
2013-11-14,5.900000095367432,5.699999809265137,5.800000190734863,5.809999942779541,10937201.0,5.558950901031494
2013-11-15,5.980000019073486,5.710000038146973,5.78000020980835,5.900000095367432,10856754.0,5.64506196975708
2013-11-18,6.389999866485596,5.869999885559082,5.949999809265137,6.289999961853027,28681488.0,6.018209934234619
2013-11-19,6.5,6.199999809265137,6.340000152587891,6.389999866485596,24392652.0,6.113888740539551
2013-11-20,6.460000038146973,6.260000228881836,6.320000171661377,6.409999847412109,17386599.0,6.1330246925354
2013-11-21,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-22,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-25,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-26,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-27,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-28,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-11-29,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.1330246925354
2013-12-02,6.78000020980835,5.829999923706055,6.75,6.210000038146973,39942560.0,5.941667079925537
2013-12-03,6.71999979019165,6.230000019073486,6.230000019073486,6.460000038146973,18477653.0,6.180864334106445
2013-12-04,6.599999904632568,6.260000228881836,6.360000133514404,6.460000038146973,15615864.0,6.180864334106445
2013-12-05,6.539999961853027,6.260000228881836,6.400000095367432,6.460000038146973,11557344.0,6.180864334106445
2013-12-06,6.650000095367432,6.349999904632568,6.449999809265137,6.630000114440918,14669965.0,6.3435187339782715
2013-12-09,6.630000114440918,6.630000114440918,6.630000114440918,6.630000114440918,0.0,6.3435187339782715
2013-12-10,7.289999961853027,6.800000190734863,6.820000171661377,6.909999847412109,36040892.0,6.611419677734375
2013-12-11,7.139999866485596,6.760000228881836,6.800000190734863,7.079999923706055,19220126.0,6.774074077606201
2013-12-12,7.239999771118164,6.960000038146973,7.070000171661377,6.980000019073486,15048339.0,6.6783952713012695
2013-12-13,7.039999961853027,6.800000190734863,6.980000019073486,6.929999828338623,9878932.0,6.630555629730225
2013-12-16,7.099999904632568,6.840000152587891,6.840000152587891,6.989999771118164,8689268.0,6.687963008880615
2013-12-17,7.090000152587891,6.849999904632568,6.980000019073486,6.949999809265137,6492062.0,6.649691581726074
2013-12-18,7.010000228881836,6.519999980926514,6.949999809265137,6.559999942779541,11788979.0,6.276543140411377
2013-12-19,6.760000228881836,6.380000114440918,6.610000133514404,6.409999847412109,9555472.0,6.1330246925354
2013-12-20,6.519999980926514,6.119999885559082,6.429999828338623,6.429999828338623,9902461.0,6.15216064453125
2013-12-23,6.489999771118164,6.380000114440918,6.440000057220459,6.389999866485596,4737900.0,6.113888740539551
2013-12-24,6.519999980926514,6.369999885559082,6.420000076293945,6.400000095367432,4869084.0,6.123456954956055
2013-12-25,6.510000228881836,6.360000133514404,6.369999885559082,6.460000038146973,5064443.0,6.180864334106445
2013-12-26,6.599999904632568,6.440000057220459,6.460000038146973,6.570000171661377,6253557.0,6.286111354827881
2013-12-27,6.949999809265137,6.570000171661377,6.570000171661377,6.909999847412109,9764004.0,6.611419677734375
2013-12-30,7.039999961853027,6.769999980926514,6.920000076293945,6.980000019073486,12478392.0,6.6783952713012695
2013-12-31,7.139999866485596,6.849999904632568,6.949999809265137,7.079999923706055,13778027.0,6.774074077606201
2014-01-02,7.139999866485596,6.980000019073486,7.079999923706055,7.010000228881836,6964299.0,6.707098960876465
2014-01-03,7.010000228881836,6.809999942779541,6.989999771118164,6.929999828338623,6721612.0,6.630555629730225
2014-01-06,6.929999828338623,6.739999771118164,6.929999828338623,6.789999961853027,7522152.0,6.496604919433594
2014-01-07,6.96999979019165,6.760000228881836,6.760000228881836,6.949999809265137,6232875.0,6.649691581726074
2014-01-08,7.059999942779541,6.880000114440918,6.920000076293945,6.949999809265137,4272012.0,6.649691581726074
2014-01-09,7.159999847412109,6.909999847412109,6.989999771118164,7.070000171661377,11702798.0,6.7645063400268555
2014-01-10,7.159999847412109,6.880000114440918,7.050000190734863,6.880000114440918,6983239.0,6.582716464996338
2014-01-13,6.980000019073486,6.809999942779541,6.840000152587891,6.840000152587891,3538834.0,6.544444561004639
2014-01-14,6.989999771118164,6.820000171661377,6.949999809265137,6.980000019073486,4764166.0,6.6783952713012695
2014-01-15,7.0,6.809999942779541,7.0,6.889999866485596,4699092.0,6.592284202575684
2014-01-16,7.139999866485596,6.829999923706055,6.889999866485596,7.130000114440918,11022120.0,6.821913719177246
2014-01-17,7.230000019073486,6.909999847412109,7.119999885559082,7.090000152587891,8683911.0,6.783642292022705
2014-01-20,7.460000038146973,7.059999942779541,7.25,7.239999771118164,14902880.0,6.927160263061523
2014-01-21,7.260000228881836,7.059999942779541,7.179999828338623,7.130000114440918,9181057.0,6.821913719177246
2014-01-22,7.300000190734863,7.099999904632568,7.130000114440918,7.260000228881836,8971396.0,6.946296691894531
2014-01-23,7.400000095367432,7.190000057220459,7.260000228881836,7.389999866485596,9464645.0,7.070679187774658
2014-01-24,8.130000114440918,7.349999904632568,7.369999885559082,8.130000114440918,33737378.0,7.7787041664123535
2014-01-27,8.449999809265137,7.880000114440918,8.3100004196167,8.229999542236328,32767586.0,7.874382495880127
2014-01-28,8.880000114440918,8.130000114440918,8.149999618530273,8.539999961853027,20287723.0,8.170988082885742
2014-01-29,8.850000381469727,8.470000267028809,8.579999923706055,8.789999961853027,11952101.0,8.410185813903809
2014-01-30,9.0600004196167,8.760000228881836,8.859999656677246,8.789999961853027,11946515.0,8.410185813903809
2014-02-07,8.779999732971191,8.300000190734863,8.75,8.699999809265137,9484313.0,8.324073791503906
2014-02-10,9.09000015258789,8.720000267028809,8.800000190734863,8.779999732971191,12383979.0,8.400617599487305
2014-02-11,8.800000190734863,8.5,8.800000190734863,8.529999732971191,14809927.0,8.161419868469238
2014-02-12,8.930000305175781,8.430000305175781,8.529999732971191,8.800000190734863,14083759.0,8.419753074645996
2014-02-13,8.930000305175781,8.699999809265137,8.729999542236328,8.770000457763672,8435218.0,8.391050338745117
2014-02-14,9.520000457763672,8.729999542236328,8.75,9.289999961853027,18236888.0,8.888580322265625
2014-02-17,9.420000076293945,9.199999809265137,9.289999961853027,9.300000190734863,12462643.0,8.898148536682129
2014-02-18,9.579999923706055,9.270000457763672,9.270000457763672,9.569999694824219,11547521.0,9.156481742858887
2014-02-19,9.979999542236328,9.5600004196167,9.569999694824219,9.600000381469727,17592005.0,9.185185432434082
2014-02-20,9.670000076293945,9.359999656677246,9.5,9.630000114440918,10058501.0,9.213889122009277
2014-02-21,9.75,9.229999542236328,9.630000114440918,9.40999984741211,10661922.0,9.003395080566406
2014-02-24,9.640000343322754,9.170000076293945,9.399999618530273,9.40999984741211,8334937.0,9.003395080566406
2014-02-25,9.699999809265137,9.359999656677246,9.40999984741211,9.569999694824219,14784003.0,9.156481742858887
2014-02-26,9.619999885559082,9.100000381469727,9.600000381469727,9.140000343322754,14390240.0,8.745061874389648
2014-02-27,9.039999961853027,8.539999961853027,8.880000114440918,8.569999694824219,17171647.0,8.199690818786621
2014-02-28,9.100000381469727,8.4399995803833,8.529999732971191,9.050000190734863,13235136.0,8.658950805664062
2014-03-03,9.630000114440918,9.050000190734863,9.149999618530273,9.479999542236328,12384260.0,9.070369720458984
2014-03-04,9.5600004196167,9.180000305175781,9.380000114440918,9.369999885559082,7285483.0,8.965123176574707
2014-03-05,9.6899995803833,9.369999885559082,9.369999885559082,9.479999542236328,6812291.0,9.070369720458984
2014-03-06,9.550000190734863,9.300000190734863,9.479999542236328,9.399999618530273,3989692.0,8.993826866149902
2014-03-07,9.5,9.239999771118164,9.380000114440918,9.289999961853027,4585139.0,8.888580322265625
2014-03-10,9.479999542236328,9.100000381469727,9.289999961853027,9.1899995803833,8807589.0,8.792901039123535
2014-03-11,9.350000381469727,9.09000015258789,9.180000305175781,9.3100004196167,4875022.0,8.907716751098633
2014-03-12,9.479999542236328,9.180000305175781,9.270000457763672,9.380000114440918,5556634.0,8.974691390991211
2014-03-13,9.430000305175781,9.279999732971191,9.380000114440918,9.390000343322754,3244061.0,8.984259605407715
2014-03-14,9.829999923706055,9.350000381469727,9.390000343322754,9.729999542236328,13938091.0,9.30956745147705
2014-03-17,10.199999809265137,9.520000457763672,9.800000190734863,9.75,15456574.0,9.328703880310059
2014-03-18,9.869999885559082,9.550000190734863,9.770000457763672,9.640000343322754,8705744.0,9.223457336425781
2014-03-19,9.720000267028809,9.479999542236328,9.550000190734863,9.550000190734863,4981710.0,9.137346267700195
2014-03-20,9.800000190734863,9.489999771118164,9.5600004196167,9.569999694824219,9417346.0,9.156481742858887
2014-03-21,9.649999618530273,8.800000190734863,9.539999961853027,9.210000038146973,14869182.0,8.812037467956543
2014-03-24,9.34000015258789,8.920000076293945,9.25,9.100000381469727,8467441.0,8.706790924072266
2014-03-25,9.460000038146973,9.149999618530273,9.149999618530273,9.319999694824219,5606360.0,8.91728401184082
2014-03-26,9.430000305175781,9.210000038146973,9.319999694824219,9.279999732971191,4784433.0,8.879012107849121
2014-03-27,9.350000381469727,9.0,9.350000381469727,9.119999885559082,5369386.0,8.725926399230957
2014-03-28,9.270000457763672,9.0,9.020000457763672,9.220000267028809,3759942.0,8.821605682373047
2014-03-31,9.369999885559082,9.0,9.220000267028809,9.15999984741211,5344958.0,8.76419734954834
2014-04-01,9.210000038146973,9.020000457763672,9.210000038146973,9.1899995803833,3432825.0,8.792901039123535
2014-04-02,9.579999923706055,9.140000343322754,9.270000457763672,9.449999809265137,7184537.0,9.041666984558105
2014-04-03,9.5600004196167,9.399999618530273,9.449999809265137,9.479999542236328,4180757.0,9.070369720458984
2014-04-04,9.600000381469727,9.430000305175781,9.520000457763672,9.489999771118164,3939566.0,9.079937934875488
2014-04-08,9.859999656677246,9.420000076293945,9.520000457763672,9.850000381469727,9115684.0,9.424383163452148
2014-04-09,9.979999542236328,9.720000267028809,9.819999694824219,9.880000114440918,5675496.0,9.453086853027344
2014-04-10,10.260000228881836,9.829999923706055,9.880000114440918,10.220000267028809,12234086.0,9.778395652770996
2014-04-11,10.850000381469727,9.649999618530273,10.510000228881836,9.680000305175781,32545353.0,9.26172924041748
2014-04-14,9.779999732971191,9.210000038146973,9.40999984741211,9.760000228881836,17651214.0,9.338272094726562
2014-04-15,9.770000457763672,9.399999618530273,9.699999809265137,9.399999618530273,9032621.0,8.993826866149902
2014-04-16,9.479999542236328,9.25,9.399999618530273,9.34000015258789,5267179.0,8.936420440673828
2014-04-17,9.449999809265137,9.25,9.350000381469727,9.329999923706055,4438723.0,8.926852226257324
2014-04-18,9.380000114440918,9.199999809265137,9.329999923706055,9.239999771118164,5284764.0,8.840741157531738
2014-04-21,9.430000305175781,9.100000381469727,9.149999618530273,9.319999694824219,5483597.0,8.91728401184082
2014-04-22,9.329999923706055,8.979999542236328,9.329999923706055,9.09000015258789,6848525.0,8.697222709655762
2014-04-23,9.130000114440918,8.670000076293945,9.079999923706055,8.75,7547006.0,8.37191390991211
2014-04-24,8.949999809265137,8.529999732971191,8.75,8.779999732971191,7157825.0,8.400617599487305
2014-04-25,9.1899995803833,8.760000228881836,8.850000381469727,9.100000381469727,8079415.0,8.706790924072266
2014-04-28,9.09000015258789,8.789999961853027,9.09000015258789,8.8100004196167,6055579.0,8.4293212890625
2014-04-29,9.100000381469727,8.850000381469727,8.850000381469727,9.020000457763672,4569358.0,8.630247116088867
2014-04-30,9.239999771118164,8.920000076293945,9.069999694824219,9.010000228881836,3310808.0,8.62067985534668
2014-05-05,9.140000343322754,9.0,9.010000228881836,9.09000015258789,3007782.0,8.697222709655762
2014-05-06,9.140000343322754,9.020000457763672,9.079999923706055,9.0600004196167,1759878.0,8.668519020080566
2014-05-07,9.029999732971191,8.720000267028809,9.020000457763672,8.75,2766105.0,8.37191390991211
2014-05-08,8.859999656677246,8.5,8.800000190734863,8.529999732971191,3902873.0,8.161419868469238
2014-05-09,8.600000381469727,8.220000267028809,8.529999732971191,8.380000114440918,6587952.0,8.017901420593262
2014-05-12,8.680000305175781,8.289999961853027,8.529999732971191,8.489999771118164,5420538.0,8.123147964477539
2014-05-13,8.649999618530273,8.460000038146973,8.5,8.5,2189956.0,8.132716178894043
2014-05-14,8.630000114440918,8.510000228881836,8.510000228881836,8.609999656677246,2207150.0,8.23796272277832
2014-05-15,8.680000305175781,8.4399995803833,8.619999885559082,8.470000267028809,1816640.0,8.104012489318848
2014-05-16,8.510000228881836,8.300000190734863,8.40999984741211,8.430000305175781,1940652.0,8.065741539001465
2014-05-19,8.449999809265137,8.260000228881836,8.399999618530273,8.449999809265137,1973232.0,8.084877014160156
2014-05-20,8.649999618530273,8.40999984741211,8.449999809265137,8.520000457763672,2586295.0,8.15185260772705
2014-05-21,8.399999618530273,8.260000228881836,8.350000381469727,8.390000343322754,1119457.0,8.027469635009766
2014-05-22,8.600000381469727,8.319999694824219,8.319999694824219,8.550000190734863,2379544.0,8.180556297302246
2014-05-23,8.970000267028809,8.529999732971191,8.529999732971191,8.899999618530273,5520171.0,8.515432357788086
2014-05-26,9.100000381469727,8.789999961853027,8.90999984741211,9.0,4765358.0,8.611111640930176
2014-05-27,9.09000015258789,8.899999618530273,9.010000228881836,9.0600004196167,3797884.0,8.668519020080566
2014-05-28,9.130000114440918,8.949999809265137,9.0600004196167,9.079999923706055,2785994.0,8.687654495239258
2014-05-29,9.100000381469727,8.9399995803833,9.079999923706055,8.949999809265137,1805227.0,8.563271522521973
2014-05-30,9.0,8.779999732971191,8.930000305175781,8.829999923706055,2275649.0,8.448456764221191
2014-06-03,8.890000343322754,8.760000228881836,8.84000015258789,8.84000015258789,1929292.0,8.458024978637695
2014-06-04,8.890000343322754,8.789999961853027,8.800000190734863,8.859999656677246,1803287.0,8.477160453796387
2014-06-05,9.050000190734863,8.8100004196167,8.869999885559082,8.989999771118164,2587563.0,8.601543426513672
2014-06-06,9.25,8.979999542236328,8.979999542236328,9.130000114440918,5072234.0,8.735494613647461
2014-06-09,9.319999694824219,9.029999732971191,9.029999732971191,9.260000228881836,6961937.0,8.85987663269043
2014-06-10,9.319999694824219,9.109999656677246,9.260000228881836,9.210000038146973,4070877.0,8.812037467956543
2014-06-11,9.289999961853027,9.109999656677246,9.210000038146973,9.15999984741211,3068955.0,8.76419734954834
2014-06-12,9.300000190734863,9.050000190734863,9.140000343322754,9.239999771118164,4309416.0,8.840741157531738
2014-06-13,9.430000305175781,9.15999984741211,9.279999732971191,9.300000190734863,9426399.0,8.898148536682129
2014-06-16,9.4399995803833,9.229999542236328,9.300000190734863,9.380000114440918,6471121.0,8.974691390991211
2014-06-17,9.420000076293945,9.199999809265137,9.359999656677246,9.220000267028809,4509142.0,8.821605682373047
2014-06-18,9.279999732971191,9.100000381469727,9.279999732971191,9.15999984741211,3666596.0,8.76419734954834
2014-06-19,9.130000114440918,8.699999809265137,9.130000114440918,8.75,5174411.0,8.37191390991211
2014-06-20,9.079999923706055,8.75,8.75,9.079999923706055,2936820.0,8.687654495239258
2014-06-23,9.229999542236328,9.020000457763672,9.09000015258789,9.119999885559082,1985473.0,8.725926399230957
2014-06-24,9.329999923706055,9.079999923706055,9.1899995803833,9.199999809265137,4675751.0,8.802469253540039
2014-06-25,9.1899995803833,9.0,9.15999984741211,9.069999694824219,1298954.0,8.678086280822754
2014-06-26,9.1899995803833,8.949999809265137,9.109999656677246,9.020000457763672,3414530.0,8.630247116088867
2014-06-27,9.239999771118164,8.979999542236328,9.029999732971191,9.130000114440918,4167296.0,8.735494613647461
2014-06-30,9.25,9.020000457763672,9.140000343322754,9.199999809265137,4557282.0,8.802469253540039
2014-07-01,9.210000038146973,9.100000381469727,9.199999809265137,9.170000076293945,3268249.0,8.773765563964844
2014-07-02,9.279999732971191,9.050000190734863,9.119999885559082,9.130000114440918,2409541.0,8.735494613647461
2014-07-03,9.279999732971191,9.029999732971191,9.09000015258789,9.270000457763672,6125339.0,8.869444847106934
2014-07-04,9.319999694824219,9.170000076293945,9.270000457763672,9.300000190734863,4701612.0,8.898148536682129
2014-07-07,9.34000015258789,9.229999542236328,9.229999542236328,9.3100004196167,4953965.0,8.907716751098633
2014-07-08,9.329999923706055,9.180000305175781,9.3100004196167,9.270000457763672,4218681.0,8.869444847106934
2014-07-09,9.399999618530273,9.220000267028809,9.229999542236328,9.390000343322754,10514457.0,8.984259605407715
2014-07-10,9.460000038146973,9.329999923706055,9.420000076293945,9.399999618530273,5217654.0,8.993826866149902
2014-07-11,9.460000038146973,9.300000190734863,9.380000114440918,9.420000076293945,3313619.0,9.01296329498291
2014-07-14,9.470000267028809,9.380000114440918,9.420000076293945,9.390000343322754,2837480.0,8.984259605407715
2014-07-15,9.399999618530273,9.210000038146973,9.380000114440918,9.329999923706055,2781288.0,8.926852226257324
2014-07-16,9.300000190734863,9.079999923706055,9.270000457763672,9.119999885559082,4014150.0,8.725926399230957
2014-07-17,9.220000267028809,9.069999694824219,9.079999923706055,9.149999618530273,2248477.0,8.754629135131836
2014-07-18,9.229999542236328,9.069999694824219,9.149999618530273,9.130000114440918,1684926.0,8.735494613647461
2014-07-21,9.220000267028809,9.079999923706055,9.130000114440918,9.1899995803833,1922980.0,8.792901039123535
2014-07-22,9.359999656677246,9.229999542236328,9.25,9.25,3109948.0,8.850308418273926
2014-07-23,9.260000228881836,9.100000381469727,9.25,9.15999984741211,2551337.0,8.76419734954834
2014-07-24,9.229999542236328,9.100000381469727,9.210000038146973,9.149999618530273,1988699.0,8.754629135131836
2014-07-25,9.199999809265137,9.050000190734863,9.109999656677246,9.140000343322754,3788993.0,8.745061874389648
2014-07-28,9.3100004196167,9.130000114440918,9.130000114440918,9.220000267028809,5559266.0,8.821605682373047
2014-07-29,9.289999961853027,9.199999809265137,9.210000038146973,9.260000228881836,3615273.0,8.85987663269043
2014-07-30,9.300000190734863,9.140000343322754,9.210000038146973,9.15999984741211,5026252.0,8.76419734954834
2014-07-31,9.239999771118164,9.140000343322754,9.140000343322754,9.170000076293945,3424260.0,8.773765563964844
2014-08-01,9.649999618530273,9.119999885559082,9.199999809265137,9.59000015258789,15111016.0,9.175617218017578
2014-08-04,9.859999656677246,9.510000228881836,9.670000076293945,9.850000381469727,13276907.0,9.424383163452148
2014-08-05,9.9399995803833,9.59000015258789,9.899999618530273,9.75,6574259.0,9.328703880310059
2014-08-06,9.770000457763672,9.569999694824219,9.75,9.680000305175781,5726592.0,9.26172924041748
2014-08-07,9.6899995803833,9.479999542236328,9.6899995803833,9.489999771118164,5927273.0,9.079937934875488
2014-08-08,10.079999923706055,9.550000190734863,10.079999923706055,9.739999771118164,23942911.0,9.319135665893555
2014-08-11,9.640000343322754,9.359999656677246,9.630000114440918,9.600000381469727,14432240.0,9.185185432434082
2014-08-12,9.640000343322754,9.430000305175781,9.550000190734863,9.579999923706055,8017691.0,9.16604995727539
2014-08-13,9.579999923706055,9.390000343322754,9.5600004196167,9.430000305175781,6618379.0,9.022531509399414
2014-08-14,9.430000305175781,9.180000305175781,9.430000305175781,9.1899995803833,8374934.0,8.792901039123535
2014-08-15,9.850000381469727,9.210000038146973,9.210000038146973,9.619999885559082,16166506.0,9.204320907592773
2014-08-18,9.739999771118164,9.550000190734863,9.670000076293945,9.65999984741211,8244673.0,9.242592811584473
2014-08-19,9.670000076293945,9.510000228881836,9.65999984741211,9.5600004196167,8722032.0,9.1469144821167
2014-08-20,9.729999542236328,9.449999809265137,9.539999961853027,9.65999984741211,9431970.0,9.242592811584473
2014-08-21,9.59000015258789,9.470000267028809,9.59000015258789,9.5600004196167,4742346.0,9.1469144821167
2014-08-22,9.75,9.479999542236328,9.5600004196167,9.59000015258789,8823667.0,9.175617218017578
2014-08-25,9.760000228881836,9.5,9.600000381469727,9.670000076293945,9243232.0,9.252161026000977
2014-08-26,9.75,9.529999732971191,9.670000076293945,9.569999694824219,8302213.0,9.156481742858887
2014-08-27,9.670000076293945,9.479999542236328,9.479999542236328,9.579999923706055,5322376.0,9.16604995727539
2014-08-28,9.75,9.579999923706055,9.670000076293945,9.720000267028809,6803523.0,9.300000190734863
2014-08-29,9.800000190734863,9.630000114440918,9.710000038146973,9.770000457763672,7553745.0,9.347840309143066
2014-09-01,9.829999923706055,9.630000114440918,9.829999923706055,9.670000076293945,4984170.0,9.252161026000977
2014-09-02,9.880000114440918,9.649999618530273,9.6899995803833,9.819999694824219,11787180.0,9.395678520202637
2014-09-03,9.989999771118164,9.680000305175781,9.800000190734863,9.979999542236328,14731730.0,9.548765182495117
2014-09-04,10.149999618530273,9.8100004196167,9.899999618530273,9.979999542236328,11902863.0,9.548765182495117
2014-09-05,10.699999809265137,9.930000305175781,9.930000305175781,10.359999656677246,17542187.0,9.912345886230469
2014-09-09,10.489999771118164,10.130000114440918,10.329999923706055,10.420000076293945,8863800.0,9.96975326538086
2014-09-10,10.40999984741211,10.260000228881836,10.350000381469727,10.319999694824219,5542768.0,9.87407398223877
2014-09-11,10.789999961853027,10.319999694824219,10.319999694824219,10.630000114440918,10779033.0,10.170679092407227
2014-09-12,10.729999542236328,10.449999809265137,10.649999618530273,10.670000076293945,6424907.0,10.208950996398926
2014-09-15,11.270000457763672,10.75,10.75,10.989999771118164,8332822.0,10.51512336730957
2014-09-16,11.109999656677246,10.710000038146973,10.989999771118164,10.739999771118164,11671057.0,10.275925636291504
2014-09-17,10.829999923706055,10.640000343322754,10.739999771118164,10.789999961853027,6814471.0,10.323765754699707
2014-09-18,10.989999771118164,10.59000015258789,10.800000190734863,10.920000076293945,5592799.0,10.448148727416992
2014-09-19,11.270000457763672,10.819999694824219,10.899999618530273,11.020000457763672,6121675.0,10.543828010559082
2014-09-22,11.1899995803833,10.869999885559082,11.020000457763672,10.970000267028809,5908991.0,10.495987892150879
2014-09-23,11.380000114440918,10.899999618530273,10.930000305175781,11.270000457763672,8057615.0,10.783025741577148
2014-09-24,11.489999771118164,11.130000114440918,11.199999809265137,11.300000190734863,6617553.0,10.811728477478027
2014-09-25,11.380000114440918,11.149999618530273,11.199999809265137,11.199999809265137,3324030.0,10.716049194335938
2014-09-26,11.300000190734863,11.010000228881836,11.199999809265137,11.140000343322754,3193068.0,10.658642768859863
2014-09-29,11.239999771118164,10.930000305175781,11.100000381469727,11.0,4186010.0,10.524691581726074
2014-09-30,11.239999771118164,10.880000114440918,10.979999542236328,11.170000076293945,4154805.0,10.687346458435059
2014-10-08,11.279999732971191,10.829999923706055,11.170000076293945,10.920000076293945,6992043.0,10.448148727416992
2014-10-09,11.050000190734863,10.779999732971191,10.899999618530273,10.899999618530273,3978198.0,10.429012298583984
2014-10-10,10.920000076293945,10.649999618530273,10.899999618530273,10.680000305175781,4751152.0,10.21851921081543
2014-10-13,11.180000305175781,10.609999656677246,10.649999618530273,11.130000114440918,7125682.0,10.64907455444336
2014-10-14,11.1899995803833,10.920000076293945,11.1899995803833,11.069999694824219,5269786.0,10.591666221618652
2014-10-15,11.109999656677246,10.899999618530273,11.09000015258789,11.010000228881836,3253676.0,10.534259796142578
2014-10-16,11.460000038146973,10.949999809265137,10.989999771118164,11.279999732971191,10754915.0,10.792593002319336
2014-10-17,12.079999923706055,11.210000038146973,11.5,11.630000114440918,18168440.0,11.127470016479492
2014-10-20,12.130000114440918,11.510000228881836,12.029999732971191,11.539999961853027,16506104.0,11.04135799407959
2014-10-21,11.390000343322754,10.869999885559082,11.25,11.180000305175781,10731807.0,10.696913719177246
2014-10-22,11.239999771118164,10.899999618530273,11.15999984741211,11.0600004196167,6629691.0,10.582099914550781
2014-10-23,11.079999923706055,10.550000190734863,10.949999809265137,10.850000381469727,11536009.0,10.381173133850098
2014-10-24,10.989999771118164,10.600000381469727,10.800000190734863,10.829999923706055,4591900.0,10.362037658691406
2014-10-27,10.789999961853027,10.579999923706055,10.630000114440918,10.640000343322754,3987574.0,10.18024730682373
2014-10-28,10.819999694824219,10.680000305175781,10.680000305175781,10.800000190734863,5521799.0,10.333333969116211
2014-10-29,11.029999732971191,10.819999694824219,10.850000381469727,10.880000114440918,6327077.0,10.409876823425293
2014-10-30,11.130000114440918,10.800000190734863,10.84000015258789,10.970000267028809,6865529.0,10.495987892150879
2014-10-31,10.960000038146973,10.65999984741211,10.960000038146973,10.800000190734863,5498618.0,10.333333969116211
2014-11-03,11.020000457763672,10.720000267028809,10.720000267028809,11.0,4961129.0,10.524691581726074
2014-11-04,11.0,10.75,11.0,10.800000190734863,3394920.0,10.333333969116211
2014-11-05,10.800000190734863,10.5,10.779999732971191,10.600000381469727,7277531.0,10.141976356506348
2014-11-06,10.819999694824219,10.420000076293945,10.619999885559082,10.779999732971191,7574991.0,10.314197540283203
2014-11-07,10.760000228881836,10.510000228881836,10.739999771118164,10.539999961853027,6034807.0,10.08456802368164
2014-11-10,10.699999809265137,10.40999984741211,10.5600004196167,10.649999618530273,7322614.0,10.189814567565918
2014-11-11,10.729999542236328,10.34000015258789,10.680000305175781,10.40999984741211,6605334.0,9.960185050964355
2014-11-12,10.529999732971191,10.260000228881836,10.260000228881836,10.460000038146973,3804619.0,10.008025169372559
2014-11-13,10.449999809265137,10.069999694824219,10.449999809265137,10.289999961853027,7569342.0,9.845370292663574
2014-11-14,10.5600004196167,10.210000038146973,10.300000190734863,10.520000457763672,4840191.0,10.06543254852295
2014-11-17,10.850000381469727,10.449999809265137,10.510000228881836,10.800000190734863,8730124.0,10.333333969116211
2014-11-18,11.199999809265137,10.579999923706055,10.800000190734863,11.199999809265137,13378743.0,10.716049194335938
2014-11-19,11.300000190734863,10.989999771118164,11.25,11.069999694824219,3187763.0,10.591666221618652
2014-11-20,11.079999923706055,10.8100004196167,11.010000228881836,10.899999618530273,4429724.0,10.429012298583984
2014-11-21,11.050000190734863,10.8100004196167,10.829999923706055,10.920000076293945,4061555.0,10.448148727416992
2014-11-24,11.050000190734863,10.550000190734863,10.949999809265137,10.729999542236328,8663304.0,10.266357421875
2014-11-25,10.779999732971191,10.630000114440918,10.65999984741211,10.760000228881836,4761248.0,10.295062065124512
2014-11-26,10.880000114440918,10.65999984741211,10.770000457763672,10.859999656677246,5908976.0,10.390740394592285
2014-11-27,10.850000381469727,10.649999618530273,10.850000381469727,10.720000267028809,9046424.0,10.256791114807129
2014-11-28,10.720000267028809,10.489999771118164,10.699999809265137,10.5600004196167,6921538.0,10.103704452514648
2014-12-01,10.890000343322754,10.460000038146973,10.5600004196167,10.880000114440918,11581069.0,10.409876823425293
2014-12-02,11.220000267028809,10.779999732971191,10.800000190734863,11.170000076293945,10229864.0,10.687346458435059
2014-12-03,11.199999809265137,10.800000190734863,11.1899995803833,10.859999656677246,9978838.0,10.390740394592285
2014-12-04,11.0600004196167,10.859999656677246,10.899999618530273,10.880000114440918,7272631.0,10.409876823425293
2014-12-05,10.869999885559082,10.430000305175781,10.869999885559082,10.6899995803833,11594045.0,10.228086471557617
2014-12-08,10.600000381469727,10.350000381469727,10.600000381469727,10.449999809265137,12526258.0,9.998456954956055
2014-12-09,10.4399995803833,10.100000381469727,10.430000305175781,10.149999618530273,11302548.0,9.711420059204102
2014-12-10,10.600000381469727,10.149999618530273,10.15999984741211,10.520000457763672,8877271.0,10.06543254852295
2014-12-11,10.75,10.359999656677246,10.470000267028809,10.520000457763672,8393327.0,10.06543254852295
2014-12-12,10.680000305175781,10.380000114440918,10.59000015258789,10.510000228881836,9430431.0,10.055864334106445
2014-12-15,10.65999984741211,10.420000076293945,10.539999961853027,10.630000114440918,8881181.0,10.170679092407227
2014-12-16,10.720000267028809,10.399999618530273,10.65999984741211,10.460000038146973,9079707.0,10.008025169372559
2014-12-17,10.539999961853027,10.1899995803833,10.479999542236328,10.380000114440918,10000768.0,9.931482315063477
2014-12-18,10.470000267028809,10.15999984741211,10.380000114440918,10.210000038146973,7647657.0,9.768827438354492
2014-12-19,10.260000228881836,9.970000267028809,10.25,10.140000343322754,10030652.0,9.701852798461914
2014-12-22,10.149999618530273,9.319999694824219,10.149999618530273,9.670000076293945,14386334.0,9.252161026000977
2014-12-23,9.8100004196167,9.479999542236328,9.65999984741211,9.699999809265137,7218619.0,9.280864715576172
2014-12-24,9.850000381469727,9.59000015258789,9.729999542236328,9.699999809265137,6058011.0,9.280864715576172
2014-12-25,10.1899995803833,9.710000038146973,9.710000038146973,10.100000381469727,8001939.0,9.663580894470215
2014-12-26,10.229999542236328,9.949999809265137,10.039999961853027,10.15999984741211,5169265.0,9.720987319946289
2014-12-29,10.319999694824219,10.0,10.100000381469727,10.109999656677246,6288619.0,9.673148155212402
2014-12-30,10.210000038146973,9.970000267028809,10.100000381469727,10.029999732971191,5743912.0,9.59660530090332
2014-12-31,10.170000076293945,9.930000305175781,9.979999542236328,10.100000381469727,5710375.0,9.663580894470215
2015-01-05,10.149999618530273,9.789999961853027,9.960000038146973,10.09000015258789,10870368.0,9.654012680053711
2015-01-06,10.399999618530273,9.949999809265137,10.010000228881836,10.390000343322754,10940598.0,9.941049575805664
2015-01-07,10.520000457763672,10.260000228881836,10.380000114440918,10.399999618530273,5260611.0,9.950616836547852
2015-01-08,10.800000190734863,10.369999885559082,10.430000305175781,10.75,12755228.0,10.285493850708008
2015-01-09,11.220000267028809,10.479999542236328,10.699999809265137,11.010000228881836,16527443.0,10.534259796142578
2015-01-12,11.5,10.880000114440918,11.010000228881836,11.25,12298665.0,10.76388931274414
2015-01-13,11.489999771118164,10.989999771118164,11.170000076293945,11.039999961853027,6886674.0,10.562963485717773
2015-01-14,11.15999984741211,10.6899995803833,11.0,10.770000457763672,5099364.0,10.304630279541016
2015-01-15,11.100000381469727,10.59000015258789,10.699999809265137,11.020000457763672,4117877.0,10.543828010559082
2015-01-16,11.180000305175781,10.899999618530273,11.029999732971191,10.979999542236328,3805992.0,10.505555152893066
2015-01-19,11.130000114440918,10.600000381469727,10.699999809265137,10.729999542236328,5797103.0,10.266357421875
2015-01-20,11.25,10.75,10.75,11.170000076293945,6984449.0,10.687346458435059
2015-01-21,11.449999809265137,11.119999885559082,11.170000076293945,11.199999809265137,9289322.0,10.716049194335938
2015-01-22,11.329999923706055,11.100000381469727,11.25,11.229999542236328,4671940.0,10.744752883911133
2015-01-23,11.329999923706055,11.079999923706055,11.25,11.109999656677246,4724909.0,10.629938125610352
2015-01-26,11.260000228881836,10.9399995803833,11.119999885559082,11.25,7830049.0,10.76388931274414
2015-01-27,12.380000114440918,11.880000114440918,12.0,12.380000114440918,47107036.0,11.845062255859375
2015-01-28,12.600000381469727,12.029999732971191,12.4399995803833,12.09000015258789,32943743.0,11.56759262084961
2015-01-29,11.859999656677246,11.5,11.859999656677246,11.579999923706055,15996125.0,11.079629898071289
2015-01-30,11.680000305175781,11.359999656677246,11.550000190734863,11.600000381469727,9860337.0,11.098766326904297
2015-02-02,11.829999923706055,11.399999618530273,11.600000381469727,11.699999809265137,11399697.0,11.19444465637207
2015-02-03,11.989999771118164,11.550000190734863,11.699999809265137,11.65999984741211,10006687.0,11.156172752380371
2015-02-04,11.800000190734863,11.3100004196167,11.75,11.40999984741211,10752668.0,10.916975021362305
2015-02-05,11.550000190734863,11.270000457763672,11.449999809265137,11.319999694824219,9009957.0,10.830863952636719
2015-02-06,11.420000076293945,11.199999809265137,11.319999694824219,11.359999656677246,6399505.0,10.869135856628418
2015-02-09,11.59000015258789,11.279999732971191,11.300000190734863,11.359999656677246,7438428.0,10.869135856628418
2015-02-10,11.5600004196167,11.359999656677246,11.4399995803833,11.449999809265137,6316245.0,10.955246925354004
2015-02-11,12.0,11.460000038146973,11.5,11.880000114440918,11478557.0,11.366666793823242
2015-02-12,12.0,11.800000190734863,11.989999771118164,11.899999618530273,6245512.0,11.385802268981934
2015-02-13,12.399999618530273,11.850000381469727,11.930000305175781,12.140000343322754,12189952.0,11.615432739257812
2015-02-16,12.449999809265137,12.199999809265137,12.279999732971191,12.260000228881836,6624301.0,11.730247497558594
2015-02-17,12.649999618530273,12.270000457763672,12.270000457763672,12.5,8985389.0,11.959877014160156
2015-02-25,12.5,12.029999732971191,12.489999771118164,12.130000114440918,9823358.0,11.605864524841309
2015-02-26,12.539999961853027,12.020000457763672,12.079999923706055,12.520000457763672,6765492.0,11.979013442993164
2015-02-27,13.770000457763672,12.510000228881836,12.649999618530273,13.300000190734863,16358852.0,12.725309371948242
2015-03-02,14.199999809265137,13.399999618530273,13.399999618530273,13.850000381469727,14838910.0,13.251543998718262
2015-03-03,13.970000267028809,13.300000190734863,13.899999618530273,13.5600004196167,14941585.0,12.974074363708496
2015-03-04,13.829999923706055,13.220000267028809,13.699999809265137,13.65999984741211,10450146.0,13.069753646850586
2015-03-05,13.850000381469727,13.289999961853027,13.5600004196167,13.550000190734863,8666752.0,12.964507102966309
2015-03-06,13.5,13.0,13.5,13.119999885559082,10453869.0,12.553086280822754
2015-03-09,13.180000305175781,12.770000457763672,13.0,13.130000114440918,10171273.0,12.562654495239258
2015-03-10,13.399999618530273,13.010000228881836,13.119999885559082,13.170000076293945,7943884.0,12.600926399230957
2015-03-11,13.350000381469727,12.930000305175781,13.210000038146973,13.039999961853027,8369496.0,12.476543426513672
2015-03-12,13.170000076293945,12.880000114440918,13.170000076293945,12.970000267028809,6896175.0,12.409568786621094
2015-03-13,13.220000267028809,12.800000190734863,12.800000190734863,13.050000190734863,8936461.0,12.486111640930176
2015-03-16,13.770000457763672,13.100000381469727,13.100000381469727,13.710000038146973,16935001.0,13.117592811584473
2015-03-17,13.979999542236328,13.579999923706055,13.979999542236328,13.779999732971191,19867111.0,13.184568405151367
2015-03-18,13.970000267028809,13.430000305175781,13.800000190734863,13.829999923706055,19629587.0,13.232407569885254
2015-03-19,13.829999923706055,13.510000228881836,13.800000190734863,13.6899995803833,23093821.0,13.098456382751465
2015-03-20,13.670000076293945,13.5,13.630000114440918,13.550000190734863,9888089.0,12.964507102966309
2015-03-23,13.75,13.569999694824219,13.569999694824219,13.699999809265137,20429662.0,13.108024597167969
2015-03-24,13.949999809265137,13.319999694824219,13.680000305175781,13.710000038146973,23053768.0,13.117592811584473
2015-03-25,14.420000076293945,13.550000190734863,13.600000381469727,14.15999984741211,27922725.0,13.548148155212402
2015-03-26,14.300000190734863,13.819999694824219,14.199999809265137,14.180000305175781,15727108.0,13.56728458404541
2015-03-27,14.170000076293945,13.920000076293945,14.170000076293945,13.9399995803833,11310020.0,13.337654113769531
2015-03-30,14.050000190734863,13.710000038146973,13.9399995803833,13.949999809265137,11330044.0,13.347222328186035
2015-03-31,14.9399995803833,13.989999771118164,14.0,14.579999923706055,23911705.0,13.950000762939453
2015-04-01,14.90999984741211,14.300000190734863,14.479999542236328,14.699999809265137,18951532.0,14.064814567565918
2015-04-02,14.819999694824219,14.359999656677246,14.8100004196167,14.569999694824219,11947696.0,13.94043254852295
2015-04-03,15.289999961853027,14.350000381469727,14.539999961853027,14.979999542236328,13875018.0,14.33271598815918
2015-04-07,15.300000190734863,14.779999732971191,14.90999984741211,14.989999771118164,16411634.0,14.342284202575684
2015-04-08,15.260000228881836,14.850000381469727,15.029999732971191,14.970000267028809,14083999.0,14.323148727416992
2015-04-09,15.010000228881836,13.899999618530273,14.970000267028809,14.420000076293945,16069893.0,13.796914100646973
2015-04-10,14.529999732971191,14.100000381469727,14.289999961853027,14.460000038146973,14945526.0,13.835186004638672
2015-04-13,15.0,14.550000190734863,14.569999694824219,14.859999656677246,24142401.0,14.217901229858398
2015-04-14,14.9399995803833,14.569999694824219,14.859999656677246,14.630000114440918,12578120.0,13.99783992767334
2015-04-15,15.09000015258789,14.600000381469727,14.649999618530273,14.609999656677246,20286595.0,13.978703498840332
2015-04-16,14.989999771118164,14.079999923706055,14.329999923706055,14.84000015258789,15101150.0,14.198765754699707
2015-04-17,15.4399995803833,14.779999732971191,14.850000381469727,14.899999618530273,23348106.0,14.256173133850098
2015-04-20,16.299999237060547,14.550000190734863,14.920000076293945,15.829999923706055,54484628.0,15.145988464355469
2015-04-21,16.389999389648438,15.520000457763672,15.880000114440918,16.040000915527344,32351189.0,15.346915245056152
2015-04-22,16.84000015258789,16.040000915527344,16.040000915527344,16.399999618530273,23171582.0,15.691357612609863
2015-04-23,16.489999771118164,16.020000457763672,16.450000762939453,16.239999771118164,18048825.0,15.5382719039917
2015-04-24,16.829999923706055,16.0,16.18000030517578,16.559999465942383,18913821.0,15.844444274902344
2015-04-27,17.149999618530273,16.350000381469727,16.899999618530273,16.459999084472656,19305156.0,15.748764991760254
2015-04-28,16.889999389648438,16.100000381469727,16.469999313354492,16.270000457763672,21086240.0,15.566976547241211
2015-04-29,16.65999984741211,16.219999313354492,16.329999923706055,16.610000610351562,13582538.0,15.892285346984863
2015-04-30,16.579999923706055,15.4399995803833,16.5,15.979999542236328,44402088.0,15.289505958557129
2015-05-04,16.1200008392334,15.40999984741211,15.800000190734863,15.640000343322754,19792190.0,14.964198112487793
2015-05-05,15.6899995803833,15.09000015258789,15.649999618530273,15.350000381469727,23906658.0,14.686729431152344
2015-05-06,15.90999984741211,15.359999656677246,15.5,15.5,19437553.0,14.830246925354004
2015-05-07,15.800000190734863,14.979999542236328,15.5,15.079999923706055,10607858.0,14.42839527130127
2015-05-08,15.630000114440918,15.050000190734863,15.380000114440918,15.489999771118164,11749673.0,14.820679664611816
2015-05-11,15.960000038146973,15.359999656677246,15.550000190734863,15.829999923706055,17312155.0,15.145988464355469
2015-05-12,16.200000762939453,15.800000190734863,15.850000381469727,16.09000015258789,19053510.0,15.394753456115723
2015-05-13,16.200000762939453,15.869999885559082,16.059999465942383,16.1200008392334,13218350.0,15.423458099365234
2015-05-14,16.18000030517578,15.779999732971191,16.1299991607666,15.899999618530273,10983922.0,15.212963104248047
2015-05-15,15.920000076293945,15.300000190734863,15.899999618530273,15.399999618530273,7603363.0,14.734567642211914
2015-05-18,15.550000190734863,15.100000381469727,15.210000038146973,15.140000343322754,10304722.0,14.485803604125977
2015-05-19,15.479999542236328,15.010000228881836,15.109999656677246,15.270000457763672,11652103.0,14.610185623168945
2015-05-20,15.5,15.149999618530273,15.449999809265137,15.270000457763672,22348145.0,14.610185623168945
2015-05-21,15.449999809265137,15.239999771118164,15.390000343322754,15.399999618530273,22351076.0,14.734567642211914
2015-05-22,16.600000381469727,15.479999542236328,15.609999656677246,16.5,34002101.0,15.78703784942627
2015-05-25,17.489999771118164,16.700000762939453,16.700000762939453,16.989999771118164,27352377.0,16.2558650970459
2015-05-26,17.100000381469727,16.360000610351562,17.0,16.979999542236328,33506878.0,16.246295928955078
2015-05-27,16.979999542236328,16.399999618530273,16.950000762939453,16.6200008392334,37116335.0,15.90185260772705
2015-05-28,17.149999618530273,16.010000228881836,16.610000610351562,16.260000228881836,42121894.0,15.557408332824707
2015-05-29,16.200000762939453,14.8100004196167,16.200000762939453,15.640000343322754,30953055.0,14.964198112487793
2015-06-01,16.280000686645508,15.449999809265137,15.600000381469727,16.149999618530273,27673080.0,15.452160835266113
2015-06-02,16.200000762939453,15.5,16.149999618530273,16.040000915527344,32778587.0,15.346915245056152
2015-06-03,16.100000381469727,15.350000381469727,16.06999969482422,15.75,28770476.0,15.06944465637207
2015-06-04,17.329999923706055,15.399999618530273,15.729999542236328,17.329999923706055,53081645.0,16.581172943115234
2015-06-05,18.530000686645508,17.600000381469727,17.600000381469727,17.770000457763672,73121259.0,17.002161026000977
2015-06-08,18.1200008392334,17.350000381469727,17.469999313354492,17.540000915527344,42270837.0,16.782100677490234
2015-06-09,17.549999237060547,16.68000030517578,17.399999618530273,17.1299991607666,36205225.0,16.389814376831055
2015-06-10,17.520000457763672,16.780000686645508,17.010000228881836,17.290000915527344,25830290.0,16.54290199279785
2015-06-11,17.760000228881836,16.959999084472656,17.299999237060547,17.670000076293945,30443802.0,16.906482696533203
2015-06-12,18.579999923706055,17.450000762939453,17.5,18.329999923706055,49708729.0,17.5379638671875
2015-06-15,18.579999923706055,17.579999923706055,18.399999618530273,17.81999969482422,40612683.0,17.049999237060547
2015-06-16,18.8700008392334,17.190000534057617,17.530000686645508,18.34000015258789,44379609.0,17.547531127929688
2015-06-17,19.700000762939453,18.020000457763672,18.299999237060547,19.65999984741211,47448594.0,18.81049346923828
2015-06-18,21.059999465942383,19.25,19.540000915527344,19.959999084472656,47569070.0,19.097530364990234
2015-06-19,20.5,18.399999618530273,19.729999542236328,18.649999618530273,37246504.0,17.844135284423828
2015-06-23,19.0,16.799999237060547,18.489999771118164,17.920000076293945,39070417.0,17.145679473876953
2015-06-24,18.75,17.530000686645508,17.799999237060547,18.209999084472656,37186035.0,17.423147201538086
2015-06-25,18.149999618530273,16.700000762939453,18.100000381469727,17.020000457763672,27835849.0,16.284568786621094
2015-06-26,16.979999542236328,15.319999694824219,16.600000381469727,16.059999465942383,38512293.0,15.366048812866211
2015-06-29,17.399999618530273,15.300000190734863,16.799999237060547,16.559999465942383,46851403.0,15.844444274902344
2015-06-30,18.190000534057617,16.079999923706055,16.799999237060547,18.1299991607666,45806685.0,17.34660530090332
2015-07-01,19.049999237060547,17.010000228881836,17.989999771118164,17.829999923706055,44489544.0,17.059568405151367
2015-07-02,18.299999237060547,16.18000030517578,17.770000457763672,17.309999465942383,37046176.0,16.562036514282227
2015-07-03,17.950000762939453,15.579999923706055,17.1200008392334,17.020000457763672,42087410.0,16.284568786621094
2015-07-06,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,16.284568786621094
2015-07-07,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,16.284568786621094
2015-07-08,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,16.284568786621094
2015-07-09,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,16.284568786621094
2015-07-10,17.020000457763672,17.020000457763672,17.020000457763672,17.020000457763672,0.0,16.284568786621094
2015-07-13,18.719999313354492,17.0,17.799999237060547,18.719999313354492,108180894.0,17.91111183166504
2015-07-14,19.079999923706055,16.850000381469727,18.25,16.850000381469727,91111811.0,16.12191390991211
2015-07-15,16.5,15.170000076293945,15.5,15.170000076293945,67775354.0,14.514506340026855
2015-07-16,15.800000190734863,13.699999809265137,15.170000076293945,15.390000343322754,45933041.0,14.725000381469727
2015-07-17,16.489999771118164,15.329999923706055,15.390000343322754,16.030000686645508,38440140.0,15.337347030639648
2015-07-20,16.81999969482422,15.899999618530273,16.149999618530273,16.239999771118164,34496819.0,15.5382719039917
2015-07-21,16.700000762939453,15.90999984741211,16.280000686645508,16.40999984741211,23547387.0,15.700925827026367
2015-07-22,17.139999389648438,16.299999237060547,16.420000076293945,16.600000381469727,34295386.0,15.88271713256836
2015-07-23,16.989999771118164,16.5,16.989999771118164,16.729999542236328,26476001.0,16.007099151611328
2015-07-24,16.81999969482422,15.819999694824219,16.600000381469727,16.1299991607666,30050045.0,15.433024406433105
2015-07-27,15.850000381469727,14.520000457763672,15.710000038146973,14.520000457763672,34184774.0,13.892593383789062
2015-07-28,14.649999618530273,13.079999923706055,14.210000038146973,14.520000457763672,49045592.0,13.892593383789062
2015-07-29,14.949999809265137,13.890000343322754,14.619999885559082,14.609999656677246,26100532.0,13.978703498840332
2015-07-30,14.880000114440918,13.899999618530273,14.550000190734863,14.109999656677246,30867422.0,13.500308990478516
2015-07-31,14.680000305175781,13.829999923706055,13.949999809265137,14.5,28072029.0,13.873456954956055
2015-08-03,15.34000015258789,14.100000381469727,14.109999656677246,15.319999694824219,40672409.0,14.658024787902832
2015-08-04,15.720000267028809,14.649999618530273,15.300000190734863,15.5600004196167,28421773.0,14.887655258178711
2015-08-05,15.630000114440918,14.949999809265137,15.600000381469727,15.0,20216531.0,14.351852416992188
2015-08-06,15.390000343322754,14.5,14.699999809265137,15.029999732971191,13810707.0,14.380556106567383
2015-08-07,15.75,15.119999885559082,15.140000343322754,15.5,17682841.0,14.830246925354004
2015-08-10,16.100000381469727,15.600000381469727,15.789999961853027,16.020000457763672,24013669.0,15.327778816223145
2015-08-11,16.81999969482422,15.850000381469727,16.100000381469727,16.450000762939453,38247069.0,15.739198684692383
2015-08-12,16.600000381469727,16.100000381469727,16.56999969482422,16.209999084472656,20725588.0,15.509567260742188
2015-08-13,16.389999389648438,15.600000381469727,16.209999084472656,16.229999542236328,18261092.0,15.528703689575195
2015-08-14,16.290000915527344,15.680000305175781,16.25,15.829999923706055,18394746.0,15.145988464355469
2015-08-17,16.040000915527344,15.550000190734863,15.84000015258789,15.989999771118164,16254288.0,15.299074172973633
2015-08-18,16.079999923706055,14.800000190734863,16.0,15.4399995803833,23347935.0,14.772839546203613
2015-08-19,15.729999542236328,14.949999809265137,14.970000267028809,15.529999732971191,20840179.0,14.8589506149292
2015-08-20,16.040000915527344,15.210000038146973,15.210000038146973,15.600000381469727,19349234.0,14.92592716217041
2015-08-21,15.600000381469727,14.399999618530273,15.600000381469727,14.829999923706055,22090738.0,14.189197540283203
2015-08-24,14.380000114440918,13.350000381469727,14.0,13.420000076293945,30483260.0,12.840124130249023
2015-08-25,13.890000343322754,12.25,12.890000343322754,12.5,27130179.0,11.959877014160156
2015-08-26,13.739999771118164,12.5,12.75,13.229999542236328,31421393.0,12.658332824707031
2015-08-27,14.300000190734863,13.300000190734863,13.619999885559082,14.279999732971191,23418604.0,13.662962913513184
2015-08-28,15.050000190734863,13.920000076293945,14.5,14.920000076293945,25421397.0,14.275309562683105
2015-08-31,15.40999984741211,14.09000015258789,14.5,15.390000343322754,29915273.0,14.725000381469727
2015-09-01,15.170000076293945,13.850000381469727,15.029999732971191,13.890000343322754,19056084.0,13.289815902709961
2015-09-02,15.020000457763672,13.0600004196167,13.0600004196167,14.890000343322754,46883553.0,14.24660587310791
2015-09-07,15.300000190734863,13.930000305175781,14.600000381469727,14.109999656677246,26655477.0,13.500308990478516
2015-09-08,14.5,13.65999984741211,14.0,14.40999984741211,11343233.0,13.787345886230469
2015-09-09,15.1899995803833,14.270000457763672,14.5,14.699999809265137,28542780.0,14.064814567565918
2015-09-10,14.789999961853027,14.220000267028809,14.399999618530273,14.460000038146973,9930179.0,13.835186004638672
2015-09-11,14.649999618530273,13.899999618530273,14.329999923706055,14.369999885559082,15674997.0,13.74907398223877
2015-09-14,14.489999771118164,13.5,14.300000190734863,13.609999656677246,15724964.0,13.021913528442383
2015-09-15,13.680000305175781,13.079999923706055,13.65999984741211,13.600000381469727,12460389.0,13.012346267700195
2015-09-16,14.649999618530273,13.279999732971191,13.5,14.460000038146973,14782160.0,13.835186004638672
2015-09-17,14.289999961853027,13.800000190734863,14.25,13.8100004196167,14382533.0,13.213272094726562
2015-09-18,13.960000038146973,13.399999618530273,13.779999732971191,13.90999984741211,12565658.0,13.308950424194336
2015-09-21,14.050000190734863,13.600000381469727,13.609999656677246,13.899999618530273,9649084.0,13.299383163452148
2015-09-22,14.229999542236328,13.84000015258789,14.0,13.920000076293945,9330562.0,13.31851863861084
2015-09-23,13.850000381469727,13.460000038146973,13.649999618530273,13.65999984741211,10073715.0,13.069753646850586
2015-09-24,13.770000457763672,13.399999618530273,13.609999656677246,13.649999618530273,9467554.0,13.060185432434082
2015-09-25,13.899999618530273,13.420000076293945,13.579999923706055,13.4399995803833,7231099.0,12.859259605407715
2015-09-28,14.050000190734863,13.5,13.979999542236328,14.020000457763672,10729817.0,13.41419792175293
2015-09-29,14.399999618530273,13.760000228881836,13.899999618530273,14.069999694824219,11325485.0,13.462037086486816
2015-09-30,14.300000190734863,14.0,14.050000190734863,14.079999923706055,6859929.0,13.47160530090332
2015-10-08,14.84000015258789,13.9399995803833,14.479999542236328,14.220000267028809,22973777.0,13.60555648803711
2015-10-09,14.520000457763672,14.029999732971191,14.140000343322754,14.289999961853027,11259143.0,13.672531127929688
2015-10-12,14.850000381469727,14.3100004196167,14.329999923706055,14.739999771118164,17329609.0,14.103086471557617
2015-10-13,14.819999694824219,14.489999771118164,14.6899995803833,14.630000114440918,9669288.0,13.99783992767334
2015-10-14,14.729999542236328,14.300000190734863,14.579999923706055,14.380000114440918,8706228.0,13.758642196655273
2015-10-15,14.569999694824219,14.300000190734863,14.300000190734863,14.510000228881836,8449533.0,13.883025169372559
2015-10-16,14.720000267028809,14.5,14.59000015258789,14.699999809265137,11977400.0,14.064814567565918
2015-10-19,15.09000015258789,14.5600004196167,14.699999809265137,14.949999809265137,15361416.0,14.304012298583984
2015-10-20,16.270000457763672,15.369999885559082,15.600000381469727,15.729999542236328,30898896.0,15.050308227539062
2015-10-21,15.90999984741211,14.989999771118164,15.489999771118164,15.029999732971191,25186323.0,14.380556106567383
2015-10-22,15.649999618530273,14.970000267028809,15.010000228881836,15.569999694824219,14806941.0,14.897222518920898
2015-10-23,15.829999923706055,15.25,15.600000381469727,15.510000228881836,15241283.0,14.839815139770508
2015-10-26,15.989999771118164,15.420000076293945,15.899999618530273,15.630000114440918,16612563.0,14.954629898071289
2015-10-27,16.049999237060547,15.399999618530273,15.550000190734863,16.0,18904883.0,15.308642387390137
2015-10-28,16.360000610351562,15.739999771118164,16.06999969482422,15.8100004196167,17086594.0,15.126852989196777
2015-10-29,16.34000015258789,15.850000381469727,15.899999618530273,16.09000015258789,11135950.0,15.394753456115723
2015-10-30,16.06999969482422,15.609999656677246,15.989999771118164,15.880000114440918,7509051.0,15.193827629089355
2015-11-02,15.960000038146973,15.609999656677246,15.75,15.670000076293945,6395909.0,14.992901802062988
2015-11-03,15.800000190734863,15.329999923706055,15.739999771118164,15.59000015258789,6484923.0,14.916358947753906
2015-11-04,16.09000015258789,15.520000457763672,15.520000457763672,16.049999237060547,11428657.0,15.356481552124023
2015-11-05,16.149999618530273,15.850000381469727,16.0,15.960000038146973,8024181.0,15.270370483398438
2015-11-06,16.059999465942383,15.859999656677246,15.960000038146973,16.020000457763672,8090311.0,15.327778816223145
2015-11-09,16.1200008392334,15.5,15.970000267028809,16.110000610351562,16409454.0,15.41388988494873
2015-11-10,16.329999923706055,15.859999656677246,16.1299991607666,16.18000030517578,13747491.0,15.480864524841309
2015-11-11,16.15999984741211,15.75,16.15999984741211,15.960000038146973,11629772.0,15.270370483398438
2015-11-12,15.899999618530273,15.619999885559082,15.899999618530273,15.729999542236328,12066902.0,15.050308227539062
2015-11-13,15.75,15.550000190734863,15.699999809265137,15.670000076293945,5662924.0,14.992901802062988
2015-11-16,16.06999969482422,15.40999984741211,15.510000228881836,16.049999237060547,9680246.0,15.356481552124023
2015-11-17,16.200000762939453,15.779999732971191,16.1200008392334,15.819999694824219,9475215.0,15.136420249938965
2015-11-18,15.949999809265137,15.5600004196167,15.829999923706055,15.619999885559082,5253481.0,14.945061683654785
2015-11-19,15.800000190734863,15.479999542236328,15.670000076293945,15.779999732971191,5431012.0,15.098148345947266
2015-11-20,15.8100004196167,15.510000228881836,15.8100004196167,15.640000343322754,6364435.0,14.964198112487793
2015-11-23,15.65999984741211,15.199999809265137,15.65999984741211,15.300000190734863,9138768.0,14.63888931274414
2015-11-24,15.390000343322754,15.010000228881836,15.390000343322754,15.100000381469727,7781108.0,14.447531700134277
2015-11-25,15.260000228881836,15.010000228881836,15.109999656677246,15.220000267028809,6493211.0,14.562346458435059
2015-11-26,15.289999961853027,15.029999732971191,15.25,15.09000015258789,6782678.0,14.437963485717773
2015-11-27,15.329999923706055,14.300000190734863,15.0,14.630000114440918,9992677.0,13.99783992767334
2015-11-30,14.979999542236328,14.100000381469727,14.529999732971191,14.649999618530273,9226190.0,14.016975402832031
2015-12-01,14.920000076293945,14.649999618530273,14.75,14.850000381469727,6894231.0,14.208333969116211
2015-12-02,15.100000381469727,14.6899995803833,14.84000015258789,14.960000038146973,7649399.0,14.313580513000488
2015-12-03,15.210000038146973,14.869999885559082,15.079999923706055,15.010000228881836,4048899.0,14.361420631408691
2015-12-04,15.149999618530273,14.779999732971191,14.989999771118164,14.859999656677246,5595357.0,14.217901229858398
2015-12-07,14.899999618530273,14.479999542236328,14.899999618530273,14.550000190734863,9233780.0,13.921297073364258
2015-12-08,14.5,14.020000457763672,14.5,14.069999694824219,9833876.0,13.462037086486816
2015-12-09,14.449999809265137,14.010000228881836,14.069999694824219,14.100000381469727,8399426.0,13.490741729736328
2015-12-10,14.260000228881836,13.819999694824219,14.220000267028809,13.890000343322754,8530917.0,13.289815902709961
2015-12-11,14.130000114440918,13.800000190734863,13.970000267028809,14.09000015258789,6382564.0,13.481173515319824
2015-12-14,14.239999771118164,14.0,14.100000381469727,14.199999809265137,6129771.0,13.586420059204102
2015-12-15,14.489999771118164,14.180000305175781,14.180000305175781,14.289999961853027,7307411.0,13.672531127929688
2015-12-16,14.449999809265137,14.050000190734863,14.329999923706055,14.109999656677246,6414514.0,13.500308990478516
2015-12-17,14.460000038146973,14.140000343322754,14.140000343322754,14.4399995803833,7890982.0,13.816049575805664
2015-12-18,14.470000267028809,14.1899995803833,14.470000267028809,14.3100004196167,7437279.0,13.691667556762695
2015-12-21,15.109999656677246,14.09000015258789,14.25,14.979999542236328,17071934.0,14.33271598815918
2015-12-22,15.079999923706055,14.609999656677246,14.979999542236328,14.710000038146973,9514998.0,14.074382781982422
2015-12-23,14.8100004196167,14.420000076293945,14.760000228881836,14.5,7275695.0,13.873456954956055
2015-12-24,14.739999771118164,14.40999984741211,14.449999809265137,14.579999923706055,6179524.0,13.950000762939453
2015-12-25,14.699999809265137,14.270000457763672,14.609999656677246,14.430000305175781,12253699.0,13.806482315063477
2015-12-28,14.489999771118164,13.850000381469727,14.489999771118164,14.0,17143319.0,13.395062446594238
2015-12-29,13.970000267028809,13.770000457763672,13.890000343322754,13.84000015258789,12753250.0,13.241975784301758
2015-12-30,13.989999771118164,13.649999618530273,13.899999618530273,13.720000267028809,19112820.0,13.127161026000977
2015-12-31,14.199999809265137,13.760000228881836,13.770000457763672,13.960000038146973,20731261.0,13.356790542602539
2016-01-04,14.0,12.5600004196167,13.970000267028809,12.720000267028809,14049067.0,12.170371055603027
2016-01-05,13.0,12.350000381469727,12.539999961853027,12.850000381469727,19931371.0,12.294754028320312
2016-01-06,13.229999542236328,12.899999618530273,12.90999984741211,13.079999923706055,11811368.0,12.514815330505371
2016-01-07,13.0,11.859999656677246,13.0,11.960000038146973,1942402.0,11.44321060180664
2016-01-08,12.59000015258789,11.65999984741211,12.4399995803833,12.380000114440918,16218892.0,11.845062255859375
2016-01-11,12.229999542236328,11.140000343322754,12.229999542236328,11.149999618530273,16418263.0,10.66821002960205
2016-01-12,11.760000228881836,11.109999656677246,11.279999732971191,11.569999694824219,16558851.0,11.070061683654785
2016-01-13,11.819999694824219,11.029999732971191,11.649999618530273,11.09000015258789,12281964.0,10.61080265045166
2016-01-14,11.529999732971191,10.109999656677246,10.949999809265137,11.380000114440918,16837715.0,10.888272285461426
2016-01-15,11.579999923706055,10.850000381469727,11.350000381469727,11.130000114440918,13208695.0,10.64907455444336
2016-01-18,11.130000114440918,10.609999656677246,11.020000457763672,10.84000015258789,16731834.0,10.371604919433594
2016-01-19,11.390000343322754,10.729999542236328,10.850000381469727,11.100000381469727,20390802.0,10.620370864868164
2016-01-20,11.199999809265137,10.800000190734863,11.079999923706055,10.899999618530273,19275545.0,10.429012298583984
2016-01-21,10.8100004196167,10.359999656677246,10.8100004196167,10.390000343322754,14804041.0,9.941049575805664
2016-01-22,10.6899995803833,10.279999732971191,10.399999618530273,10.5,9304383.0,10.046296119689941
2016-01-25,10.649999618530273,10.369999885559082,10.489999771118164,10.479999542236328,9126807.0,10.02716064453125
2016-01-26,10.369999885559082,9.670000076293945,10.359999656677246,9.729999542236328,13995469.0,9.30956745147705
2016-01-27,9.890000343322754,9.369999885559082,9.739999771118164,9.720000267028809,18944020.0,9.300000190734863
2016-01-28,9.8100004196167,9.380000114440918,9.600000381469727,9.390000343322754,9933117.0,8.984259605407715
2016-01-29,9.899999618530273,9.420000076293945,9.420000076293945,9.75,11821146.0,9.328703880310059
2016-02-01,9.869999885559082,9.539999961853027,9.789999961853027,9.630000114440918,10547379.0,9.213889122009277
2016-02-02,10.170000076293945,9.630000114440918,9.630000114440918,10.15999984741211,14725408.0,9.720987319946289
2016-02-03,10.1899995803833,9.869999885559082,10.0,10.119999885559082,8116890.0,9.682716369628906
2016-02-04,10.319999694824219,9.970000267028809,10.15999984741211,10.020000457763672,14409658.0,9.587038040161133
2016-02-05,10.319999694824219,10.010000228881836,10.09000015258789,10.130000114440918,12009565.0,9.69228458404541
2016-02-15,9.979999542236328,9.619999885559082,9.699999809265137,9.90999984741211,8226936.0,9.481790542602539
2016-02-16,10.260000228881836,9.920000076293945,9.970000267028809,10.1899995803833,10681442.0,9.749691009521484
2016-02-17,10.220000267028809,10.069999694824219,10.119999885559082,10.199999809265137,9323099.0,9.759259223937988
2016-02-18,10.720000267028809,10.220000267028809,10.359999656677246,10.5,13354028.0,10.046296119689941
2016-02-19,10.640000343322754,10.329999923706055,10.5,10.489999771118164,8158048.0,10.036728858947754
2016-02-22,10.75,10.510000228881836,10.630000114440918,10.569999694824219,10502592.0,10.113271713256836
2016-02-23,10.630000114440918,10.229999542236328,10.630000114440918,10.359999656677246,9828113.0,9.912345886230469
2016-02-24,10.399999618530273,9.979999542236328,10.34000015258789,10.289999961853027,11755150.0,9.845370292663574
2016-02-25,10.319999694824219,9.380000114440918,10.319999694824219,9.550000190734863,16427922.0,9.137346267700195
2016-02-26,9.710000038146973,9.300000190734863,9.710000038146973,9.5600004196167,12258577.0,9.1469144821167
2016-02-29,10.5,10.0,10.100000381469727,10.199999809265137,28197630.0,9.759259223937988
2016-03-01,10.460000038146973,9.710000038146973,10.100000381469727,10.420000076293945,21503719.0,9.96975326538086
2016-03-02,11.260000228881836,10.199999809265137,10.329999923706055,10.890000343322754,24698859.0,10.419445037841797
2016-03-03,11.199999809265137,10.699999809265137,10.789999961853027,10.84000015258789,18244179.0,10.371604919433594
2016-03-04,10.84000015258789,10.300000190734863,10.800000190734863,10.65999984741211,18001499.0,10.199382781982422
2016-03-07,10.720000267028809,10.489999771118164,10.600000381469727,10.65999984741211,13960547.0,10.199382781982422
2016-03-08,10.75,10.100000381469727,10.5600004196167,10.710000038146973,13620666.0,10.247222900390625
2016-03-09,10.5600004196167,10.300000190734863,10.449999809265137,10.369999885559082,8509427.0,9.921914100646973
2016-03-10,10.470000267028809,10.050000190734863,10.300000190734863,10.069999694824219,11584084.0,9.634876251220703
2016-03-11,10.180000305175781,9.920000076293945,10.020000457763672,10.069999694824219,9268384.0,9.634876251220703
2016-03-14,10.529999732971191,10.130000114440918,10.130000114440918,10.4399995803833,11028011.0,9.98888874053955
2016-03-15,11.15999984741211,10.199999809265137,10.4399995803833,11.050000190734863,15534007.0,10.572531700134277
2016-03-16,10.890000343322754,10.5600004196167,10.890000343322754,10.65999984741211,12934213.0,10.199382781982422
2016-03-17,10.989999771118164,10.670000076293945,10.6899995803833,10.890000343322754,12786666.0,10.419445037841797
2016-03-18,11.15999984741211,10.880000114440918,10.890000343322754,11.09000015258789,17340244.0,10.61080265045166
2016-03-21,11.5,11.270000457763672,11.329999923706055,11.380000114440918,17550757.0,10.888272285461426
2016-03-22,11.399999618530273,11.1899995803833,11.3100004196167,11.289999961853027,13367430.0,10.80216121673584
2016-03-23,12.079999923706055,11.170000076293945,11.25,11.699999809265137,16209043.0,11.19444465637207
2016-03-24,11.710000038146973,11.300000190734863,11.5600004196167,11.3100004196167,14384998.0,10.821296691894531
2016-03-25,11.449999809265137,11.220000267028809,11.300000190734863,11.359999656677246,6163646.0,10.869135856628418
2016-03-28,11.520000457763672,11.180000305175781,11.369999885559082,11.1899995803833,7320799.0,10.706480979919434
2016-03-29,11.239999771118164,10.949999809265137,11.140000343322754,11.079999923706055,7636460.0,10.601234436035156
2016-03-30,11.829999923706055,11.199999809265137,11.260000228881836,11.5600004196167,16080607.0,11.060494422912598
2016-03-31,11.680000305175781,11.420000076293945,11.609999656677246,11.510000228881836,4799067.0,11.012655258178711
2016-04-01,11.899999618530273,11.460000038146973,11.59000015258789,11.760000228881836,11635046.0,11.251852035522461
2016-04-05,12.100000381469727,11.699999809265137,11.699999809265137,11.9399995803833,7790279.0,11.424074172973633
2016-04-06,11.920000076293945,11.65999984741211,11.920000076293945,11.779999732971191,10766534.0,11.270987510681152
2016-04-07,11.789999961853027,11.4399995803833,11.720000267028809,11.449999809265137,11507610.0,10.955246925354004
2016-04-08,11.479999542236328,11.210000038146973,11.399999618530273,11.319999694824219,6668179.0,10.830863952636719
2016-04-11,11.619999885559082,11.369999885559082,11.369999885559082,11.5600004196167,7567254.0,11.060494422912598
2016-04-12,11.5600004196167,11.399999618530273,11.5,11.479999542236328,4719542.0,10.9839506149292
2016-04-13,11.890000343322754,11.470000267028809,11.520000457763672,11.739999771118164,11563695.0,11.23271656036377
2016-04-14,11.989999771118164,11.600000381469727,11.680000305175781,11.819999694824219,8190001.0,11.309259414672852
2016-04-15,11.850000381469727,11.619999885559082,11.819999694824219,11.670000076293945,4672319.0,11.165740966796875
2016-04-18,11.680000305175781,11.350000381469727,11.680000305175781,11.390000343322754,5425301.0,10.89784049987793
2016-04-19,11.5,10.970000267028809,11.420000076293945,11.25,13427089.0,10.76388931274414
2016-04-20,11.270000457763672,10.5,11.170000076293945,11.25,16803175.0,10.76388931274414
2016-04-21,11.25,10.930000305175781,11.149999618530273,10.960000038146973,6919909.0,10.486419677734375
2016-04-22,11.010000228881836,10.8100004196167,10.819999694824219,10.899999618530273,5056742.0,10.429012298583984
2016-04-25,10.949999809265137,10.729999542236328,10.949999809265137,10.8100004196167,7038661.0,10.342902183532715
2016-04-26,10.9399995803833,10.670000076293945,10.6899995803833,10.84000015258789,10178699.0,10.371604919433594
2016-04-27,10.859999656677246,10.65999984741211,10.819999694824219,10.720000267028809,6951633.0,10.256791114807129
2016-04-28,10.829999923706055,10.579999923706055,10.710000038146973,10.699999809265137,8245028.0,10.237654685974121
2016-04-29,10.800000190734863,10.569999694824219,10.699999809265137,10.710000038146973,7624144.0,10.247222900390625
2016-05-03,10.960000038146973,10.550000190734863,10.739999771118164,10.8100004196167,17641522.0,10.342902183532715
2016-05-04,10.850000381469727,10.729999542236328,10.829999923706055,10.739999771118164,10378842.0,10.275925636291504
2016-05-05,10.8100004196167,10.6899995803833,10.739999771118164,10.789999961853027,7123925.0,10.323765754699707
2016-05-06,11.180000305175781,10.789999961853027,10.880000114440918,10.899999618530273,16470819.0,10.429012298583984
2016-05-09,10.8100004196167,10.199999809265137,10.8100004196167,10.5,15283423.0,10.046296119689941
2016-05-10,10.600000381469727,10.300000190734863,10.3100004196167,10.470000267028809,5273724.0,10.017593383789062
2016-05-11,10.6899995803833,10.380000114440918,10.539999961853027,10.59000015258789,6384316.0,10.132408142089844
2016-05-12,11.079999923706055,10.329999923706055,10.520000457763672,11.039999961853027,13990466.0,10.562963485717773
2016-05-13,11.279999732971191,10.819999694824219,11.039999961853027,11.100000381469727,10095719.0,10.620370864868164
2016-05-16,11.229999542236328,10.880000114440918,11.119999885559082,11.109999656677246,7957483.0,10.629938125610352
2016-05-17,11.15999984741211,10.9399995803833,11.109999656677246,11.109999656677246,7621482.0,10.629938125610352
2016-05-18,11.329999923706055,10.970000267028809,11.180000305175781,11.109999656677246,11282130.0,10.629938125610352
2016-05-19,11.220000267028809,10.920000076293945,11.010000228881836,11.199999809265137,7336416.0,10.716049194335938
2016-05-20,11.3100004196167,11.050000190734863,11.100000381469727,11.229999542236328,8443397.0,10.744752883911133
2016-05-23,11.520000457763672,11.25,11.270000457763672,11.390000343322754,7731195.0,10.89784049987793
2016-05-24,11.510000228881836,11.210000038146973,11.399999618530273,11.319999694824219,6835932.0,10.830863952636719
2016-05-25,11.449999809265137,10.960000038146973,11.449999809265137,11.039999961853027,12517336.0,10.562963485717773
2016-05-26,11.050000190734863,10.609999656677246,10.960000038146973,10.970000267028809,12048289.0,10.495987892150879
2016-05-27,11.180000305175781,10.770000457763672,10.949999809265137,11.140000343322754,4849079.0,10.658642768859863
2016-05-30,11.390000343322754,11.010000228881836,11.100000381469727,11.359999656677246,8459354.0,10.869135856628418
2016-05-31,11.239999771118164,10.779999732971191,10.960000038146973,11.199999809265137,18605626.0,10.716049194335938
2016-06-01,11.180000305175781,11.020000457763672,11.100000381469727,11.119999885559082,11435648.0,10.639506340026855
2016-06-02,11.050000190734863,10.8100004196167,11.020000457763672,10.920000076293945,13360262.0,10.448148727416992
2016-06-03,11.180000305175781,10.949999809265137,11.020000457763672,11.130000114440918,18353877.0,10.64907455444336
2016-06-06,11.140000343322754,10.949999809265137,11.109999656677246,10.989999771118164,10847368.0,10.51512336730957
2016-06-07,11.029999732971191,10.789999961853027,10.949999809265137,10.859999656677246,10121251.0,10.390740394592285
2016-06-08,10.880000114440918,10.770000457763672,10.859999656677246,10.8100004196167,4671049.0,10.342902183532715
2016-06-13,10.75,10.479999542236328,10.670000076293945,10.550000190734863,6677518.0,10.094136238098145
2016-06-14,10.640000343322754,10.300000190734863,10.5,10.550000190734863,10477925.0,10.094136238098145
2016-06-15,10.75,10.399999618530273,10.550000190734863,10.729999542236328,5649977.0,10.266357421875
2016-06-16,10.720000267028809,10.449999809265137,10.699999809265137,10.5,6290244.0,10.046296119689941
2016-06-17,10.770000457763672,10.449999809265137,10.479999542236328,10.760000228881836,8997598.0,10.295062065124512
2016-06-20,10.960000038146973,10.539999961853027,10.720000267028809,10.829999923706055,12406958.0,10.362037658691406
2016-06-21,10.949999809265137,10.770000457763672,10.770000457763672,10.84000015258789,9872999.0,10.371604919433594
2016-06-22,11.029999732971191,10.75,10.75,11.010000228881836,7871143.0,10.534259796142578
2016-06-23,11.100000381469727,10.869999885559082,11.010000228881836,10.930000305175781,10017744.0,10.457716941833496
2016-06-24,10.979999542236328,10.619999885559082,10.930000305175781,10.880000114440918,8726841.0,10.409876823425293
2016-06-27,10.970000267028809,10.720000267028809,10.729999542236328,10.930000305175781,9847592.0,10.457716941833496
2016-06-28,10.970000267028809,10.729999542236328,10.880000114440918,10.949999809265137,9477545.0,10.476852416992188
2016-06-29,11.6899995803833,10.84000015258789,10.920000076293945,11.489999771118164,32106245.0,10.993518829345703
2016-06-30,11.510000228881836,11.210000038146973,11.380000114440918,11.300000190734863,18205100.0,10.811728477478027
2016-07-01,11.369999885559082,11.199999809265137,11.319999694824219,11.3100004196167,6415763.0,10.821296691894531
2016-07-04,11.520000457763672,11.220000267028809,11.25,11.390000343322754,13729219.0,10.89784049987793
2016-07-05,11.449999809265137,11.279999732971191,11.3100004196167,11.3100004196167,8439272.0,10.821296691894531
2016-07-06,11.369999885559082,11.229999542236328,11.329999923706055,11.319999694824219,6381295.0,10.830863952636719
2016-07-07,11.319999694824219,11.079999923706055,11.319999694824219,11.149999618530273,8273388.0,10.66821002960205
2016-07-08,11.25,11.100000381469727,11.180000305175781,11.239999771118164,5268000.0,10.754321098327637
2016-07-11,11.470000267028809,11.119999885559082,11.1899995803833,11.229999542236328,11836861.0,10.744752883911133
2016-07-12,11.569999694824219,11.180000305175781,11.25,11.520000457763672,19267234.0,11.022222518920898
2016-07-13,12.600000381469727,11.770000457763672,11.770000457763672,12.149999618530273,24742498.0,11.625
2016-07-14,12.390000343322754,12.0,12.100000381469727,12.140000343322754,14885714.0,11.615432739257812
2016-07-15,12.210000038146973,11.90999984741211,12.140000343322754,12.010000228881836,6880685.0,11.491049766540527
2016-07-18,12.079999923706055,11.729999542236328,11.960000038146973,11.989999771118164,9088485.0,11.47191333770752
2016-07-19,11.989999771118164,11.779999732971191,11.970000267028809,11.899999618530273,5486378.0,11.385802268981934
2016-07-20,12.149999618530273,11.770000457763672,11.880000114440918,12.0600004196167,6308057.0,11.53888988494873
2016-07-21,12.15999984741211,11.90999984741211,12.079999923706055,11.979999542236328,5198595.0,11.462345123291016
2016-07-22,12.0600004196167,11.869999885559082,11.920000076293945,11.899999618530273,5328467.0,11.385802268981934
2016-07-25,11.970000267028809,11.550000190734863,11.970000267028809,11.710000038146973,5908723.0,11.204012870788574
2016-07-26,11.9399995803833,11.640000343322754,11.6899995803833,11.920000076293945,3984159.0,11.404938697814941
2016-07-27,12.050000190734863,11.350000381469727,11.859999656677246,11.65999984741211,10305480.0,11.156172752380371
2016-07-28,11.979999542236328,11.489999771118164,11.550000190734863,11.869999885559082,5940525.0,11.357098579406738
2016-07-29,12.0,11.829999923706055,11.850000381469727,11.859999656677246,4595379.0,11.347530364990234
2016-08-01,11.930000305175781,11.399999618530273,11.869999885559082,11.5,5118819.0,11.003087043762207
2016-08-02,11.640000343322754,11.40999984741211,11.579999923706055,11.489999771118164,3476547.0,10.993518829345703
2016-08-03,11.680000305175781,11.369999885559082,11.5,11.539999961853027,5121987.0,11.04135799407959
2016-08-04,11.680000305175781,11.5,11.579999923706055,11.630000114440918,2555809.0,11.127470016479492
2016-08-05,11.670000076293945,11.510000228881836,11.619999885559082,11.600000381469727,4546015.0,11.098766326904297
2016-08-08,11.890000343322754,11.5,11.609999656677246,11.829999923706055,5091081.0,11.318827629089355
2016-08-09,11.949999809265137,11.729999542236328,11.829999923706055,11.869999885559082,3492009.0,11.357098579406738
2016-08-10,12.300000190734863,11.84000015258789,11.960000038146973,12.0,9362827.0,11.481481552124023
2016-08-11,12.079999923706055,11.65999984741211,12.0,11.760000228881836,5089283.0,11.251852035522461
2016-08-12,12.0,11.680000305175781,11.729999542236328,11.979999542236328,3903598.0,11.462345123291016
2016-08-15,12.229999542236328,11.930000305175781,11.979999542236328,12.119999885559082,10471151.0,11.596296310424805
2016-08-16,12.300000190734863,11.989999771118164,11.989999771118164,12.25,10962082.0,11.72067928314209
2016-08-17,12.279999732971191,12.050000190734863,12.279999732971191,12.149999618530273,6179751.0,11.625
2016-08-18,12.229999542236328,12.050000190734863,12.149999618530273,12.0600004196167,5361957.0,11.53888988494873
2016-08-19,12.180000305175781,12.0,12.100000381469727,12.0600004196167,4174331.0,11.53888988494873
2016-08-22,12.0600004196167,11.670000076293945,12.0600004196167,11.680000305175781,9823591.0,11.175309181213379
2016-08-23,11.760000228881836,11.520000457763672,11.680000305175781,11.630000114440918,11504163.0,11.127470016479492
2016-08-24,11.579999923706055,11.199999809265137,11.579999923706055,11.329999923706055,26930377.0,10.840432167053223
2016-08-25,11.3100004196167,11.119999885559082,11.3100004196167,11.270000457763672,12445509.0,10.783025741577148
2016-08-26,11.430000305175781,11.210000038146973,11.300000190734863,11.300000190734863,11169298.0,10.811728477478027
2016-08-29,11.350000381469727,11.199999809265137,11.3100004196167,11.260000228881836,6226391.0,10.773457527160645
2016-08-30,11.300000190734863,11.149999618530273,11.239999771118164,11.270000457763672,9328678.0,10.783025741577148
2016-08-31,11.260000228881836,11.149999618530273,11.25,11.220000267028809,6010926.0,10.735185623168945
2016-09-01,11.239999771118164,11.050000190734863,11.199999809265137,11.130000114440918,9455793.0,10.64907455444336
2016-09-02,11.289999961853027,11.119999885559082,11.130000114440918,11.220000267028809,7503451.0,10.735185623168945
2016-09-05,11.479999542236328,11.210000038146973,11.229999542236328,11.4399995803833,9088494.0,10.9456787109375
2016-09-06,11.470000267028809,11.239999771118164,11.4399995803833,11.430000305175781,8550708.0,10.936111450195312
2016-09-07,11.460000038146973,11.329999923706055,11.460000038146973,11.350000381469727,5137076.0,10.85956859588623
2016-09-08,11.380000114440918,11.300000190734863,11.359999656677246,11.329999923706055,3263009.0,10.840432167053223
2016-09-09,11.369999885559082,11.229999542236328,11.350000381469727,11.25,3632826.0,10.76388931274414
2016-09-12,11.119999885559082,10.869999885559082,11.109999656677246,11.010000228881836,6682504.0,10.534259796142578
2016-09-13,11.130000114440918,11.0,11.010000228881836,11.09000015258789,4193649.0,10.61080265045166
2016-09-14,11.069999694824219,10.960000038146973,11.039999961853027,11.010000228881836,1891400.0,10.534259796142578
2016-09-19,11.09000015258789,10.979999542236328,10.979999542236328,11.069999694824219,1940896.0,10.591666221618652
2016-09-20,11.079999923706055,10.760000228881836,11.079999923706055,10.779999732971191,9165777.0,10.314197540283203
2016-09-21,10.880000114440918,10.760000228881836,10.8100004196167,10.859999656677246,5235742.0,10.390740394592285
2016-09-22,10.970000267028809,10.859999656677246,10.880000114440918,10.9399995803833,3018469.0,10.467284202575684
2016-09-23,10.949999809265137,10.829999923706055,10.949999809265137,10.859999656677246,2318732.0,10.390740394592285
2016-09-26,10.859999656677246,10.710000038146973,10.800000190734863,10.8100004196167,4094922.0,10.342902183532715
2016-09-27,10.84000015258789,10.600000381469727,10.819999694824219,10.760000228881836,5021356.0,10.295062065124512
2016-09-28,10.770000457763672,10.579999923706055,10.760000228881836,10.619999885559082,4700200.0,10.161110877990723
2016-09-29,10.65999984741211,10.520000457763672,10.65999984741211,10.59000015258789,6462087.0,10.132408142089844
2016-09-30,10.739999771118164,10.529999732971191,10.529999732971191,10.729999542236328,6624284.0,10.266357421875
2016-10-10,10.899999618530273,10.710000038146973,10.770000457763672,10.850000381469727,6323799.0,10.381173133850098
2016-10-11,10.890000343322754,10.760000228881836,10.859999656677246,10.880000114440918,4406029.0,10.409876823425293
2016-10-12,10.859999656677246,10.760000228881836,10.850000381469727,10.8100004196167,3695003.0,10.342902183532715
2016-10-13,10.880000114440918,10.770000457763672,10.779999732971191,10.850000381469727,7861944.0,10.381173133850098
2016-10-14,10.850000381469727,10.739999771118164,10.850000381469727,10.8100004196167,4064010.0,10.342902183532715
2016-10-17,10.800000190734863,10.579999923706055,10.800000190734863,10.600000381469727,5033032.0,10.141976356506348
2016-10-18,10.739999771118164,10.600000381469727,10.600000381469727,10.729999542236328,3561046.0,10.266357421875
2016-10-19,10.770000457763672,10.600000381469727,10.729999542236328,10.640000343322754,4829914.0,10.18024730682373
2016-10-20,10.920000076293945,10.569999694824219,10.619999885559082,10.899999618530273,8238591.0,10.429012298583984
2016-10-21,10.890000343322754,10.710000038146973,10.890000343322754,10.789999961853027,5120781.0,10.323765754699707
2016-10-24,10.949999809265137,10.739999771118164,10.739999771118164,10.899999618530273,5653939.0,10.429012298583984
2016-10-25,11.130000114440918,10.899999618530273,10.9399995803833,11.09000015258789,9236628.0,10.61080265045166
2016-10-26,11.079999923706055,10.949999809265137,11.079999923706055,10.979999542236328,4365518.0,10.505555152893066
2016-10-27,11.09000015258789,10.890000343322754,10.960000038146973,11.079999923706055,3742758.0,10.601234436035156
2016-10-28,11.119999885559082,10.960000038146973,11.079999923706055,11.020000457763672,3248068.0,10.543828010559082
2016-10-31,11.020000457763672,10.8100004196167,11.020000457763672,10.989999771118164,5700121.0,10.51512336730957
2016-11-01,11.220000267028809,10.920000076293945,11.0,11.15999984741211,8539078.0,10.677778244018555
2016-11-02,11.300000190734863,11.140000343322754,11.140000343322754,11.210000038146973,8066003.0,10.725617408752441
2016-11-03,11.220000267028809,11.050000190734863,11.149999618530273,11.140000343322754,3809289.0,10.658642768859863
2016-11-04,11.399999618530273,11.069999694824219,11.140000343322754,11.260000228881836,8038732.0,10.773457527160645
2016-11-07,11.350000381469727,11.180000305175781,11.319999694824219,11.239999771118164,4675646.0,10.754321098327637
2016-11-08,11.359999656677246,11.210000038146973,11.260000228881836,11.25,5488374.0,10.76388931274414
2016-11-09,11.449999809265137,11.199999809265137,11.229999542236328,11.350000381469727,8331609.0,10.85956859588623
2016-11-10,11.460000038146973,11.25,11.40999984741211,11.350000381469727,6508832.0,10.85956859588623
2016-11-11,11.34000015258789,11.069999694824219,11.34000015258789,11.210000038146973,7065343.0,10.725617408752441
2016-11-14,11.3100004196167,11.119999885559082,11.199999809265137,11.25,6461573.0,10.76388931274414
2016-11-15,11.239999771118164,11.119999885559082,11.199999809265137,11.220000267028809,3784106.0,10.735185623168945
2016-11-16,11.25,11.149999618530273,11.239999771118164,11.199999809265137,2891856.0,10.716049194335938
2016-11-17,11.199999809265137,11.029999732971191,11.170000076293945,11.119999885559082,7406256.0,10.639506340026855
2016-11-18,11.119999885559082,11.010000228881836,11.069999694824219,11.0600004196167,3910531.0,10.582099914550781
2016-11-21,11.140000343322754,11.020000457763672,11.100000381469727,11.079999923706055,3634995.0,10.601234436035156
2016-11-22,11.170000076293945,11.050000190734863,11.069999694824219,11.140000343322754,5065974.0,10.658642768859863
2016-11-23,11.180000305175781,11.069999694824219,11.170000076293945,11.100000381469727,3317075.0,10.620370864868164
2016-11-24,11.149999618530273,11.0,11.100000381469727,11.020000457763672,9977257.0,10.543828010559082
2016-11-25,11.050000190734863,10.859999656677246,11.020000457763672,10.979999542236328,5929160.0,10.505555152893066
2016-11-28,11.020000457763672,10.890000343322754,10.979999542236328,10.899999618530273,5973119.0,10.429012298583984
2016-11-29,11.130000114440918,10.850000381469727,10.930000305175781,11.119999885559082,9252010.0,10.639506340026855
2016-11-30,11.289999961853027,10.960000038146973,11.289999961853027,11.039999961853027,7237565.0,10.562963485717773
2016-12-01,11.0600004196167,10.899999618530273,11.050000190734863,11.050000190734863,6368196.0,10.572531700134277
2016-12-02,11.069999694824219,10.90999984741211,11.069999694824219,10.970000267028809,6682026.0,10.495987892150879
2016-12-05,10.920000076293945,10.75,10.859999656677246,10.899999618530273,6466202.0,10.429012298583984
2016-12-06,10.920000076293945,10.760000228881836,10.90999984741211,10.789999961853027,7094845.0,10.323765754699707
2016-12-07,10.850000381469727,10.760000228881836,10.789999961853027,10.800000190734863,4713198.0,10.333333969116211
2016-12-08,10.880000114440918,10.760000228881836,10.8100004196167,10.8100004196167,5856277.0,10.342902183532715
2016-12-09,11.010000228881836,10.760000228881836,10.789999961853027,10.920000076293945,15032949.0,10.448148727416992
2016-12-12,11.020000457763672,10.600000381469727,10.899999618530273,10.729999542236328,8476384.0,10.266357421875
2016-12-13,10.819999694824219,10.5,10.699999809265137,10.779999732971191,4355811.0,10.314197540283203
2016-12-14,10.8100004196167,10.649999618530273,10.789999961853027,10.75,2575251.0,10.285493850708008
2016-12-15,10.989999771118164,10.670000076293945,10.680000305175781,10.890000343322754,5843427.0,10.419445037841797
2016-12-16,10.890000343322754,10.800000190734863,10.890000343322754,10.850000381469727,3433995.0,10.381173133850098
2016-12-19,10.869999885559082,10.720000267028809,10.859999656677246,10.779999732971191,2750330.0,10.314197540283203
2016-12-20,10.8100004196167,10.670000076293945,10.789999961853027,10.770000457763672,3207130.0,10.304630279541016
2016-12-21,10.829999923706055,10.720000267028809,10.770000457763672,10.800000190734863,2876335.0,10.333333969116211
2016-12-22,10.819999694824219,10.649999618530273,10.789999961853027,10.699999809265137,3905815.0,10.237654685974121
2016-12-23,10.75,10.550000190734863,10.75,10.649999618530273,3777061.0,10.189814567565918
2016-12-26,10.819999694824219,10.520000457763672,10.640000343322754,10.8100004196167,4972986.0,10.342902183532715
2016-12-27,10.899999618530273,10.710000038146973,10.779999732971191,10.869999885559082,4672213.0,10.400308609008789
2016-12-28,10.930000305175781,10.819999694824219,10.880000114440918,10.84000015258789,2973072.0,10.371604919433594
2016-12-29,10.890000343322754,10.760000228881836,10.84000015258789,10.829999923706055,3092998.0,10.362037658691406
2016-12-30,10.850000381469727,10.729999542236328,10.84000015258789,10.789999961853027,2857881.0,10.323765754699707
2017-01-03,10.789999961853027,10.6899995803833,10.75,10.739999771118164,4142121.0,10.275925636291504
2017-01-04,10.789999961853027,10.670000076293945,10.75,10.770000457763672,4958449.0,10.304630279541016
2017-01-05,10.869999885559082,10.670000076293945,10.770000457763672,10.819999694824219,8997216.0,10.352469444274902
2017-01-06,10.800000190734863,10.729999542236328,10.800000190734863,10.75,2391065.0,10.285493850708008
2017-01-09,10.779999732971191,10.6899995803833,10.770000457763672,10.729999542236328,5926865.0,10.266357421875
2017-01-10,10.760000228881836,10.640000343322754,10.6899995803833,10.65999984741211,4211465.0,10.199382781982422
2017-01-11,10.680000305175781,10.5,10.65999984741211,10.5600004196167,4115058.0,10.103704452514648
2017-01-12,10.59000015258789,10.470000267028809,10.550000190734863,10.510000228881836,3781425.0,10.055864334106445
2017-01-13,10.779999732971191,10.199999809265137,10.510000228881836,10.600000381469727,16665697.0,10.141976356506348
2017-01-16,10.829999923706055,10.279999732971191,10.40999984741211,10.800000190734863,17928495.0,10.333333969116211
2017-01-17,10.880000114440918,10.680000305175781,10.699999809265137,10.770000457763672,5806138.0,10.304630279541016
2017-01-18,10.800000190734863,10.649999618530273,10.670000076293945,10.699999809265137,4295112.0,10.237654685974121
2017-01-19,10.829999923706055,10.670000076293945,10.720000267028809,10.720000267028809,3081984.0,10.256791114807129
2017-01-20,10.8100004196167,10.680000305175781,10.720000267028809,10.729999542236328,2401300.0,10.266357421875
2017-01-23,10.739999771118164,10.5,10.729999542236328,10.550000190734863,6179600.0,10.094136238098145
2017-01-24,10.649999618530273,10.520000457763672,10.59000015258789,10.579999923706055,3979660.0,10.12283992767334
2017-01-25,10.680000305175781,10.529999732971191,10.600000381469727,10.649999618530273,2036100.0,10.189814567565918
2017-01-26,10.6899995803833,10.579999923706055,10.6899995803833,10.59000015258789,1767926.0,10.132408142089844
2017-02-03,10.65999984741211,10.529999732971191,10.59000015258789,10.550000190734863,2077592.0,10.094136238098145
2017-02-06,10.699999809265137,10.5600004196167,10.569999694824219,10.680000305175781,3052460.0,10.21851921081543
2017-02-07,10.760000228881836,10.619999885559082,10.680000305175781,10.6899995803833,3559205.0,10.228086471557617
2017-02-08,10.699999809265137,10.600000381469727,10.6899995803833,10.6899995803833,1562130.0,10.228086471557617
2017-02-09,10.960000038146973,10.75,10.75,10.90999984741211,9095980.0,10.438580513000488
2017-02-10,10.930000305175781,10.760000228881836,10.90999984741211,10.800000190734863,5192111.0,10.333333969116211
2017-02-13,10.850000381469727,10.75,10.779999732971191,10.84000015258789,2115920.0,10.371604919433594
2017-02-14,10.850000381469727,10.779999732971191,10.819999694824219,10.800000190734863,2029920.0,10.333333969116211
2017-02-15,10.829999923706055,10.600000381469727,10.8100004196167,10.699999809265137,2733575.0,10.237654685974121
2017-02-16,10.760000228881836,10.600000381469727,10.739999771118164,10.65999984741211,4419156.0,10.199382781982422
2017-02-17,10.670000076293945,10.5600004196167,10.65999984741211,10.59000015258789,3272682.0,10.132408142089844
2017-02-20,10.649999618530273,10.539999961853027,10.579999923706055,10.640000343322754,4817484.0,10.18024730682373
2017-02-21,10.729999542236328,10.619999885559082,10.640000343322754,10.680000305175781,4005900.0,10.21851921081543
2017-02-22,10.739999771118164,10.630000114440918,10.710000038146973,10.699999809265137,5702794.0,10.237654685974121
2017-02-23,10.739999771118164,10.630000114440918,10.699999809265137,10.670000076293945,3431760.0,10.208950996398926
2017-02-24,10.720000267028809,10.630000114440918,10.65999984741211,10.720000267028809,3163283.0,10.256791114807129
2017-02-27,10.720000267028809,10.470000267028809,10.720000267028809,10.5,8003545.0,10.046296119689941
2017-02-28,10.520000457763672,10.359999656677246,10.510000228881836,10.420000076293945,6661204.0,9.96975326538086
2017-03-01,10.449999809265137,10.350000381469727,10.420000076293945,10.430000305175781,4693100.0,9.979321479797363
2017-03-02,10.489999771118164,10.420000076293945,10.430000305175781,10.470000267028809,2537065.0,10.017593383789062
2017-03-03,10.449999809265137,10.350000381469727,10.449999809265137,10.40999984741211,3031365.0,9.960185050964355
2017-03-06,10.489999771118164,10.319999694824219,10.319999694824219,10.449999809265137,3294321.0,9.998456954956055
2017-03-07,10.460000038146973,10.399999618530273,10.4399995803833,10.460000038146973,1930426.0,10.008025169372559
2017-03-08,10.510000228881836,10.420000076293945,10.449999809265137,10.489999771118164,2957364.0,10.036728858947754
2017-03-09,10.5,10.359999656677246,10.489999771118164,10.380000114440918,3616903.0,9.931482315063477
2017-03-10,10.4399995803833,10.350000381469727,10.399999618530273,10.369999885559082,2091725.0,9.921914100646973
2017-03-13,10.5,10.369999885559082,10.369999885559082,10.449999809265137,7172581.0,9.998456954956055
2017-03-14,10.470000267028809,10.220000267028809,10.449999809265137,10.319999694824219,4960733.0,9.87407398223877
2017-03-15,10.470000267028809,10.300000190734863,10.319999694824219,10.4399995803833,5239903.0,9.98888874053955
2017-03-16,10.510000228881836,10.420000076293945,10.460000038146973,10.470000267028809,3936575.0,10.017593383789062
2017-03-17,10.65999984741211,10.460000038146973,10.470000267028809,10.470000267028809,8911202.0,10.017593383789062
2017-03-20,10.680000305175781,10.460000038146973,10.520000457763672,10.569999694824219,6743292.0,10.113271713256836
2017-03-21,10.649999618530273,10.510000228881836,10.5600004196167,10.630000114440918,6004447.0,10.170679092407227
2017-03-22,10.609999656677246,10.390000343322754,10.609999656677246,10.4399995803833,9235522.0,9.98888874053955
2017-03-23,10.539999961853027,10.390000343322754,10.4399995803833,10.510000228881836,6319683.0,10.055864334106445
2017-03-24,10.649999618530273,10.510000228881836,10.520000457763672,10.569999694824219,9303813.0,10.113271713256836
2017-03-27,10.649999618530273,10.520000457763672,10.539999961853027,10.630000114440918,5260244.0,10.170679092407227
2017-03-28,10.619999885559082,10.520000457763672,10.609999656677246,10.539999961853027,3344486.0,10.08456802368164
2017-03-29,10.640000343322754,10.479999542236328,10.5600004196167,10.630000114440918,4569304.0,10.170679092407227
2017-03-30,10.630000114440918,10.40999984741211,10.630000114440918,10.430000305175781,4475811.0,9.979321479797363
2017-03-31,10.5,10.420000076293945,10.4399995803833,10.470000267028809,1951517.0,10.017593383789062
2017-04-05,10.649999618530273,10.420000076293945,10.470000267028809,10.609999656677246,8392431.0,10.151543617248535
2017-04-06,10.640000343322754,10.489999771118164,10.640000343322754,10.510000228881836,5875069.0,10.055864334106445
2017-04-07,10.529999732971191,10.4399995803833,10.5,10.510000228881836,8763292.0,10.055864334106445
2017-04-10,11.130000114440918,10.40999984741211,10.510000228881836,11.079999923706055,22464477.0,10.601234436035156
2017-04-11,11.149999618530273,10.800000190734863,10.979999542236328,11.029999732971191,20571342.0,10.55339527130127
2017-04-12,11.1899995803833,10.880000114440918,11.010000228881836,10.960000038146973,12704240.0,10.486419677734375
2017-04-13,11.300000190734863,11.039999961853027,11.039999961853027,11.270000457763672,19738811.0,10.783025741577148
2017-04-14,11.260000228881836,11.0,11.260000228881836,11.069999694824219,8929202.0,10.591666221618652
2017-04-17,11.1899995803833,10.899999618530273,11.180000305175781,11.119999885559082,5978814.0,10.639506340026855
2017-04-18,11.15999984741211,11.0,11.130000114440918,11.0,6473935.0,10.524691581726074
2017-04-19,10.430000305175781,10.149999618530273,10.350000381469727,10.260000228881836,9053673.0,9.816667556762695
2017-04-20,10.359999656677246,10.210000038146973,10.260000228881836,10.319999694824219,6396343.0,9.87407398223877
2017-04-21,10.350000381469727,10.119999885559082,10.350000381469727,10.130000114440918,4955363.0,9.69228458404541
2017-04-24,10.329999923706055,10.0600004196167,10.119999885559082,10.140000343322754,6312728.0,9.701852798461914
2017-04-25,10.399999618530273,10.119999885559082,10.119999885559082,10.390000343322754,6406707.0,9.941049575805664
2017-04-26,10.479999542236328,10.350000381469727,10.399999618530273,10.40999984741211,5473867.0,9.960185050964355
2017-04-27,10.5,10.229999542236328,10.319999694824219,10.4399995803833,5454510.0,9.98888874053955
2017-04-28,10.399999618530273,10.079999923706055,10.399999618530273,10.140000343322754,8972807.0,9.701852798461914
2017-05-02,10.239999771118164,10.039999961853027,10.100000381469727,10.0600004196167,10466071.0,9.625308990478516
2017-05-03,10.109999656677246,9.859999656677246,10.069999694824219,9.899999618530273,8031147.0,9.472222328186035
2017-05-04,9.9399995803833,9.609999656677246,9.920000076293945,9.670000076293945,12822691.0,9.252161026000977
2017-05-05,9.630000114440918,9.420000076293945,9.619999885559082,9.4399995803833,8388741.0,9.032098770141602
2017-05-08,9.399999618530273,9.149999618530273,9.380000114440918,9.300000190734863,6585977.0,8.898148536682129
2017-05-09,9.40999984741211,9.229999542236328,9.260000228881836,9.329999923706055,6569263.0,8.926852226257324
2017-05-10,9.390000343322754,9.149999618530273,9.350000381469727,9.25,2924732.0,8.850308418273926
2017-05-11,9.479999542236328,8.949999809265137,9.220000267028809,9.430000305175781,11282810.0,9.022531509399414
2017-05-12,9.369999885559082,9.260000228881836,9.300000190734863,9.279999732971191,4514658.0,8.879012107849121
2017-05-15,9.369999885559082,9.210000038146973,9.300000190734863,9.300000190734863,4905954.0,8.898148536682129
2017-05-16,9.34000015258789,9.140000343322754,9.300000190734863,9.329999923706055,6527386.0,8.926852226257324
2017-05-17,9.8100004196167,9.279999732971191,9.319999694824219,9.739999771118164,20281609.0,9.319135665893555
2017-05-18,9.670000076293945,9.470000267028809,9.529999732971191,9.520000457763672,6088625.0,9.108642578125
2017-05-19,9.550000190734863,9.40999984741211,9.5,9.460000038146973,4457838.0,9.05123519897461
2017-05-22,9.4399995803833,9.229999542236328,9.4399995803833,9.279999732971191,4903972.0,8.879012107849121
2017-05-23,9.319999694824219,9.199999809265137,9.289999961853027,9.229999542236328,3149345.0,8.831172943115234
2017-05-24,9.289999961853027,9.050000190734863,9.199999809265137,9.270000457763672,3292031.0,8.869444847106934
2017-05-25,9.369999885559082,9.130000114440918,9.25,9.350000381469727,5167953.0,8.945988655090332
2017-05-26,9.600000381469727,9.319999694824219,9.319999694824219,9.470000267028809,7640619.0,9.060803413391113
2017-05-31,9.579999923706055,9.399999618530273,9.5,9.479999542236328,3466635.0,9.070369720458984
2017-06-01,9.479999542236328,9.40999984741211,9.470000267028809,9.449999809265137,3759390.0,9.041666984558105
2017-06-02,9.510000228881836,9.25,9.510000228881836,9.319999694824219,7664097.0,8.91728401184082
2017-06-05,9.359999656677246,9.25,9.319999694824219,9.300000190734863,4095287.0,8.898148536682129
2017-06-06,9.319999694824219,9.260000228881836,9.300000190734863,9.300000190734863,3231915.0,8.898148536682129
2017-06-07,9.420000076293945,9.25,9.260000228881836,9.40999984741211,10178390.0,9.003395080566406
2017-06-08,9.460000038146973,9.319999694824219,9.460000038146973,9.40999984741211,7268067.0,9.003395080566406
2017-06-09,9.449999809265137,9.34000015258789,9.380000114440918,9.380000114440918,6978708.0,8.974691390991211
2017-06-12,9.380000114440918,9.25,9.350000381469727,9.289999961853027,7953525.0,8.888580322265625
2017-06-13,9.350000381469727,9.25,9.300000190734863,9.329999923706055,4794416.0,8.926852226257324
2017-06-14,9.34000015258789,9.25,9.34000015258789,9.270000457763672,6364553.0,8.869444847106934
2017-06-15,9.329999923706055,9.270000457763672,9.289999961853027,9.3100004196167,7893037.0,8.907716751098633
2017-06-16,9.319999694824219,9.260000228881836,9.319999694824219,9.270000457763672,5467910.0,8.869444847106934
2017-06-19,9.279999732971191,9.199999809265137,9.270000457763672,9.260000228881836,4601973.0,8.85987663269043
2017-06-20,9.399999618530273,9.25,9.260000228881836,9.390000343322754,8649669.0,8.984259605407715
2017-06-21,9.399999618530273,9.319999694824219,9.369999885559082,9.369999885559082,3749371.0,8.965123176574707
2017-06-22,9.449999809265137,9.3100004196167,9.369999885559082,9.319999694824219,7224686.0,8.91728401184082
2017-06-23,9.319999694824219,9.229999542236328,9.319999694824219,9.289999961853027,4248681.0,8.888580322265625
2017-06-26,9.460000038146973,9.260000228881836,9.270000457763672,9.449999809265137,6896373.0,9.041666984558105
2017-06-27,9.569999694824219,9.390000343322754,9.4399995803833,9.539999961853027,8076907.0,9.127778053283691
2017-06-28,9.569999694824219,9.420000076293945,9.510000228881836,9.520000457763672,4727572.0,9.108642578125
2017-06-29,9.649999618530273,9.479999542236328,9.510000228881836,9.489999771118164,5417720.0,9.079937934875488
2017-06-30,9.539999961853027,9.430000305175781,9.520000457763672,9.489999771118164,3313016.0,9.079937934875488
2017-07-03,9.539999961853027,9.449999809265137,9.5,9.510000228881836,3842365.0,9.099074363708496
2017-07-04,9.529999732971191,9.460000038146973,9.510000228881836,9.470000267028809,4044632.0,9.060803413391113
2017-07-05,9.649999618530273,9.4399995803833,9.449999809265137,9.640000343322754,8359454.0,9.223457336425781
2017-07-06,9.75,9.609999656677246,9.640000343322754,9.699999809265137,11134183.0,9.280864715576172
2017-07-07,9.75,9.649999618530273,9.699999809265137,9.75,7658910.0,9.328703880310059
2017-07-10,9.869999885559082,9.65999984741211,9.739999771118164,9.729999542236328,6300500.0,9.30956745147705
2017-07-11,9.729999542236328,9.579999923706055,9.699999809265137,9.600000381469727,6645875.0,9.185185432434082
2017-07-12,9.640000343322754,9.489999771118164,9.569999694824219,9.520000457763672,8732015.0,9.108642578125
2017-07-13,9.600000381469727,9.479999542236328,9.529999732971191,9.520000457763672,5636243.0,9.108642578125
2017-07-14,9.569999694824219,9.479999542236328,9.510000228881836,9.529999732971191,5052974.0,9.118209838867188
2017-07-17,9.520000457763672,9.229999542236328,9.520000457763672,9.239999771118164,7035109.0,8.840741157531738
2017-07-18,9.300000190734863,9.199999809265137,9.25,9.260000228881836,5328301.0,8.85987663269043
2017-07-19,9.350000381469727,9.239999771118164,9.260000228881836,9.329999923706055,6088437.0,8.926852226257324
2017-07-20,9.359999656677246,9.270000457763672,9.350000381469727,9.3100004196167,5800653.0,8.907716751098633
2017-07-21,9.460000038146973,9.270000457763672,9.300000190734863,9.430000305175781,8233606.0,9.022531509399414
2017-07-24,9.539999961853027,9.369999885559082,9.460000038146973,9.470000267028809,7120892.0,9.060803413391113
2017-07-25,9.489999771118164,9.359999656677246,9.460000038146973,9.390000343322754,3880393.0,8.984259605407715
2017-07-26,9.479999542236328,9.359999656677246,9.380000114440918,9.470000267028809,5407004.0,9.060803413391113
2017-07-27,9.479999542236328,9.359999656677246,9.479999542236328,9.449999809265137,6090610.0,9.041666984558105
2017-07-28,9.460000038146973,9.369999885559082,9.460000038146973,9.399999618530273,5549094.0,8.993826866149902
2017-07-31,9.550000190734863,9.350000381469727,9.399999618530273,9.4399995803833,7926077.0,9.032098770141602
2017-08-01,9.520000457763672,9.430000305175781,9.430000305175781,9.520000457763672,9389777.0,9.108642578125
2017-08-02,9.5600004196167,9.359999656677246,9.5,9.399999618530273,7241748.0,8.993826866149902
2017-08-03,9.399999618530273,9.270000457763672,9.390000343322754,9.300000190734863,8894066.0,8.898148536682129
2017-08-04,9.329999923706055,9.260000228881836,9.289999961853027,9.279999732971191,5009416.0,8.879012107849121
2017-08-07,9.3100004196167,9.239999771118164,9.279999732971191,9.300000190734863,4257969.0,8.898148536682129
2017-08-08,9.319999694824219,9.199999809265137,9.319999694824219,9.260000228881836,6301700.0,8.85987663269043
2017-08-09,9.289999961853027,9.199999809265137,9.239999771118164,9.270000457763672,4417395.0,8.869444847106934
2017-08-10,9.289999961853027,9.199999809265137,9.260000228881836,9.25,5420267.0,8.850308418273926
2017-08-11,9.270000457763672,9.100000381469727,9.239999771118164,9.109999656677246,5596497.0,8.716358184814453
2017-08-14,9.239999771118164,9.140000343322754,9.180000305175781,9.220000267028809,7053475.0,8.821605682373047
2017-08-15,9.350000381469727,9.239999771118164,9.239999771118164,9.319999694824219,8167610.0,8.91728401184082
2017-08-16,9.399999618530273,9.270000457763672,9.329999923706055,9.369999885559082,7134007.0,8.965123176574707
2017-08-17,9.369999885559082,9.300000190734863,9.350000381469727,9.319999694824219,5244156.0,8.91728401184082
2017-08-18,9.329999923706055,9.270000457763672,9.300000190734863,9.289999961853027,4306371.0,8.888580322265625
2017-08-21,9.369999885559082,9.279999732971191,9.289999961853027,9.350000381469727,6267844.0,8.945988655090332
2017-08-22,9.369999885559082,9.3100004196167,9.329999923706055,9.319999694824219,3858724.0,8.91728401184082
2017-08-23,9.350000381469727,9.220000267028809,9.329999923706055,9.229999542236328,9876123.0,8.831172943115234
2017-08-24,9.279999732971191,9.220000267028809,9.279999732971191,9.239999771118164,2922800.0,8.840741157531738
2017-08-25,9.350000381469727,9.239999771118164,9.270000457763672,9.329999923706055,8858111.0,8.926852226257324
2017-08-28,9.579999923706055,9.319999694824219,9.369999885559082,9.470000267028809,18277098.0,9.060803413391113
2017-08-29,9.539999961853027,9.420000076293945,9.470000267028809,9.449999809265137,8334696.0,9.041666984558105
2017-08-30,9.619999885559082,9.420000076293945,9.449999809265137,9.510000228881836,16544188.0,9.099074363708496
2017-08-31,9.600000381469727,9.479999542236328,9.5600004196167,9.510000228881836,11595456.0,9.099074363708496
2017-09-01,9.550000190734863,9.40999984741211,9.510000228881836,9.420000076293945,7013144.0,9.01296329498291
2017-09-04,10.149999618530273,9.609999656677246,9.670000076293945,9.75,30736930.0,9.328703880310059
2017-09-05,9.850000381469727,9.65999984741211,9.779999732971191,9.729999542236328,12611370.0,9.30956745147705
2017-09-06,10.039999961853027,9.710000038146973,9.770000457763672,9.90999984741211,16821559.0,9.481790542602539
2017-09-07,10.170000076293945,9.859999656677246,9.859999656677246,10.079999923706055,17099411.0,9.644444465637207
2017-09-08,10.270000457763672,10.079999923706055,10.130000114440918,10.220000267028809,20289010.0,9.778395652770996
2017-09-11,10.430000305175781,10.079999923706055,10.239999771118164,10.210000038146973,17019734.0,9.768827438354492
2017-09-12,10.199999809265137,9.979999542236328,10.1899995803833,9.979999542236328,13684959.0,9.548765182495117
2017-09-13,10.25,9.989999771118164,9.989999771118164,10.180000305175781,10939211.0,9.740123748779297
2017-09-14,10.369999885559082,10.140000343322754,10.149999618530273,10.260000228881836,10946045.0,9.816667556762695
2017-09-15,10.420000076293945,10.210000038146973,10.270000457763672,10.270000457763672,9234500.0,9.826234817504883
2017-09-18,10.399999618530273,10.199999809265137,10.210000038146973,10.270000457763672,8167527.0,9.826234817504883
2017-09-19,10.289999961853027,9.989999771118164,10.270000457763672,10.0600004196167,9051676.0,9.625308990478516
2017-09-20,10.109999656677246,9.989999771118164,10.0600004196167,10.100000381469727,4498162.0,9.663580894470215
2017-09-21,10.15999984741211,9.989999771118164,10.130000114440918,10.0,5463047.0,9.567901611328125
2017-09-22,10.260000228881836,9.90999984741211,10.020000457763672,10.170000076293945,9883229.0,9.730555534362793
2017-09-25,10.270000457763672,10.109999656677246,10.1899995803833,10.119999885559082,8405200.0,9.682716369628906
2017-09-26,10.180000305175781,10.029999732971191,10.039999961853027,10.100000381469727,7765600.0,9.663580894470215
2017-09-27,10.15999984741211,9.989999771118164,10.149999618530273,10.020000457763672,6817700.0,9.587038040161133
2017-09-28,10.0600004196167,9.90999984741211,10.050000190734863,9.989999771118164,4446753.0,9.558333396911621
2017-09-29,10.079999923706055,9.920000076293945,9.979999542236328,10.0600004196167,4751354.0,9.625308990478516
2017-10-09,10.199999809265137,9.989999771118164,10.109999656677246,10.180000305175781,11095538.0,9.740123748779297
2017-10-10,10.970000267028809,10.210000038146973,10.210000038146973,10.489999771118164,24679337.0,10.036728858947754
2017-10-11,10.90999984741211,10.5,10.630000114440918,10.829999923706055,20993392.0,10.362037658691406
2017-10-12,10.84000015258789,10.4399995803833,10.829999923706055,10.579999923706055,16309256.0,10.12283992767334
2017-10-13,10.6899995803833,10.520000457763672,10.550000190734863,10.5600004196167,9575078.0,10.103704452514648
2017-10-16,10.75,10.350000381469727,10.649999618530273,10.460000038146973,11061467.0,10.008025169372559
2017-10-17,10.510000228881836,10.3100004196167,10.460000038146973,10.479999542236328,6650926.0,10.02716064453125
2017-10-18,10.489999771118164,10.279999732971191,10.420000076293945,10.420000076293945,7749945.0,9.96975326538086
2017-10-19,10.649999618530273,10.34000015258789,10.40999984741211,10.579999923706055,10507351.0,10.12283992767334
2017-10-20,10.729999542236328,10.4399995803833,10.6899995803833,10.609999656677246,8185830.0,10.151543617248535
2017-10-23,10.699999809265137,10.520000457763672,10.539999961853027,10.550000190734863,7748140.0,10.094136238098145
2017-10-24,10.5600004196167,10.300000190734863,10.5,10.399999618530273,10247622.0,9.950616836547852
2017-10-25,10.329999923706055,10.029999732971191,10.300000190734863,10.140000343322754,20401417.0,9.701852798461914
2017-10-26,10.119999885559082,9.970000267028809,10.109999656677246,10.069999694824219,14751239.0,9.634876251220703
2017-10-27,10.09000015258789,9.949999809265137,10.09000015258789,10.0600004196167,9813761.0,9.625308990478516
2017-10-30,10.039999961853027,9.720000267028809,10.010000228881836,9.779999732971191,14866339.0,9.357407569885254
2017-10-31,9.84000015258789,9.609999656677246,9.720000267028809,9.729999542236328,11799015.0,9.30956745147705
2017-11-01,9.770000457763672,9.640000343322754,9.760000228881836,9.720000267028809,9180285.0,9.300000190734863
2017-11-02,9.729999542236328,9.539999961853027,9.729999542236328,9.630000114440918,9861940.0,9.213889122009277
2017-11-03,9.619999885559082,9.390000343322754,9.619999885559082,9.449999809265137,10530700.0,9.041666984558105
2017-11-06,9.649999618530273,9.430000305175781,9.430000305175781,9.640000343322754,7962945.0,9.223457336425781
2017-11-07,9.720000267028809,9.600000381469727,9.630000114440918,9.6899995803833,6900554.0,9.271296501159668
2017-11-08,9.739999771118164,9.600000381469727,9.710000038146973,9.619999885559082,9466585.0,9.204320907592773
2017-11-09,9.729999542236328,9.609999656677246,9.670000076293945,9.65999984741211,8213310.0,9.242592811584473
2017-11-10,9.850000381469727,9.640000343322754,9.65999984741211,9.819999694824219,10247864.0,9.395678520202637
2017-11-13,9.979999542236328,9.65999984741211,9.899999618530273,9.699999809265137,13810056.0,9.280864715576172
2017-11-14,9.760000228881836,9.399999618530273,9.739999771118164,9.5,13069801.0,9.089506149291992
2017-11-15,9.5,9.300000190734863,9.5,9.350000381469727,9892808.0,8.945988655090332
2017-11-16,9.380000114440918,9.25,9.329999923706055,9.279999732971191,6402322.0,8.879012107849121
2017-11-17,9.350000381469727,9.210000038146973,9.289999961853027,9.25,6049278.0,8.850308418273926
2017-11-20,9.350000381469727,9.1899995803833,9.34000015258789,9.329999923706055,10470132.0,8.926852226257324
2017-11-21,9.390000343322754,9.210000038146973,9.350000381469727,9.270000457763672,10061800.0,8.869444847106934
2017-11-22,9.34000015258789,9.260000228881836,9.3100004196167,9.34000015258789,12145802.0,8.936420440673828
2017-11-23,9.359999656677246,9.1899995803833,9.34000015258789,9.220000267028809,7871200.0,8.821605682373047
2017-11-24,9.350000381469727,9.069999694824219,9.210000038146973,9.239999771118164,7435368.0,8.840741157531738
2017-11-27,9.289999961853027,9.0600004196167,9.25,9.100000381469727,10205167.0,8.706790924072266
2017-11-28,9.180000305175781,9.050000190734863,9.109999656677246,9.140000343322754,5514955.0,8.745061874389648
2017-11-29,9.149999618530273,8.90999984741211,9.149999618530273,8.949999809265137,14154398.0,8.563271522521973
2017-11-30,8.970000267028809,8.819999694824219,8.899999618530273,8.869999885559082,7942352.0,8.48672866821289
2017-12-01,9.0,8.869999885559082,8.880000114440918,8.930000305175781,6351434.0,8.544136047363281
2017-12-04,8.989999771118164,8.850000381469727,8.9399995803833,8.979999542236328,6387900.0,8.591975212097168
2017-12-05,8.979999542236328,8.800000190734863,8.979999542236328,8.8100004196167,5447000.0,8.4293212890625
2017-12-06,9.039999961853027,8.8100004196167,8.829999923706055,9.010000228881836,9752330.0,8.62067985534668
2017-12-07,9.210000038146973,8.920000076293945,9.0,9.170000076293945,9422051.0,8.773765563964844
2017-12-08,9.390000343322754,9.149999618530273,9.149999618530273,9.260000228881836,12750728.0,8.85987663269043
2017-12-11,9.329999923706055,9.15999984741211,9.289999961853027,9.25,7188085.0,8.850308418273926
2017-12-12,9.300000190734863,9.149999618530273,9.229999542236328,9.15999984741211,4339500.0,8.76419734954834
2017-12-13,9.199999809265137,9.050000190734863,9.15999984741211,9.180000305175781,6662964.0,8.783333778381348
2017-12-14,9.199999809265137,9.069999694824219,9.149999618530273,9.119999885559082,6510792.0,8.725926399230957
2017-12-15,9.220000267028809,9.079999923706055,9.170000076293945,9.210000038146973,5730378.0,8.812037467956543
2017-12-18,9.329999923706055,9.149999618530273,9.210000038146973,9.300000190734863,5479208.0,8.898148536682129
2017-12-19,9.34000015258789,9.25,9.300000190734863,9.3100004196167,6086575.0,8.907716751098633
2017-12-20,9.399999618530273,9.229999542236328,9.279999732971191,9.3100004196167,5319245.0,8.907716751098633
2017-12-21,9.430000305175781,9.239999771118164,9.289999961853027,9.369999885559082,5691448.0,8.965123176574707
2017-12-22,9.420000076293945,9.279999732971191,9.420000076293945,9.279999732971191,3654610.0,8.879012107849121
2017-12-25,9.329999923706055,9.149999618530273,9.289999961853027,9.180000305175781,3270600.0,8.783333778381348
2017-12-26,9.3100004196167,9.180000305175781,9.199999809265137,9.279999732971191,2800377.0,8.879012107849121
2017-12-27,9.5600004196167,9.25,9.279999732971191,9.510000228881836,10809065.0,9.099074363708496
2017-12-28,9.819999694824219,9.420000076293945,9.449999809265137,9.6899995803833,15876412.0,9.271296501159668
2017-12-29,9.770000457763672,9.579999923706055,9.6899995803833,9.699999809265137,7921692.0,9.280864715576172
2018-01-02,9.930000305175781,9.649999618530273,9.680000305175781,9.8100004196167,12392239.0,9.386112213134766
2018-01-03,9.890000343322754,9.680000305175781,9.770000457763672,9.729999542236328,8142653.0,9.30956745147705
2018-01-04,9.850000381469727,9.569999694824219,9.729999542236328,9.75,7984636.0,9.328703880310059
2018-01-05,9.789999961853027,9.649999618530273,9.75,9.770000457763672,6339732.0,9.347840309143066
2018-01-08,10.020000457763672,9.699999809265137,9.760000228881836,10.010000228881836,11368805.0,9.577469825744629
2018-01-09,10.020000457763672,9.90999984741211,9.960000038146973,9.970000267028809,6140001.0,9.53919792175293
2018-01-10,9.970000267028809,9.65999984741211,9.970000267028809,9.6899995803833,9916500.0,9.271296501159668
2018-01-11,9.829999923706055,9.640000343322754,9.640000343322754,9.720000267028809,5910622.0,9.300000190734863
2018-01-12,9.890000343322754,9.6899995803833,9.760000228881836,9.729999542236328,5344385.0,9.30956745147705
2018-01-15,10.109999656677246,9.65999984741211,9.699999809265137,9.9399995803833,16535782.0,9.510493278503418
2018-01-16,10.449999809265137,9.930000305175781,9.930000305175781,10.359999656677246,26133283.0,9.912345886230469
2018-01-17,10.510000228881836,10.199999809265137,10.399999618530273,10.390000343322754,19528428.0,9.941049575805664
2018-01-18,10.550000190734863,10.25,10.300000190734863,10.449999809265137,14062901.0,9.998456954956055
2018-01-19,10.4399995803833,10.25,10.300000190734863,10.350000381469727,6047002.0,9.902778625488281
2018-01-22,10.600000381469727,10.279999732971191,10.279999732971191,10.449999809265137,12129218.0,9.998456954956055
2018-01-23,10.579999923706055,10.329999923706055,10.4399995803833,10.40999984741211,10841115.0,9.960185050964355
2018-01-24,10.5600004196167,10.289999961853027,10.449999809265137,10.399999618530273,13244038.0,9.950616836547852
2018-01-25,10.739999771118164,10.350000381469727,10.489999771118164,10.59000015258789,21830465.0,10.132408142089844
2018-01-26,11.649999618530273,10.520000457763672,10.579999923706055,11.4399995803833,42385366.0,10.9456787109375
2018-01-29,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-01-30,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-01-31,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-02-01,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-02-02,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-02-05,11.4399995803833,11.4399995803833,11.4399995803833,11.4399995803833,0.0,10.9456787109375
2018-02-06,13.800000190734863,12.579999923706055,12.699999809265137,13.25,142838795.0,12.677469253540039
2018-02-07,13.279999732971191,11.930000305175781,13.279999732971191,11.930000305175781,102838464.0,11.414506912231445
2018-02-08,12.489999771118164,11.619999885559082,11.619999885559082,12.470000267028809,63592674.0,11.931173324584961
2018-02-09,12.289999961853027,11.239999771118164,11.899999618530273,11.4399995803833,46906633.0,10.9456787109375
2018-02-12,12.109999656677246,11.630000114440918,11.630000114440918,11.699999809265137,32544393.0,11.19444465637207
2018-02-13,12.0600004196167,11.359999656677246,11.829999923706055,11.699999809265137,33219432.0,11.19444465637207
2018-02-14,12.140000343322754,11.550000190734863,11.760000228881836,11.869999885559082,29809994.0,11.357098579406738
2018-02-22,13.0600004196167,11.890000343322754,11.989999771118164,13.0600004196167,50923931.0,12.49567985534668
2018-02-23,13.0600004196167,12.550000190734863,13.0,12.760000228881836,41002327.0,12.208642959594727
2018-02-26,12.890000343322754,12.449999809265137,12.8100004196167,12.710000038146973,46138197.0,12.160802841186523
2018-02-27,12.970000267028809,12.229999542236328,12.6899995803833,12.470000267028809,41907158.0,11.931173324584961
2018-02-28,12.40999984741211,11.920000076293945,12.229999542236328,12.34000015258789,27316457.0,11.806790351867676
2018-03-01,12.479999542236328,12.09000015258789,12.09000015258789,12.270000457763672,24911246.0,11.739815711975098
2018-03-02,12.800000190734863,12.15999984741211,12.15999984741211,12.569999694824219,38261374.0,12.026851654052734
2018-03-05,12.720000267028809,12.09000015258789,12.6899995803833,12.229999542236328,27596157.0,11.701542854309082
2018-03-06,12.4399995803833,12.130000114440918,12.140000343322754,12.34000015258789,21665183.0,11.806790351867676
2018-03-07,12.449999809265137,12.149999618530273,12.25,12.199999809265137,13558206.0,11.672839164733887
2018-03-08,12.170000076293945,11.630000114440918,12.15999984741211,11.779999732971191,31544987.0,11.270987510681152
2018-03-09,11.850000381469727,11.470000267028809,11.779999732971191,11.739999771118164,26765706.0,11.23271656036377
2018-03-12,12.229999542236328,11.729999542236328,11.84000015258789,12.170000076293945,32096391.0,11.644136428833008
2018-03-13,12.529999732971191,11.979999542236328,12.119999885559082,12.010000228881836,24306758.0,11.491049766540527
2018-03-14,12.479999542236328,11.699999809265137,11.880000114440918,12.350000381469727,26524668.0,11.81635856628418
2018-03-15,12.649999618530273,12.09000015258789,12.319999694824219,12.359999656677246,17371209.0,11.825925827026367
2018-03-16,12.800000190734863,12.25,12.359999656677246,12.380000114440918,25646572.0,11.845062255859375
2018-03-19,12.720000267028809,12.170000076293945,12.350000381469727,12.1899995803833,16860150.0,11.6632719039917
2018-03-20,12.079999923706055,11.600000381469727,12.050000190734863,11.859999656677246,18368024.0,11.347530364990234
2018-03-21,12.039999961853027,11.6899995803833,11.880000114440918,11.739999771118164,15453077.0,11.23271656036377
2018-03-22,11.869999885559082,11.670000076293945,11.739999771118164,11.680000305175781,12021434.0,11.175309181213379
2018-03-23,11.539999961853027,11.100000381469727,11.430000305175781,11.229999542236328,21961524.0,10.744752883911133
2018-03-26,11.760000228881836,10.800000190734863,11.100000381469727,11.6899995803833,18092624.0,11.184876441955566
2018-03-27,11.9399995803833,11.600000381469727,11.720000267028809,11.75,17136416.0,11.242283821105957
2018-03-28,11.75,11.449999809265137,11.600000381469727,11.479999542236328,10024854.0,10.9839506149292
2018-03-29,11.680000305175781,11.470000267028809,11.550000190734863,11.510000228881836,11506263.0,11.012655258178711
2018-03-30,11.619999885559082,11.40999984741211,11.600000381469727,11.489999771118164,10444830.0,10.993518829345703
2018-04-02,11.800000190734863,11.279999732971191,11.5,11.59000015258789,16985900.0,11.089198112487793
2018-04-03,11.579999923706055,11.359999656677246,11.399999618530273,11.430000305175781,7846897.0,10.936111450195312
2018-04-04,11.65999984741211,11.380000114440918,11.399999618530273,11.390000343322754,10342051.0,10.89784049987793
2018-04-09,11.380000114440918,11.039999961853027,11.350000381469727,11.149999618530273,12923362.0,10.66821002960205
2018-04-10,11.239999771118164,10.989999771118164,11.199999809265137,11.220000267028809,12759742.0,10.735185623168945
2018-04-11,11.640000343322754,11.15999984741211,11.220000267028809,11.579999923706055,14742604.0,11.079629898071289
2018-04-12,11.680000305175781,11.449999809265137,11.5,11.600000381469727,8823474.0,11.098766326904297
2018-04-13,12.069999694824219,11.579999923706055,11.619999885559082,11.869999885559082,13852454.0,11.357098579406738
2018-04-16,12.25,11.75,12.25,11.770000457763672,14574511.0,11.261420249938965
2018-04-17,11.779999732971191,11.239999771118164,11.770000457763672,11.319999694824219,11176446.0,10.830863952636719
2018-04-18,11.600000381469727,11.039999961853027,11.359999656677246,11.579999923706055,9662295.0,11.079629898071289
2018-04-19,11.859999656677246,11.449999809265137,11.520000457763672,11.84000015258789,9609662.0,11.32839584350586
2018-04-20,11.859999656677246,11.5,11.859999656677246,11.520000457763672,8047512.0,11.022222518920898
2018-04-23,11.770000457763672,11.34000015258789,11.520000457763672,11.5600004196167,6508166.0,11.060494422912598
2018-04-24,12.149999618530273,11.609999656677246,11.65999984741211,12.029999732971191,15085481.0,11.510185241699219
2018-04-25,12.350000381469727,11.960000038146973,12.0,12.109999656677246,12556466.0,11.5867280960083
2018-04-26,12.279999732971191,12.0,12.100000381469727,12.039999961853027,8852351.0,11.519753456115723
2018-04-27,12.140000343322754,11.65999984741211,12.039999961853027,11.890000343322754,12977545.0,11.376235008239746
2018-05-02,12.489999771118164,11.789999961853027,11.899999618530273,12.460000038146973,23483054.0,11.921605110168457
2018-05-03,12.859999656677246,12.329999923706055,12.449999809265137,12.789999961853027,22758983.0,12.237345695495605
2018-05-04,13.0,12.609999656677246,12.789999961853027,12.649999618530273,15492904.0,12.103395462036133
2018-05-07,13.529999732971191,12.649999618530273,12.680000305175781,13.1899995803833,19260372.0,12.620061874389648
2018-05-08,13.75,13.010000228881836,13.100000381469727,13.489999771118164,20054744.0,12.907098770141602
2018-05-09,13.850000381469727,13.180000305175781,13.449999809265137,13.260000228881836,18859368.0,12.687037467956543
2018-05-10,13.779999732971191,13.279999732971191,13.460000038146973,13.739999771118164,18085925.0,13.146296501159668
2018-05-11,13.979999542236328,13.149999618530273,13.75,13.25,19087886.0,12.677469253540039
2018-05-14,13.529999732971191,13.0600004196167,13.260000228881836,13.369999885559082,16605923.0,12.79228401184082
2018-05-15,13.890000343322754,13.399999618530273,13.510000228881836,13.680000305175781,20407100.0,13.088889122009277
2018-05-16,14.300000190734863,13.630000114440918,13.75,13.789999961853027,24542739.0,13.194135665893555
2018-05-17,14.279999732971191,13.65999984741211,13.8100004196167,13.890000343322754,26806337.0,13.289815902709961
2018-05-18,13.920000076293945,13.460000038146973,13.899999618530273,13.6899995803833,16864398.0,13.098456382751465
2018-05-21,13.880000114440918,13.319999694824219,13.8100004196167,13.399999618530273,21780075.0,12.820987701416016
2018-05-22,13.550000190734863,13.170000076293945,13.449999809265137,13.390000343322754,19633798.0,12.811420440673828
2018-05-23,13.489999771118164,13.170000076293945,13.359999656677246,13.25,16454439.0,12.677469253540039
2018-05-24,13.300000190734863,12.800000190734863,13.210000038146973,12.899999618530273,24115322.0,12.342592239379883
2018-05-25,13.050000190734863,12.720000267028809,13.050000190734863,12.8100004196167,14059315.0,12.256482124328613
2018-05-28,13.460000038146973,12.800000190734863,13.0,13.390000343322754,25848073.0,12.811420440673828
2018-05-29,13.829999923706055,13.319999694824219,13.390000343322754,13.369999885559082,27032581.0,12.79228401184082
2018-05-30,14.279999732971191,12.880000114440918,13.1899995803833,13.970000267028809,38583766.0,13.366358757019043
2018-05-31,14.75,13.6899995803833,14.0,14.539999961853027,37893403.0,13.911728858947754
2018-06-01,14.579999923706055,14.0,14.399999618530273,14.329999923706055,22183311.0,13.710803031921387
2018-06-04,14.510000228881836,13.800000190734863,14.399999618530273,13.979999542236328,22094532.0,13.37592601776123
2018-06-05,14.199999809265137,13.850000381469727,14.0,14.1899995803833,13207460.0,13.576851844787598
2018-06-06,14.510000228881836,14.0,14.130000114440918,14.359999656677246,20041448.0,13.739505767822266
2018-06-07,14.470000267028809,13.760000228881836,14.300000190734863,13.930000305175781,22867887.0,13.328086853027344
2018-06-08,13.430000305175781,12.979999542236328,13.430000305175781,13.0,23847850.0,12.438271522521973
2018-06-11,13.510000228881836,13.0600004196167,13.180000305175781,13.430000305175781,21409707.0,12.849692344665527
2018-06-12,13.5,13.09000015258789,13.380000114440918,13.390000343322754,11869621.0,12.811420440673828
2018-06-13,13.760000228881836,13.100000381469727,13.329999923706055,13.220000267028809,16391839.0,12.648765563964844
2018-06-14,13.210000038146973,12.600000381469727,13.0600004196167,12.970000267028809,17198146.0,12.409568786621094
2018-06-15,13.020000457763672,12.399999618530273,13.020000457763672,12.529999732971191,16707909.0,11.988580703735352
2018-06-19,12.9399995803833,12.0,12.350000381469727,12.220000267028809,17203644.0,11.691975593566895
2018-06-20,12.579999923706055,12.220000267028809,12.3100004196167,12.5600004196167,16015707.0,12.017284393310547
2018-06-21,12.539999961853027,12.199999809265137,12.449999809265137,12.210000038146973,10973419.0,11.68240737915039
2018-06-22,12.289999961853027,11.850000381469727,12.079999923706055,12.220000267028809,11104909.0,11.691975593566895
2018-06-25,12.869999885559082,12.220000267028809,12.220000267028809,12.75,16788414.0,12.199074745178223
2018-06-26,12.779999732971191,12.359999656677246,12.579999923706055,12.640000343322754,10791953.0,12.093828201293945
2018-06-27,13.0,12.34000015258789,12.640000343322754,12.529999732971191,15111890.0,11.988580703735352
2018-06-28,12.800000190734863,12.210000038146973,12.520000457763672,12.390000343322754,10814672.0,11.854630470275879
2018-06-29,12.84000015258789,12.380000114440918,12.390000343322754,12.739999771118164,8674698.0,12.189506530761719
2018-07-02,12.899999618530273,12.420000076293945,12.899999618530273,12.539999961853027,8225235.0,11.998147964477539
2018-07-03,12.680000305175781,11.34000015258789,12.569999694824219,12.100000381469727,20623725.0,11.577160835266113
2018-07-04,12.239999771118164,11.920000076293945,11.960000038146973,12.109999656677246,11465410.0,11.5867280960083
2018-07-05,12.100000381469727,11.119999885559082,11.960000038146973,11.270000457763672,21236705.0,10.783025741577148
2018-07-06,11.670000076293945,11.229999542236328,11.25,11.520000457763672,12801799.0,11.022222518920898
2018-07-09,12.149999618530273,11.529999732971191,11.5600004196167,12.069999694824219,14756456.0,11.548457145690918
2018-07-10,12.329999923706055,11.90999984741211,12.229999542236328,12.069999694824219,12669107.0,11.548457145690918
2018-07-11,12.350000381469727,11.680000305175781,11.8100004196167,12.079999923706055,12712297.0,11.558025360107422
2018-07-12,12.369999885559082,11.930000305175781,12.149999618530273,12.319999694824219,9952518.0,11.787653923034668
2018-07-13,12.609999656677246,12.079999923706055,12.270000457763672,12.329999923706055,14899282.0,11.797222137451172
2018-07-16,12.539999961853027,12.229999542236328,12.300000190734863,12.399999618530273,7138233.0,11.864197731018066
2018-07-17,12.390000343322754,11.880000114440918,12.359999656677246,12.100000381469727,13108325.0,11.577160835266113
2018-07-18,12.15999984741211,11.90999984741211,12.010000228881836,12.0,8234546.0,11.481481552124023
2018-07-19,12.09000015258789,11.800000190734863,11.899999618530273,12.010000228881836,5448244.0,11.491049766540527
2018-07-20,12.079999923706055,11.649999618530273,12.069999694824219,11.880000114440918,11022917.0,11.366666793823242
2018-07-23,11.84000015258789,11.520000457763672,11.739999771118164,11.819999694824219,13080825.0,11.309259414672852
2018-07-24,11.9399995803833,11.699999809265137,11.819999694824219,11.850000381469727,11487235.0,11.337964057922363
2018-07-25,11.90999984741211,11.600000381469727,11.850000381469727,11.6899995803833,9722862.0,11.184876441955566
2018-07-26,11.760000228881836,11.489999771118164,11.710000038146973,11.640000343322754,8114491.0,11.13703727722168
2018-07-27,11.619999885559082,11.350000381469727,11.619999885559082,11.399999618530273,8849574.0,10.907407760620117
2018-07-30,11.5,11.210000038146973,11.390000343322754,11.260000228881836,8010894.0,10.773457527160645
2018-07-31,11.640000343322754,11.220000267028809,11.359999656677246,11.609999656677246,10055478.0,11.108333587646484
2018-08-01,11.720000267028809,11.380000114440918,11.649999618530273,11.399999618530273,8369694.0,10.907407760620117
2018-08-02,11.4399995803833,10.850000381469727,11.3100004196167,11.100000381469727,10484591.0,10.620370864868164
2018-08-03,11.180000305175781,10.75,11.0,10.779999732971191,5083841.0,10.314197540283203
2018-08-06,10.850000381469727,10.170000076293945,10.760000228881836,10.729999542236328,12213026.0,10.266357421875
2018-08-07,10.829999923706055,10.350000381469727,10.720000267028809,10.720000267028809,10362163.0,10.256791114807129
2018-08-08,10.770000457763672,10.100000381469727,10.720000267028809,10.170000076293945,14760891.0,9.730555534362793
2018-08-09,10.489999771118164,10.020000457763672,10.050000190734863,10.380000114440918,12003733.0,9.931482315063477
2018-08-10,10.600000381469727,10.180000305175781,10.380000114440918,10.3100004196167,9976553.0,9.864506721496582
2018-08-13,10.579999923706055,10.109999656677246,10.279999732971191,10.550000190734863,13230550.0,10.094136238098145
2018-08-14,10.920000076293945,10.40999984741211,10.510000228881836,10.710000038146973,11302383.0,10.247222900390625
2018-08-15,10.800000190734863,10.430000305175781,10.729999542236328,10.5,7174285.0,10.046296119689941
2018-08-16,10.520000457763672,10.069999694824219,10.520000457763672,10.1899995803833,15530239.0,9.749691009521484
2018-08-17,10.369999885559082,9.9399995803833,10.350000381469727,9.989999771118164,11888586.0,9.558333396911621
2018-08-20,10.079999923706055,9.5,10.0,9.989999771118164,11788634.0,9.558333396911621
2018-08-21,10.260000228881836,9.890000343322754,9.90999984741211,10.25,10170482.0,9.807099342346191
2018-08-22,10.270000457763672,9.890000343322754,10.270000457763672,9.979999542236328,8197482.0,9.548765182495117
2018-08-23,10.15999984741211,9.869999885559082,9.869999885559082,10.079999923706055,9066480.0,9.644444465637207
2018-08-24,10.15999984741211,10.0,10.020000457763672,10.050000190734863,5736773.0,9.615740776062012
2018-08-27,10.59000015258789,10.029999732971191,10.050000190734863,10.59000015258789,9662722.0,10.132408142089844
2018-08-28,10.600000381469727,10.300000190734863,10.59000015258789,10.420000076293945,7477609.0,9.96975326538086
2018-08-29,10.390000343322754,10.210000038146973,10.390000343322754,10.25,4222014.0,9.807099342346191
2018-08-30,10.260000228881836,10.069999694824219,10.180000305175781,10.109999656677246,4951149.0,9.673148155212402
2018-08-31,10.180000305175781,9.75,10.170000076293945,9.960000038146973,8940445.0,9.529629707336426
2018-09-03,9.960000038146973,9.510000228881836,9.960000038146973,9.699999809265137,13541634.0,9.280864715576172
2018-09-04,9.789999961853027,9.460000038146973,9.699999809265137,9.760000228881836,12502182.0,9.338272094726562
2018-09-05,9.710000038146973,9.550000190734863,9.710000038146973,9.609999656677246,7284119.0,9.19475269317627
2018-09-06,9.680000305175781,9.460000038146973,9.550000190734863,9.65999984741211,7554537.0,9.242592811584473
2018-09-07,9.739999771118164,9.550000190734863,9.65999984741211,9.640000343322754,5318960.0,9.223457336425781
2018-09-10,9.579999923706055,9.289999961853027,9.5600004196167,9.399999618530273,7461713.0,8.993826866149902
2018-09-11,9.539999961853027,9.34000015258789,9.350000381469727,9.460000038146973,5170076.0,9.05123519897461
2018-09-12,9.529999732971191,9.359999656677246,9.460000038146973,9.470000267028809,4872458.0,9.060803413391113
2018-09-13,9.59000015258789,9.369999885559082,9.529999732971191,9.539999961853027,5226383.0,9.127778053283691
2018-09-14,9.609999656677246,9.479999542236328,9.539999961853027,9.579999923706055,4787031.0,9.16604995727539
2018-09-17,9.59000015258789,9.300000190734863,9.569999694824219,9.569999694824219,4338455.0,9.156481742858887
2018-09-18,9.699999809265137,9.350000381469727,9.470000267028809,9.65999984741211,9371361.0,9.242592811584473
2018-09-19,9.869999885559082,9.5,9.65999984741211,9.779999732971191,8499249.0,9.357407569885254
2018-09-20,9.800000190734863,9.649999618530273,9.779999732971191,9.720000267028809,5240881.0,9.300000190734863
2018-09-21,10.1899995803833,9.729999542236328,9.779999732971191,10.09000015258789,10442250.0,9.654012680053711
2018-09-25,10.279999732971191,9.920000076293945,10.0,10.210000038146973,6243381.0,9.768827438354492
2018-09-26,10.579999923706055,10.229999542236328,10.229999542236328,10.369999885559082,12935534.0,9.921914100646973
2018-09-27,10.5,10.170000076293945,10.390000343322754,10.229999542236328,7084557.0,9.787962913513184
2018-09-28,10.369999885559082,10.180000305175781,10.239999771118164,10.289999961853027,5378104.0,9.845370292663574
2018-10-08,10.130000114440918,9.800000190734863,10.109999656677246,9.970000267028809,8928480.0,9.53919792175293
2018-10-09,9.9399995803833,9.619999885559082,9.9399995803833,9.649999618530273,5613795.0,9.233024597167969
2018-10-10,9.800000190734863,9.510000228881836,9.649999618530273,9.65999984741211,6072478.0,9.242592811584473
2018-10-11,9.40999984741211,9.100000381469727,9.40999984741211,9.109999656677246,10748451.0,8.716358184814453
2018-10-12,9.460000038146973,8.859999656677246,9.079999923706055,9.40999984741211,8229390.0,9.003395080566406
2018-10-15,9.550000190734863,9.09000015258789,9.550000190734863,9.109999656677246,6296670.0,8.716358184814453
2018-10-16,9.180000305175781,9.010000228881836,9.15999984741211,9.029999732971191,6022570.0,8.639814376831055
2018-10-17,9.170000076293945,8.850000381469727,9.170000076293945,8.930000305175781,5218577.0,8.544136047363281
2018-10-18,8.970000267028809,8.760000228881836,8.930000305175781,8.770000457763672,5829081.0,8.391050338745117
2018-10-19,9.140000343322754,8.630000114440918,8.699999809265137,9.130000114440918,8744190.0,8.735494613647461
2018-10-22,9.850000381469727,9.180000305175781,9.220000267028809,9.649999618530273,14161624.0,9.233024597167969
2018-10-23,9.75,9.350000381469727,9.75,9.449999809265137,9165901.0,9.041666984558105
2018-10-24,9.550000190734863,9.300000190734863,9.369999885559082,9.34000015258789,4958047.0,8.936420440673828
2018-10-25,9.210000038146973,9.029999732971191,9.09000015258789,9.170000076293945,5969541.0,8.773765563964844
2018-10-26,9.300000190734863,9.109999656677246,9.279999732971191,9.1899995803833,3540016.0,8.792901039123535
2018-10-29,9.149999618530273,8.270000457763672,9.149999618530273,8.270000457763672,23906527.0,7.912654876708984
2018-10-30,8.270000457763672,7.440000057220459,8.270000457763672,7.690000057220459,40679043.0,7.357716083526611
2018-10-31,7.769999980926514,7.510000228881836,7.699999809265137,7.739999771118164,24334241.0,7.405555725097656
2018-11-01,7.980000019073486,7.800000190734863,7.800000190734863,7.96999979019165,22715689.0,7.625617504119873
2018-11-02,8.279999732971191,8.020000457763672,8.279999732971191,8.199999809265137,20466995.0,7.845678806304932
2018-11-05,8.350000381469727,8.0600004196167,8.199999809265137,8.319999694824219,14496648.0,7.960493564605713
2018-11-06,8.25,8.09000015258789,8.25,8.170000076293945,9743742.0,7.8169755935668945
2018-11-07,8.229999542236328,8.079999923706055,8.130000114440918,8.109999656677246,8020779.0,7.759567737579346
2018-11-08,8.199999809265137,8.079999923706055,8.149999618530273,8.180000305175781,8815201.0,7.826543807983398
2018-11-09,8.130000114440918,8.0,8.130000114440918,8.079999923706055,7577451.0,7.730864524841309
2018-11-12,8.180000305175781,7.920000076293945,8.0600004196167,8.15999984741211,8868031.0,7.807407379150391
2018-11-13,8.319999694824219,8.020000457763672,8.0600004196167,8.199999809265137,13142179.0,7.845678806304932
2018-11-14,8.319999694824219,8.119999885559082,8.210000038146973,8.149999618530273,11515723.0,7.797839164733887
2018-11-15,8.229999542236328,8.09000015258789,8.109999656677246,8.15999984741211,11728887.0,7.807407379150391
2018-11-16,8.319999694824219,8.119999885559082,8.15999984741211,8.300000190734863,16701604.0,7.94135856628418
2018-11-19,8.319999694824219,8.1899995803833,8.319999694824219,8.279999732971191,10510832.0,7.922222137451172
2018-11-20,8.229999542236328,7.989999771118164,8.229999542236328,8.010000228881836,10875230.0,7.663889408111572
2018-11-21,8.029999732971191,7.849999904632568,7.929999828338623,7.989999771118164,7107311.0,7.6447529792785645
2018-11-22,8.069999694824219,7.900000095367432,8.020000457763672,8.0,6452702.0,7.654321193695068
2018-11-23,8.0,7.849999904632568,7.980000019073486,7.889999866485596,7445561.0,7.549074172973633
2018-11-26,7.889999866485596,7.659999847412109,7.840000152587891,7.889999866485596,11571713.0,7.549074172973633
2018-11-27,7.929999828338623,7.769999980926514,7.889999866485596,7.789999961853027,5303399.0,7.453395366668701
2018-11-28,7.849999904632568,7.71999979019165,7.78000020980835,7.829999923706055,5059133.0,7.491666793823242
2018-11-29,7.900000095367432,7.769999980926514,7.880000114440918,7.769999980926514,4758060.0,7.434259414672852
2018-11-30,7.889999866485596,7.710000038146973,7.769999980926514,7.860000133514404,7792049.0,7.5203704833984375
2018-12-03,8.59000015258789,8.119999885559082,8.34000015258789,8.460000038146973,33278875.0,8.094444274902344
2018-12-04,9.100000381469727,8.359999656677246,8.390000343322754,8.720000267028809,24789410.0,8.343210220336914
2018-12-05,8.90999984741211,8.510000228881836,8.65999984741211,8.739999771118164,15830411.0,8.362345695495605
2018-12-06,8.850000381469727,8.529999732971191,8.710000038146973,8.529999732971191,13519250.0,8.161419868469238
2018-12-07,8.850000381469727,8.449999809265137,8.670000076293945,8.529999732971191,12867816.0,8.161419868469238
2018-12-10,8.600000381469727,8.399999618530273,8.479999542236328,8.479999542236328,7248292.0,8.113579750061035
2018-12-11,8.600000381469727,8.40999984741211,8.510000228881836,8.520000457763672,8294714.0,8.15185260772705
2018-12-12,8.729999542236328,8.479999542236328,8.539999961853027,8.59000015258789,9790317.0,8.218827247619629
2018-12-13,8.850000381469727,8.539999961853027,8.619999885559082,8.800000190734863,12964962.0,8.419753074645996
2018-12-14,8.960000038146973,8.710000038146973,8.800000190734863,8.789999961853027,14464441.0,8.410185813903809
2018-12-17,8.930000305175781,8.510000228881836,8.729999542236328,8.869999885559082,14378639.0,8.48672866821289
2018-12-18,8.869999885559082,8.550000190734863,8.800000190734863,8.619999885559082,8486352.0,8.247530937194824
2018-12-19,8.6899995803833,8.510000228881836,8.630000114440918,8.510000228881836,6947589.0,8.142284393310547
2018-12-20,8.600000381469727,8.449999809265137,8.5,8.550000190734863,6586636.0,8.180556297302246
2018-12-21,8.5600004196167,8.460000038146973,8.529999732971191,8.550000190734863,5128890.0,8.180556297302246
2018-12-24,8.670000076293945,8.510000228881836,8.550000190734863,8.600000381469727,6616921.0,8.228395462036133
2018-12-25,8.539999961853027,8.210000038146973,8.510000228881836,8.460000038146973,8778993.0,8.094444274902344
2018-12-26,8.5600004196167,8.399999618530273,8.40999984741211,8.479999542236328,4648686.0,8.113579750061035
2018-12-27,8.649999618530273,8.40999984741211,8.600000381469727,8.489999771118164,12102487.0,8.123147964477539
2018-12-28,8.569999694824219,8.319999694824219,8.510000228881836,8.479999542236328,9286340.0,8.113579750061035
2019-01-02,8.489999771118164,8.270000457763672,8.489999771118164,8.279999732971191,6391170.0,7.922222137451172
2019-01-03,8.350000381469727,7.949999809265137,8.210000038146973,8.15999984741211,12185652.0,7.807407379150391
2019-01-04,8.270000457763672,8.0,8.050000190734863,8.210000038146973,6988272.0,7.8552470207214355
2019-01-07,8.350000381469727,8.15999984741211,8.050000190734863,8.300000190734863,6096598.0,7.94135856628418
2019-01-08,8.329999923706055,8.170000076293945,8.25,8.260000228881836,5824283.0,7.9030866622924805
2019-01-09,8.550000190734863,8.239999771118164,8.279999732971191,8.420000076293945,8953194.0,8.056173324584961
2019-01-10,8.539999961853027,8.34000015258789,8.380000114440918,8.390000343322754,4497622.0,8.027469635009766
2019-01-11,8.420000076293945,8.270000457763672,8.390000343322754,8.319999694824219,5836446.0,7.960493564605713
2019-01-14,8.510000228881836,8.319999694824219,8.34000015258789,8.40999984741211,9056156.0,8.046605110168457
2019-01-15,8.829999923706055,8.399999618530273,8.399999618530273,8.779999732971191,17940775.0,8.400617599487305
2019-01-16,8.819999694824219,8.6899995803833,8.760000228881836,8.770000457763672,8441288.0,8.391050338745117
2019-01-17,8.819999694824219,8.630000114440918,8.789999961853027,8.75,7365991.0,8.37191390991211
2019-01-18,8.859999656677246,8.680000305175781,8.699999809265137,8.720000267028809,8832488.0,8.343210220336914
2019-01-21,8.9399995803833,8.729999542236328,8.729999542236328,8.829999923706055,7170711.0,8.448456764221191
2019-01-22,9.010000228881836,8.75,8.890000343322754,8.779999732971191,8814029.0,8.400617599487305
2019-01-23,8.920000076293945,8.729999542236328,8.729999542236328,8.850000381469727,5045693.0,8.4675931930542
2019-01-24,9.0,8.829999923706055,8.829999923706055,9.0,7256175.0,8.611111640930176
2019-01-25,9.039999961853027,8.869999885559082,8.960000038146973,8.9399995803833,6792255.0,8.553703308105469
2019-01-28,9.039999961853027,8.880000114440918,8.960000038146973,8.970000267028809,4484862.0,8.58240795135498
2019-01-29,9.0600004196167,8.6899995803833,8.880000114440918,9.0,9321186.0,8.611111640930176
2019-01-30,9.0,8.8100004196167,8.960000038146973,8.859999656677246,4160596.0,8.477160453796387
2019-01-31,8.979999542236328,8.819999694824219,8.859999656677246,8.84000015258789,6246917.0,8.458024978637695
2019-02-01,8.930000305175781,8.819999694824219,8.859999656677246,8.90999984741211,4879619.0,8.524999618530273
2019-02-11,9.15999984741211,8.890000343322754,8.930000305175781,9.010000228881836,9104496.0,8.62067985534668
2019-02-12,9.399999618530273,8.979999542236328,9.010000228881836,9.390000343322754,10288679.0,8.984259605407715
2019-02-13,9.489999771118164,9.300000190734863,9.380000114440918,9.390000343322754,10982828.0,8.984259605407715
2019-02-14,9.569999694824219,9.329999923706055,9.390000343322754,9.420000076293945,9437442.0,9.01296329498291
2019-02-15,9.520000457763672,9.279999732971191,9.40999984741211,9.369999885559082,8341920.0,8.965123176574707
2019-02-18,9.609999656677246,9.380000114440918,9.40999984741211,9.539999961853027,12331660.0,9.127778053283691
2019-02-19,9.600000381469727,9.279999732971191,9.529999732971191,9.390000343322754,9756616.0,8.984259605407715
2019-02-20,9.449999809265137,9.279999732971191,9.40999984741211,9.34000015258789,5900985.0,8.936420440673828
2019-02-21,9.460000038146973,9.170000076293945,9.350000381469727,9.1899995803833,9614212.0,8.792901039123535
2019-02-22,9.270000457763672,9.100000381469727,9.1899995803833,9.25,8812520.0,8.850308418273926
2019-02-25,9.649999618530273,9.300000190734863,9.3100004196167,9.619999885559082,23903157.0,9.204320907592773
2019-02-26,9.989999771118164,9.5,9.619999885559082,9.680000305175781,20762146.0,9.26172924041748
2019-02-27,9.920000076293945,9.609999656677246,9.680000305175781,9.869999885559082,17316468.0,9.44351863861084
2019-02-28,10.149999618530273,9.850000381469727,9.880000114440918,9.850000381469727,14664483.0,9.424383163452148
2019-03-01,10.079999923706055,9.800000190734863,10.050000190734863,9.920000076293945,8890026.0,9.491358757019043
2019-03-04,10.25,9.869999885559082,10.0,10.020000457763672,17048633.0,9.587038040161133
2019-03-05,10.350000381469727,10.010000228881836,10.100000381469727,10.329999923706055,14399464.0,9.883642196655273
2019-03-06,10.380000114440918,10.100000381469727,10.350000381469727,10.25,12097564.0,9.807099342346191
2019-03-07,10.229999542236328,9.890000343322754,10.210000038146973,10.09000015258789,13768866.0,9.654012680053711
2019-03-08,9.960000038146973,9.380000114440918,9.899999618530273,9.630000114440918,14682033.0,9.213889122009277
2019-03-11,9.949999809265137,9.5,9.5,9.930000305175781,12718376.0,9.50092601776123
2019-03-12,10.0600004196167,9.760000228881836,9.9399995803833,9.850000381469727,16218377.0,9.424383163452148
2019-03-13,9.859999656677246,9.550000190734863,9.859999656677246,9.579999923706055,12109726.0,9.16604995727539
2019-03-14,9.649999618530273,9.279999732971191,9.529999732971191,9.380000114440918,12230068.0,8.974691390991211
2019-03-15,9.670000076293945,9.359999656677246,9.4399995803833,9.609999656677246,9479710.0,9.19475269317627
2019-03-18,9.979999542236328,9.619999885559082,9.670000076293945,9.970000267028809,15091994.0,9.53919792175293
2019-03-19,10.140000343322754,9.859999656677246,9.970000267028809,9.970000267028809,11067080.0,9.53919792175293
2019-03-20,9.960000038146973,9.640000343322754,9.960000038146973,9.859999656677246,9078257.0,9.433950424194336
2019-03-21,9.90999984741211,9.770000457763672,9.869999885559082,9.8100004196167,7487982.0,9.386112213134766
2019-03-22,9.829999923706055,9.65999984741211,9.8100004196167,9.819999694824219,7861376.0,9.395678520202637
2019-03-25,9.760000228881836,9.569999694824219,9.710000038146973,9.59000015258789,7905620.0,9.175617218017578
2019-03-26,9.720000267028809,9.399999618530273,9.600000381469727,9.460000038146973,9125852.0,9.05123519897461
2019-03-27,9.600000381469727,9.40999984741211,9.510000228881836,9.539999961853027,9235477.0,9.127778053283691
2019-03-28,9.630000114440918,9.4399995803833,9.479999542236328,9.510000228881836,6317738.0,9.099074363708496
2019-03-29,9.850000381469727,9.479999542236328,9.5600004196167,9.770000457763672,16944033.0,9.347840309143066
2019-04-01,10.119999885559082,9.710000038146973,9.720000267028809,10.0,22088920.0,9.567901611328125
2019-04-02,10.15999984741211,9.800000190734863,10.0600004196167,9.979999542236328,25343935.0,9.548765182495117
2019-04-03,10.020000457763672,9.800000190734863,9.800000190734863,10.010000228881836,14653544.0,9.577469825744629
2019-04-04,10.149999618530273,9.9399995803833,10.010000228881836,10.100000381469727,20262283.0,9.663580894470215
2019-04-08,10.220000267028809,9.869999885559082,10.149999618530273,9.989999771118164,22249871.0,9.558333396911621
2019-04-09,10.09000015258789,9.880000114440918,10.0,9.949999809265137,15309415.0,9.520061492919922
2019-04-10,10.020000457763672,9.789999961853027,9.9399995803833,9.949999809265137,18975625.0,9.520061492919922
2019-04-11,9.979999542236328,9.729999542236328,9.930000305175781,9.760000228881836,13991609.0,9.338272094726562
2019-04-12,9.800000190734863,9.579999923706055,9.779999732971191,9.619999885559082,13994881.0,9.204320907592773
2019-04-15,9.850000381469727,9.4399995803833,9.699999809265137,9.479999542236328,18858394.0,9.070369720458984
2019-04-16,9.59000015258789,9.369999885559082,9.470000267028809,9.59000015258789,19473600.0,9.175617218017578
2019-04-17,9.649999618530273,9.520000457763672,9.59000015258789,9.600000381469727,11661868.0,9.185185432434082
2019-04-18,9.630000114440918,9.4399995803833,9.609999656677246,9.489999771118164,13493355.0,9.079937934875488
2019-04-19,9.529999732971191,9.359999656677246,9.479999542236328,9.40999984741211,14278546.0,9.003395080566406
2019-04-22,9.460000038146973,9.149999618530273,9.4399995803833,9.199999809265137,17051365.0,8.802469253540039
2019-04-23,9.220000267028809,9.0,9.210000038146973,9.020000457763672,18329182.0,8.630247116088867
2019-04-24,9.079999923706055,8.800000190734863,9.0600004196167,8.989999771118164,17422146.0,8.601543426513672
2019-04-25,8.960000038146973,8.8100004196167,8.960000038146973,8.850000381469727,11823748.0,8.4675931930542
2019-04-26,8.899999618530273,8.6899995803833,8.800000190734863,8.6899995803833,12536188.0,8.314505577087402
2019-05-06,8.960000038146973,8.5,8.960000038146973,8.789999961853027,18817620.0,8.410185813903809
2019-05-07,9.140000343322754,8.800000190734863,8.829999923706055,9.130000114440918,21118086.0,8.735494613647461
2019-05-08,9.270000457763672,8.949999809265137,9.0,9.1899995803833,16897918.0,8.792901039123535
2019-05-09,9.329999923706055,9.029999732971191,9.130000114440918,9.1899995803833,16160319.0,8.792901039123535
2019-05-10,9.390000343322754,8.979999542236328,9.199999809265137,9.239999771118164,18533246.0,8.840741157531738
2019-05-13,9.119999885559082,8.979999542236328,9.119999885559082,9.029999732971191,12925424.0,8.639814376831055
2019-05-14,9.029999732971191,8.880000114440918,8.9399995803833,8.970000267028809,12453688.0,8.58240795135498
2019-05-15,8.90999984741211,8.579999923706055,8.670000076293945,8.890000343322754,15207972.0,8.505865097045898
2019-05-16,9.130000114440918,8.8100004196167,8.850000381469727,9.0600004196167,17975712.0,8.668519020080566
2019-05-17,9.119999885559082,8.829999923706055,9.119999885559082,8.869999885559082,12520577.0,8.48672866821289
2019-05-20,8.989999771118164,8.680000305175781,8.859999656677246,8.9399995803833,13653359.0,8.553703308105469
2019-05-21,9.029999732971191,8.850000381469727,8.949999809265137,8.920000076293945,9327323.0,8.534567832946777
2019-05-22,8.949999809265137,8.800000190734863,8.9399995803833,8.819999694824219,7747224.0,8.438888549804688
2019-05-23,8.899999618530273,8.539999961853027,8.779999732971191,8.579999923706055,10453348.0,8.209259033203125
2019-05-24,8.720000267028809,8.420000076293945,8.619999885559082,8.4399995803833,11058925.0,8.075308799743652
2019-05-27,8.59000015258789,8.329999923706055,8.479999542236328,8.539999961853027,12532701.0,8.170988082885742
2019-05-28,8.84000015258789,8.510000228881836,8.539999961853027,8.84000015258789,13679167.0,8.458024978637695
2019-05-29,8.859999656677246,8.699999809265137,8.770000457763672,8.800000190734863,6271039.0,8.419753074645996
2019-05-30,8.850000381469727,8.710000038146973,8.8100004196167,8.819999694824219,8493929.0,8.438888549804688
2019-05-31,8.850000381469727,8.649999618530273,8.819999694824219,8.699999809265137,7453436.0,8.324073791503906
2019-06-03,8.899999618530273,8.680000305175781,8.739999771118164,8.850000381469727,14098293.0,8.4675931930542
2019-06-04,8.850000381469727,8.579999923706055,8.850000381469727,8.699999809265137,9246230.0,8.324073791503906
2019-06-05,8.779999732971191,8.680000305175781,8.729999542236328,8.680000305175781,5517039.0,8.304938316345215
2019-06-06,8.720000267028809,8.520000457763672,8.720000267028809,8.539999961853027,5146930.0,8.170988082885742
2019-06-10,8.779999732971191,8.59000015258789,8.619999885559082,8.670000076293945,5694532.0,8.295371055603027
2019-06-11,8.970000267028809,8.680000305175781,8.710000038146973,8.869999885559082,10501781.0,8.48672866821289
2019-06-12,8.920000076293945,8.789999961853027,8.899999618530273,8.819999694824219,7532181.0,8.438888549804688
2019-06-13,8.880000114440918,8.65999984741211,8.819999694824219,8.729999542236328,9700069.0,8.352777481079102
2019-06-14,8.789999961853027,8.619999885559082,8.760000228881836,8.729999542236328,8544840.0,8.352777481079102
2019-06-17,8.770000457763672,8.5,8.75,8.710000038146973,5276590.0,8.33364200592041
2019-06-18,8.850000381469727,8.65999984741211,8.710000038146973,8.789999961853027,5959242.0,8.410185813903809
2019-06-19,8.979999542236328,8.819999694824219,8.899999618530273,8.829999923706055,7913937.0,8.448456764221191
2019-06-20,8.979999542236328,8.800000190734863,8.829999923706055,8.90999984741211,8697022.0,8.524999618530273
2019-06-21,9.020000457763672,8.899999618530273,8.930000305175781,8.979999542236328,8761620.0,8.591975212097168
2019-06-24,8.979999542236328,8.869999885559082,8.949999809265137,8.890000343322754,5602781.0,8.505865097045898
2019-06-25,8.920000076293945,8.760000228881836,8.890000343322754,8.819999694824219,6321224.0,8.438888549804688
2019-06-26,8.920000076293945,8.779999732971191,8.819999694824219,8.90999984741211,4386850.0,8.524999618530273
2019-06-27,9.09000015258789,8.850000381469727,8.899999618530273,9.069999694824219,10876642.0,8.678086280822754
2019-06-28,9.09000015258789,8.9399995803833,9.039999961853027,9.069999694824219,5779653.0,8.678086280822754
2019-07-01,9.270000457763672,9.050000190734863,9.170000076293945,9.09000015258789,12074914.0,8.697222709655762
2019-07-02,9.100000381469727,8.970000267028809,9.100000381469727,9.039999961853027,7423778.0,8.649382591247559
2019-07-03,9.069999694824219,8.899999618530273,9.039999961853027,8.970000267028809,7650587.0,8.58240795135498
2019-07-04,9.050000190734863,8.920000076293945,9.0,8.960000038146973,5087343.0,8.572839736938477
2019-07-05,8.989999771118164,8.880000114440918,8.979999542236328,8.949999809265137,4731518.0,8.563271522521973
2019-07-08,8.9399995803833,8.470000267028809,8.9399995803833,8.579999923706055,14159822.0,8.209259033203125
2019-07-09,8.600000381469727,8.520000457763672,8.579999923706055,8.550000190734863,5141120.0,8.180556297302246
2019-07-10,8.609999656677246,8.479999542236328,8.550000190734863,8.520000457763672,5622555.0,8.15185260772705
2019-07-11,8.600000381469727,8.449999809265137,8.579999923706055,8.479999542236328,3847244.0,8.113579750061035
2019-07-12,8.539999961853027,8.449999809265137,8.489999771118164,8.489999771118164,3271995.0,8.123147964477539
2019-07-15,8.550000190734863,8.359999656677246,8.529999732971191,8.5,7462408.0,8.132716178894043
2019-07-16,8.520000457763672,8.40999984741211,8.5,8.460000038146973,4952466.0,8.094444274902344
2019-07-17,8.489999771118164,8.399999618530273,8.430000305175781,8.470000267028809,4465788.0,8.104012489318848
2019-07-18,8.460000038146973,8.300000190734863,8.460000038146973,8.34000015258789,7292965.0,7.979629993438721
2019-07-19,8.420000076293945,8.170000076293945,8.369999885559082,8.199999809265137,11225180.0,7.845678806304932
2019-07-22,8.25,8.020000457763672,8.239999771118164,8.130000114440918,11974383.0,7.7787041664123535
2019-07-23,8.359999656677246,8.100000381469727,8.149999618530273,8.350000381469727,7846057.0,7.989198207855225
2019-07-24,9.029999732971191,8.520000457763672,8.529999732971191,8.989999771118164,29690618.0,8.601543426513672
2019-07-25,9.0,8.84000015258789,8.90999984741211,8.890000343322754,14840521.0,8.505865097045898
2019-07-26,8.970000267028809,8.760000228881836,8.9399995803833,8.800000190734863,11446591.0,8.419753074645996
2019-07-29,9.0,8.770000457763672,8.829999923706055,8.949999809265137,11942022.0,8.563271522521973
2019-07-30,9.029999732971191,8.880000114440918,9.0,8.920000076293945,9438633.0,8.534567832946777
2019-07-31,9.039999961853027,8.829999923706055,8.970000267028809,9.0,9008643.0,8.611111640930176
2019-08-01,9.050000190734863,8.880000114440918,8.970000267028809,8.979999542236328,7538272.0,8.591975212097168
2019-08-02,8.930000305175781,8.729999542236328,8.869999885559082,8.829999923706055,7231501.0,8.448456764221191
2019-08-05,9.050000190734863,8.8100004196167,8.829999923706055,8.829999923706055,8706690.0,8.448456764221191
2019-08-06,8.779999732971191,8.479999542236328,8.779999732971191,8.699999809265137,8257929.0,8.324073791503906
2019-08-07,8.949999809265137,8.670000076293945,8.670000076293945,8.729999542236328,4953596.0,8.352777481079102
2019-08-08,8.850000381469727,8.609999656677246,8.75,8.6899995803833,5404778.0,8.314505577087402
2019-08-09,8.75,8.380000114440918,8.75,8.40999984741211,7848135.0,8.046605110168457
2019-08-12,8.520000457763672,8.359999656677246,8.399999618530273,8.449999809265137,4687787.0,8.084877014160156
2019-08-13,8.479999542236328,8.34000015258789,8.420000076293945,8.420000076293945,4768953.0,8.056173324584961
2019-08-14,8.579999923706055,8.4399995803833,8.520000457763672,8.5,4572107.0,8.132716178894043
2019-08-15,8.489999771118164,8.319999694824219,8.350000381469727,8.449999809265137,6752865.0,8.084877014160156
2019-08-16,8.550000190734863,8.449999809265137,8.5,8.489999771118164,4899795.0,8.123147964477539
2019-08-19,8.609999656677246,8.470000267028809,8.539999961853027,8.600000381469727,11886792.0,8.228395462036133
2019-08-20,8.609999656677246,8.479999542236328,8.609999656677246,8.510000228881836,9470609.0,8.142284393310547
2019-08-21,8.529999732971191,8.4399995803833,8.510000228881836,8.460000038146973,4329939.0,8.094444274902344
2019-08-22,8.59000015258789,8.399999618530273,8.5,8.550000190734863,8873542.0,8.180556297302246
2019-08-23,8.609999656677246,8.460000038146973,8.550000190734863,8.600000381469727,6693756.0,8.228395462036133
2019-08-26,8.510000228881836,8.359999656677246,8.449999809265137,8.390000343322754,7094265.0,8.027469635009766
2019-08-27,8.569999694824219,8.430000305175781,8.449999809265137,8.460000038146973,11806061.0,8.094444274902344
2019-08-28,8.5600004196167,8.470000267028809,8.510000228881836,8.489999771118164,6500987.0,8.123147964477539
2019-08-29,8.5600004196167,8.399999618530273,8.5600004196167,8.430000305175781,5185517.0,8.065741539001465
2019-08-30,8.5,8.359999656677246,8.430000305175781,8.40999984741211,6903797.0,8.046605110168457
2019-09-02,8.4399995803833,8.34000015258789,8.4399995803833,8.390000343322754,12844416.0,8.027469635009766
2019-09-03,8.399999618530273,8.260000228881836,8.369999885559082,8.380000114440918,12238594.0,8.017901420593262
2019-09-04,8.390000343322754,8.260000228881836,8.350000381469727,8.319999694824219,11837061.0,7.960493564605713
2019-09-05,8.470000267028809,8.329999923706055,8.34000015258789,8.380000114440918,14825473.0,8.017901420593262
2019-09-06,8.430000305175781,8.34000015258789,8.420000076293945,8.369999885559082,9311905.0,8.008333206176758
2019-09-09,8.4399995803833,8.380000114440918,8.40999984741211,8.420000076293945,11894200.0,8.056173324584961
2019-09-10,8.470000267028809,8.369999885559082,8.430000305175781,8.430000305175781,12552532.0,8.065741539001465
2019-09-11,8.470000267028809,8.369999885559082,8.460000038146973,8.380000114440918,8613449.0,8.017901420593262
2019-09-12,8.460000038146973,8.369999885559082,8.399999618530273,8.430000305175781,9057609.0,8.065741539001465
2019-09-16,8.470000267028809,8.399999618530273,8.449999809265137,8.4399995803833,8534083.0,8.075308799743652
2019-09-17,8.670000076293945,8.430000305175781,8.4399995803833,8.520000457763672,19686195.0,8.15185260772705
2019-09-18,8.59000015258789,8.460000038146973,8.579999923706055,8.489999771118164,9546982.0,8.123147964477539
2019-09-19,8.739999771118164,8.470000267028809,8.520000457763672,8.6899995803833,18498610.0,8.314505577087402
2019-09-20,8.720000267028809,8.529999732971191,8.6899995803833,8.529999732971191,13968595.0,8.161419868469238
2019-09-23,8.550000190734863,8.119999885559082,8.539999961853027,8.220000267028809,23295598.0,7.8648152351379395
2019-09-24,8.270000457763672,8.15999984741211,8.220000267028809,8.260000228881836,7728854.0,7.9030866622924805
2019-09-25,8.229999542236328,8.119999885559082,8.229999542236328,8.149999618530273,5514258.0,7.797839164733887
2019-09-26,8.1899995803833,8.100000381469727,8.149999618530273,8.130000114440918,5677302.0,7.7787041664123535
2019-09-27,8.239999771118164,8.079999923706055,8.109999656677246,8.15999984741211,6063189.0,7.807407379150391
2019-09-30,8.199999809265137,8.100000381469727,8.15999984741211,8.119999885559082,4050250.0,7.76913595199585
2019-10-08,8.229999542236328,8.109999656677246,8.119999885559082,8.199999809265137,5089873.0,7.845678806304932
2019-10-09,8.1899995803833,8.109999656677246,8.180000305175781,8.149999618530273,4604227.0,7.797839164733887
2019-10-10,8.210000038146973,8.079999923706055,8.15999984741211,8.180000305175781,5691326.0,7.826543807983398
2019-10-11,8.210000038146973,8.109999656677246,8.180000305175781,8.15999984741211,4210512.0,7.807407379150391
2019-10-14,8.229999542236328,8.149999618530273,8.210000038146973,8.199999809265137,9684508.0,7.845678806304932
2019-10-15,8.180000305175781,8.050000190734863,8.180000305175781,8.0600004196167,10647929.0,7.711729049682617
2019-10-16,8.100000381469727,7.980000019073486,8.079999923706055,7.989999771118164,9727680.0,7.6447529792785645
2019-10-17,8.039999961853027,7.949999809265137,8.0,7.960000038146973,5311431.0,7.616049766540527
2019-10-18,8.010000228881836,7.800000190734863,7.960000038146973,7.880000114440918,9200215.0,7.539506435394287
2019-10-21,7.960000038146973,7.769999980926514,7.889999866485596,7.940000057220459,6429075.0,7.596913814544678
2019-10-22,7.989999771118164,7.909999847412109,7.940000057220459,7.960000038146973,4169630.0,7.616049766540527
2019-10-23,8.0,7.900000095367432,7.960000038146973,7.920000076293945,3594972.0,7.577777862548828
2019-10-24,7.909999847412109,7.78000020980835,7.909999847412109,7.800000190734863,6097607.0,7.462963581085205
2019-10-25,7.840000152587891,7.739999771118164,7.789999961853027,7.789999961853027,6631075.0,7.453395366668701
2019-10-28,7.860000133514404,7.78000020980835,7.800000190734863,7.820000171661377,7997510.0,7.4820990562438965
2019-10-29,7.829999923706055,7.659999847412109,7.829999923706055,7.699999809265137,8147817.0,7.367283821105957
2019-10-30,7.71999979019165,7.420000076293945,7.71999979019165,7.440000057220459,15440518.0,7.118518829345703
2019-10-31,7.949999809265137,7.480000019073486,7.480000019073486,7.679999828338623,21999704.0,7.348148345947266
2019-11-01,7.900000095367432,7.550000190734863,7.679999828338623,7.900000095367432,15567133.0,7.558642387390137
2019-11-04,7.989999771118164,7.849999904632568,7.929999828338623,7.889999866485596,10302666.0,7.549074172973633
2019-11-05,7.949999809265137,7.789999961853027,7.849999904632568,7.849999904632568,12002213.0,7.510802745819092
2019-11-06,7.889999866485596,7.75,7.869999885559082,7.760000228881836,6338577.0,7.424691677093506
2019-11-07,7.880000114440918,7.75,7.760000228881836,7.820000171661377,4746983.0,7.4820990562438965
2019-11-08,8.0,7.849999904632568,7.849999904632568,7.920000076293945,10983356.0,7.577777862548828
2019-11-11,7.929999828338623,7.690000057220459,7.929999828338623,7.699999809265137,7773363.0,7.367283821105957
2019-11-12,7.800000190734863,7.699999809265137,7.699999809265137,7.760000228881836,4643657.0,7.424691677093506
2019-11-13,7.809999942779541,7.699999809265137,7.809999942779541,7.75,4687362.0,7.415123462677002
2019-11-14,7.769999980926514,7.690000057220459,7.75,7.710000038146973,4092536.0,7.376852035522461
2019-11-15,7.869999885559082,7.650000095367432,7.699999809265137,7.739999771118164,5636577.0,7.405555725097656
2019-11-18,7.800000190734863,7.699999809265137,7.769999980926514,7.739999771118164,3890969.0,7.405555725097656
2019-11-19,7.869999885559082,7.75,7.789999961853027,7.820000171661377,4720757.0,7.4820990562438965
2019-11-20,7.840000152587891,7.710000038146973,7.829999923706055,7.820000171661377,4339031.0,7.4820990562438965
2019-11-21,7.889999866485596,7.75,7.789999961853027,7.869999885559082,5160316.0,7.529938220977783
2019-11-22,7.880000114440918,7.71999979019165,7.829999923706055,7.75,4953334.0,7.415123462677002
2019-11-25,7.789999961853027,7.650000095367432,7.760000228881836,7.75,6103516.0,7.415123462677002
2019-11-26,7.769999980926514,7.639999866485596,7.75,7.639999866485596,11263420.0,7.309876441955566
2019-11-27,7.730000019073486,7.639999866485596,7.670000076293945,7.659999847412109,3348216.0,7.329012393951416
2019-11-28,7.699999809265137,7.579999923706055,7.659999847412109,7.619999885559082,3592394.0,7.290740966796875
2019-11-29,7.690000057220459,7.519999980926514,7.599999904632568,7.679999828338623,4924635.0,7.348148345947266
2019-12-02,7.739999771118164,7.610000133514404,7.659999847412109,7.630000114440918,4958250.0,7.300309181213379
2019-12-03,7.690000057220459,7.610000133514404,7.630000114440918,7.690000057220459,3487506.0,7.357716083526611
2019-12-04,7.699999809265137,7.610000133514404,7.659999847412109,7.650000095367432,3207934.0,7.31944465637207
2019-12-05,7.650000095367432,7.489999771118164,7.650000095367432,7.590000152587891,8966561.0,7.26203727722168
2019-12-06,7.630000114440918,7.550000190734863,7.599999904632568,7.590000152587891,5994673.0,7.26203727722168
2019-12-09,7.670000076293945,7.559999942779541,7.579999923706055,7.650000095367432,6274854.0,7.31944465637207
2019-12-10,7.699999809265137,7.619999885559082,7.639999866485596,7.650000095367432,4859886.0,7.31944465637207
2019-12-11,7.679999828338623,7.610000133514404,7.619999885559082,7.670000076293945,4764353.0,7.33858060836792
2019-12-12,7.739999771118164,7.619999885559082,7.650000095367432,7.71999979019165,8420438.0,7.386419773101807
2019-12-13,7.78000020980835,7.670000076293945,7.760000228881836,7.78000020980835,14988714.0,7.4438276290893555
2019-12-16,7.78000020980835,7.679999828338623,7.78000020980835,7.730000019073486,10733547.0,7.3959879875183105
2019-12-17,7.809999942779541,7.699999809265137,7.71999979019165,7.78000020980835,12521836.0,7.4438276290893555
2019-12-18,7.800000190734863,7.650000095367432,7.789999961853027,7.690000057220459,20178193.0,7.357716083526611
2019-12-19,7.699999809265137,7.659999847412109,7.690000057220459,7.679999828338623,8468637.0,7.348148345947266
2019-12-20,7.699999809265137,7.650000095367432,7.699999809265137,7.650000095367432,8495800.0,7.31944465637207
2019-12-23,7.71999979019165,7.619999885559082,7.650000095367432,7.630000114440918,9138096.0,7.300309181213379
2019-12-24,7.670000076293945,7.630000114440918,7.630000114440918,7.650000095367432,3925403.0,7.31944465637207
2019-12-25,7.690000057220459,7.630000114440918,7.650000095367432,7.650000095367432,4300900.0,7.31944465637207
2019-12-26,7.659999847412109,7.550000190734863,7.639999866485596,7.599999904632568,12608666.0,7.271605014801025
2019-12-27,7.630000114440918,7.570000171661377,7.610000133514404,7.590000152587891,11448421.0,7.26203727722168
2019-12-30,7.610000133514404,7.550000190734863,7.570000171661377,7.590000152587891,9556079.0,7.26203727722168
2019-12-31,7.739999771118164,7.579999923706055,7.590000152587891,7.679999828338623,18265058.0,7.348148345947266
2020-01-02,8.079999923706055,7.71999979019165,7.730000019073486,7.96999979019165,31181410.0,7.625617504119873
2020-01-03,8.15999984741211,7.989999771118164,8.029999732971191,8.039999961853027,21296519.0,7.692592620849609
2020-01-06,8.029999732971191,7.889999866485596,8.0,7.909999847412109,17579554.0,7.568210124969482
2020-01-07,8.020000457763672,7.929999828338623,7.949999809265137,8.010000228881836,12052395.0,7.663889408111572
2020-01-08,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,10945721.0,7.539506435394287
2020-01-09,7.989999771118164,7.880000114440918,7.949999809265137,7.949999809265137,8656169.0,7.606481552124023
2020-01-10,8.0,7.889999866485596,7.980000019073486,7.920000076293945,6392985.0,7.577777862548828
2020-01-13,7.929999828338623,7.929999828338623,7.929999828338623,7.929999828338623,7098800.0,7.587345600128174
2020-01-14,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,10409321.0,7.606481552124023
2020-01-15,7.960000038146973,7.849999904632568,7.960000038146973,7.900000095367432,8187931.0,7.558642387390137
2020-01-16,7.940000057220459,7.840000152587891,7.940000057220459,7.840000152587891,5564299.0,7.501235008239746
2020-01-17,7.889999866485596,7.800000190734863,7.860000133514404,7.840000152587891,5712711.0,7.501235008239746
2020-01-20,7.880000114440918,7.78000020980835,7.820000171661377,7.829999923706055,8069809.0,7.491666793823242
2020-01-21,7.829999923706055,7.690000057220459,7.829999923706055,7.690000057220459,7603329.0,7.357716083526611
2020-01-22,7.650000095367432,7.519999980926514,7.630000114440918,7.630000114440918,9235962.0,7.300309181213379
2020-01-23,7.599999904632568,7.400000095367432,7.590000152587891,7.440000057220459,12954439.0,7.118518829345703
2020-02-03,6.800000190734863,6.699999809265137,6.699999809265137,6.699999809265137,12777700.0,6.410493850708008
2020-02-04,6.840000152587891,6.599999904632568,6.599999904632568,6.699999809265137,18345162.0,6.410493850708008
2020-02-05,6.880000114440918,6.699999809265137,6.75,6.789999961853027,12789745.0,6.496604919433594
2020-02-06,6.880000114440918,6.760000228881836,6.820000171661377,6.860000133514404,10804665.0,6.563580513000488
2020-02-07,6.900000095367432,6.75,6.829999923706055,6.889999866485596,11229791.0,6.592284202575684
2020-02-10,6.940000057220459,6.789999961853027,6.849999904632568,6.929999828338623,8353244.0,6.630555629730225
2020-02-11,6.989999771118164,6.889999866485596,6.940000057220459,6.909999847412109,10783925.0,6.611419677734375
2020-02-12,6.949999809265137,6.840000152587891,6.920000076293945,6.929999828338623,6234784.0,6.630555629730225
2020-02-13,7.03000020980835,6.849999904632568,6.909999847412109,6.989999771118164,11462344.0,6.687963008880615
2020-02-14,7.179999828338623,6.940000057220459,6.949999809265137,7.059999942779541,8425234.0,6.75493860244751
2020-02-17,7.159999847412109,7.070000171661377,7.090000152587891,7.150000095367432,6521273.0,6.841049671173096
2020-02-18,7.21999979019165,7.099999904632568,7.150000095367432,7.119999885559082,6668635.0,6.8123459815979
2020-02-19,7.159999847412109,7.070000171661377,7.130000114440918,7.110000133514404,6632289.0,6.802778244018555
2020-02-20,7.239999771118164,7.090000152587891,7.110000133514404,7.230000019073486,8881407.0,6.917593002319336
2020-02-21,7.28000020980835,7.179999828338623,7.230000019073486,7.190000057220459,8219163.0,6.879321098327637
2020-02-24,7.190000057220459,7.039999961853027,7.179999828338623,7.079999923706055,12951701.0,6.774074077606201
2020-02-25,6.989999771118164,6.840000152587891,6.940000057220459,6.940000057220459,12858433.0,6.6401238441467285
2020-02-26,7.25,6.849999904632568,6.860000133514404,7.110000133514404,16241121.0,6.802778244018555
2020-02-27,7.150000095367432,7.0,7.050000190734863,7.010000228881836,10314003.0,6.707098960876465
2020-02-28,6.940000057220459,6.760000228881836,6.909999847412109,6.809999942779541,10084297.0,6.515740871429443
2020-03-02,6.960000038146973,6.829999923706055,6.860000133514404,6.929999828338623,11789391.0,6.630555629730225
2020-03-03,7.03000020980835,6.909999847412109,6.989999771118164,6.920000076293945,10447430.0,6.620987892150879
2020-03-04,7.019999980926514,6.889999866485596,6.920000076293945,7.0,8580012.0,6.697531223297119
2020-03-05,7.150000095367432,7.019999980926514,7.059999942779541,7.070000171661377,14138863.0,6.7645063400268555
2020-03-06,7.190000057220459,7.019999980926514,7.059999942779541,7.119999885559082,13193312.0,6.8123459815979
2020-03-09,7.079999923706055,6.869999885559082,7.079999923706055,6.869999885559082,13139762.0,6.573148250579834
2020-03-10,6.96999979019165,6.789999961853027,6.800000190734863,6.940000057220459,11414117.0,6.6401238441467285
2020-03-11,7.039999961853027,6.900000095367432,6.940000057220459,6.920000076293945,9039965.0,6.620987892150879
2020-03-12,6.909999847412109,6.769999980926514,6.829999923706055,6.800000190734863,9349379.0,6.506173133850098
2020-03-13,6.690000057220459,6.519999980926514,6.599999904632568,6.639999866485596,13376458.0,6.353086471557617
2020-03-16,6.699999809265137,6.46999979019165,6.699999809265137,6.480000019073486,14385300.0,6.200000286102295
2020-03-17,6.590000152587891,6.25,6.480000019073486,6.380000114440918,14682047.0,6.104321479797363
2020-03-18,6.429999828338623,6.230000019073486,6.389999866485596,6.230000019073486,11888999.0,5.9608025550842285
2020-03-19,6.369999885559082,6.119999885559082,6.21999979019165,6.179999828338623,12659763.0,5.912962913513184
2020-03-20,6.329999923706055,6.179999828338623,6.230000019073486,6.309999942779541,8794399.0,6.037345886230469
2020-03-23,6.210000038146973,6.090000152587891,6.179999828338623,6.090000152587891,10414683.0,5.826852321624756
2020-03-24,6.179999828338623,6.03000020980835,6.179999828338623,6.119999885559082,10559897.0,5.855555534362793
2020-03-25,6.300000190734863,6.170000076293945,6.199999809265137,6.260000228881836,12272621.0,5.989506721496582
2020-03-26,6.300000190734863,6.199999809265137,6.210000038146973,6.239999771118164,6718384.0,5.970370292663574
2020-03-27,6.639999866485596,6.28000020980835,6.300000190734863,6.409999847412109,15069493.0,6.1330246925354
2020-03-30,6.46999979019165,6.28000020980835,6.300000190734863,6.409999847412109,9744802.0,6.1330246925354
2020-03-31,6.440000057220459,6.300000190734863,6.440000057220459,6.329999923706055,7182690.0,6.05648136138916
2020-04-01,6.369999885559082,6.25,6.300000190734863,6.269999980926514,6472961.0,5.9990739822387695
2020-04-02,6.340000152587891,6.170000076293945,6.239999771118164,6.300000190734863,6930964.0,6.027778148651123
2020-04-03,6.380000114440918,6.230000019073486,6.300000190734863,6.300000190734863,5143302.0,6.027778148651123
2020-04-07,6.53000020980835,6.360000133514404,6.380000114440918,6.489999771118164,8722480.0,6.209568023681641
2020-04-08,6.559999942779541,6.409999847412109,6.429999828338623,6.539999961853027,7575785.0,6.2574076652526855
2020-04-09,6.559999942779541,6.460000038146973,6.550000190734863,6.480000019073486,4332397.0,6.200000286102295
2020-04-10,6.53000020980835,6.309999942779541,6.480000019073486,6.349999904632568,6937928.0,6.07561731338501
2020-04-13,6.360000133514404,6.260000228881836,6.349999904632568,6.28000020980835,5225787.0,6.008642196655273
2020-04-14,6.369999885559082,6.260000228881836,6.309999942779541,6.300000190734863,8541374.0,6.027778148651123
2020-04-15,6.429999828338623,6.28000020980835,6.300000190734863,6.380000114440918,7334628.0,6.104321479797363
2020-04-16,6.460000038146973,6.340000152587891,6.360000133514404,6.409999847412109,8203448.0,6.1330246925354
2020-04-17,6.46999979019165,6.380000114440918,6.420000076293945,6.409999847412109,8095379.0,6.1330246925354
2020-04-20,6.440000057220459,6.360000133514404,6.409999847412109,6.380000114440918,4223333.0,6.104321479797363
2020-04-21,6.380000114440918,6.210000038146973,6.309999942779541,6.260000228881836,6517376.0,5.989506721496582
2020-04-22,6.289999961853027,6.190000057220459,6.210000038146973,6.25,4102467.0,5.979938507080078
2020-04-23,6.309999942779541,6.21999979019165,6.28000020980835,6.230000019073486,6261478.0,5.9608025550842285
2020-04-24,6.260000228881836,6.159999847412109,6.230000019073486,6.210000038146973,5564824.0,5.941667079925537
2020-04-27,6.289999961853027,6.170000076293945,6.21999979019165,6.199999809265137,6154931.0,5.932098865509033
2020-04-28,6.239999771118164,6.039999961853027,6.210000038146973,6.119999885559082,8245355.0,5.855555534362793
2020-04-29,6.360000133514404,6.099999904632568,6.130000114440918,6.269999980926514,9876109.0,5.9990739822387695
2020-04-30,6.449999809265137,6.25,6.289999961853027,6.400000095367432,11111482.0,6.123456954956055
2020-05-06,6.449999809265137,6.119999885559082,6.369999885559082,6.260000228881836,27216994.0,5.989506721496582
2020-05-07,6.239999771118164,6.119999885559082,6.239999771118164,6.130000114440918,15945920.0,5.865123748779297
2020-05-08,6.179999828338623,6.130000114440918,6.150000095367432,6.170000076293945,9602265.0,5.903395175933838
2020-05-11,6.21999979019165,6.139999866485596,6.179999828338623,6.179999828338623,6827188.0,5.912962913513184
2020-05-12,6.239999771118164,6.159999847412109,6.190000057220459,6.190000057220459,6675484.0,5.9225311279296875
2020-05-13,6.21999979019165,6.119999885559082,6.179999828338623,6.139999866485596,8154454.0,5.874691486358643
2020-05-14,6.119999885559082,6.050000190734863,6.110000133514404,6.059999942779541,10253752.0,5.798148155212402
2020-05-15,6.150000095367432,6.050000190734863,6.090000152587891,6.079999923706055,8714418.0,5.817284107208252
2020-05-18,6.090000152587891,6.010000228881836,6.079999923706055,6.039999961853027,8578726.0,5.779012680053711
2020-05-19,6.090000152587891,6.019999980926514,6.090000152587891,6.050000190734863,8025274.0,5.788580417633057
2020-05-20,6.059999942779541,6.010000228881836,6.03000020980835,6.03000020980835,8487178.0,5.769444942474365
2020-05-21,6.050000190734863,6.010000228881836,6.039999961853027,6.010000228881836,6079020.0,5.750308990478516
2020-05-22,6.059999942779541,5.960000038146973,6.0,5.960000038146973,7391442.0,5.702469348907471
2020-05-25,6.019999980926514,5.920000076293945,5.949999809265137,5.96999979019165,6507521.0,5.712037086486816
2020-05-26,6.0,5.949999809265137,5.960000038146973,6.0,4582877.0,5.740740776062012
2020-05-27,6.190000057220459,5.980000019073486,6.0,6.130000114440918,12569608.0,5.865123748779297
2020-05-28,6.170000076293945,6.050000190734863,6.150000095367432,6.070000171661377,8160810.0,5.807716369628906
2020-05-29,6.099999904632568,6.03000020980835,6.050000190734863,6.090000152587891,6434292.0,5.826852321624756
2020-06-01,6.159999847412109,6.090000152587891,6.110000133514404,6.159999847412109,9141159.0,5.893826961517334
2020-06-02,6.210000038146973,6.150000095367432,6.210000038146973,6.199999809265137,7506018.0,5.932098865509033
2020-06-03,6.239999771118164,6.150000095367432,6.210000038146973,6.150000095367432,7246712.0,5.8842597007751465
2020-06-04,6.210000038146973,6.130000114440918,6.159999847412109,6.159999847412109,5451274.0,5.893826961517334
2020-06-05,6.179999828338623,6.119999885559082,6.179999828338623,6.150000095367432,4471338.0,5.8842597007751465
2020-06-08,6.21999979019165,6.139999866485596,6.199999809265137,6.170000076293945,5421588.0,5.903395175933838
2020-06-09,6.190000057220459,6.119999885559082,6.159999847412109,6.170000076293945,4403874.0,5.903395175933838
2020-06-10,6.420000076293945,6.150000095367432,6.179999828338623,6.349999904632568,19967859.0,6.07561731338501
2020-06-11,6.340000152587891,6.190000057220459,6.329999923706055,6.210000038146973,12744994.0,5.941667079925537
2020-06-12,6.130000114440918,6.010000228881836,6.050000190734863,6.070000171661377,18188759.0,5.807716369628906
2020-06-15,6.099999904632568,5.909999847412109,6.0,5.909999847412109,26750984.0,5.654629707336426
2020-06-16,6.0,5.889999866485596,5.960000038146973,5.929999828338623,15040253.0,5.673765182495117
2020-06-17,5.949999809265137,5.880000114440918,5.929999828338623,5.920000076293945,11628061.0,5.66419792175293
2020-06-18,5.929999828338623,5.889999866485596,5.900000095367432,5.909999847412109,9167883.0,5.654629707336426
2020-06-19,5.960000038146973,5.909999847412109,5.920000076293945,5.949999809265137,9435920.0,5.692901134490967
2020-06-22,6.0,5.940000057220459,5.96999979019165,5.940000057220459,10486381.0,5.683333396911621
2020-06-23,5.96999979019165,5.900000095367432,5.960000038146973,5.909999847412109,10538273.0,5.654629707336426
2020-06-24,5.929999828338623,5.889999866485596,5.920000076293945,5.909999847412109,6170642.0,5.654629707336426
2020-06-29,5.900000095367432,5.769999980926514,5.900000095367432,5.78000020980835,12142967.0,5.530247211456299
2020-06-30,5.840000152587891,5.78000020980835,5.800000190734863,5.820000171661377,10714405.0,5.56851863861084
2020-07-01,5.860000133514404,5.800000190734863,5.820000171661377,5.849999904632568,8245940.0,5.597222328186035
2020-07-02,6.010000228881836,5.860000133514404,5.869999885559082,6.0,16833384.0,5.740740776062012
2020-07-03,6.460000038146973,6.019999980926514,6.019999980926514,6.369999885559082,38596892.0,6.094753265380859
2020-07-06,6.619999885559082,6.400000095367432,6.409999847412109,6.599999904632568,28937694.0,6.314815044403076
2020-07-07,6.699999809265137,6.420000076293945,6.619999885559082,6.480000019073486,26001448.0,6.200000286102295
2020-07-08,6.269999980926514,6.099999904632568,6.260000228881836,6.210000038146973,20447961.0,6.210000038146973
2020-07-09,6.309999942779541,6.170000076293945,6.21999979019165,6.289999961853027,23416337.0,6.289999961853027
2020-07-10,6.28000020980835,6.139999866485596,6.25,6.159999847412109,18840100.0,6.159999847412109
2020-07-13,6.28000020980835,6.119999885559082,6.150000095367432,6.260000228881836,24894570.0,6.260000228881836
2020-07-14,6.309999942779541,6.130000114440918,6.269999980926514,6.21999979019165,19731121.0,6.21999979019165
2020-07-15,6.309999942779541,6.110000133514404,6.260000228881836,6.139999866485596,15433443.0,6.139999866485596
2020-07-16,6.159999847412109,6.0,6.130000114440918,6.010000228881836,17132163.0,6.010000228881836
2020-07-17,6.099999904632568,5.940000057220459,6.010000228881836,6.0,11804674.0,6.0
2020-07-20,6.170000076293945,5.96999979019165,6.050000190734863,6.150000095367432,13483572.0,6.150000095367432
2020-07-21,6.25,6.130000114440918,6.170000076293945,6.179999828338623,13541962.0,6.179999828338623
2020-07-22,6.380000114440918,6.150000095367432,6.179999828338623,6.320000171661377,28771395.0,6.320000171661377
2020-07-23,6.449999809265137,6.199999809265137,6.269999980926514,6.369999885559082,19727676.0,6.369999885559082
2020-07-24,6.369999885559082,6.090000152587891,6.369999885559082,6.099999904632568,18487466.0,6.099999904632568
2020-07-27,6.150000095367432,6.010000228881836,6.099999904632568,6.079999923706055,8237959.0,6.079999923706055
2020-07-28,6.170000076293945,6.050000190734863,6.090000152587891,6.099999904632568,6889849.0,6.099999904632568
2020-07-29,6.21999979019165,6.019999980926514,6.099999904632568,6.170000076293945,10547474.0,6.170000076293945
2020-07-30,6.179999828338623,6.099999904632568,6.159999847412109,6.110000133514404,8897018.0,6.110000133514404
2020-07-31,6.190000057220459,6.039999961853027,6.099999904632568,6.090000152587891,8912505.0,6.090000152587891
2020-08-03,6.260000228881836,6.110000133514404,6.119999885559082,6.190000057220459,14135593.0,6.190000057220459
2020-08-04,6.360000133514404,6.150000095367432,6.21999979019165,6.289999961853027,18672373.0,6.289999961853027
2020-08-05,6.289999961853027,6.199999809265137,6.289999961853027,6.239999771118164,11262373.0,6.239999771118164
2020-08-06,6.25,6.139999866485596,6.25,6.199999809265137,8878231.0,6.199999809265137
2020-08-07,6.300000190734863,6.139999866485596,6.179999828338623,6.170000076293945,14181127.0,6.170000076293945
2020-08-10,6.329999923706055,6.170000076293945,6.199999809265137,6.289999961853027,14301602.0,6.289999961853027
2020-08-11,6.360000133514404,6.25,6.320000171661377,6.300000190734863,16665808.0,6.300000190734863
2020-08-12,6.599999904632568,6.300000190734863,6.309999942779541,6.46999979019165,22749314.0,6.46999979019165
2020-08-13,6.550000190734863,6.380000114440918,6.510000228881836,6.420000076293945,14775308.0,6.420000076293945
2020-08-14,6.539999961853027,6.329999923706055,6.429999828338623,6.5,14728933.0,6.5
2020-08-17,6.789999961853027,6.46999979019165,6.5,6.699999809265137,23598375.0,6.699999809265137
2020-08-18,6.690000057220459,6.610000133514404,6.679999828338623,6.659999847412109,12323222.0,6.659999847412109
2020-08-19,6.699999809265137,6.489999771118164,6.599999904632568,6.539999961853027,14321022.0,6.539999961853027
2020-08-20,6.860000133514404,6.440000057220459,6.489999771118164,6.829999923706055,41336006.0,6.829999923706055
2020-08-21,7.400000095367432,6.769999980926514,6.860000133514404,7.28000020980835,48967553.0,7.28000020980835
2020-08-24,7.269999980926514,7.010000228881836,7.199999809265137,7.130000114440918,26895625.0,7.130000114440918
2020-08-25,7.239999771118164,6.940000057220459,7.130000114440918,7.050000190734863,20857562.0,7.050000190734863
2020-08-26,7.210000038146973,6.869999885559082,6.980000019073486,6.940000057220459,20742682.0,6.940000057220459
2020-08-27,7.039999961853027,6.849999904632568,6.980000019073486,7.0,15280131.0,7.0
2020-08-28,7.039999961853027,6.860000133514404,6.980000019073486,6.989999771118164,13827512.0,6.989999771118164
2020-08-31,7.119999885559082,6.920000076293945,6.989999771118164,7.039999961853027,18401600.0,7.039999961853027
2020-09-01,7.21999979019165,7.03000020980835,7.039999961853027,7.150000095367432,12461296.0,7.150000095367432
2020-09-02,7.329999923706055,7.090000152587891,7.150000095367432,7.110000133514404,15643114.0,7.110000133514404
2020-09-03,7.139999866485596,6.78000020980835,7.130000114440918,6.820000171661377,17680811.0,6.820000171661377
2020-09-04,6.75,6.590000152587891,6.679999828338623,6.619999885559082,12532035.0,6.619999885559082
2020-09-07,6.820000171661377,6.599999904632568,6.619999885559082,6.730000019073486,13636321.0,6.730000019073486
2020-09-08,6.809999942779541,6.659999847412109,6.710000038146973,6.809999942779541,8290335.0,6.809999942779541
2020-09-09,6.880000114440918,6.639999866485596,6.78000020980835,6.75,8765694.0,6.75
2020-09-10,6.840000152587891,6.590000152587891,6.820000171661377,6.599999904632568,8250601.0,6.599999904632568
2020-09-11,6.78000020980835,6.559999942779541,6.619999885559082,6.760000228881836,8522470.0,6.760000228881836
2020-09-14,6.820000171661377,6.639999866485596,6.760000228881836,6.699999809265137,7054701.0,6.699999809265137
2020-09-15,6.769999980926514,6.619999885559082,6.75,6.659999847412109,5127323.0,6.659999847412109
2020-09-16,6.739999771118164,6.579999923706055,6.679999828338623,6.710000038146973,9404434.0,6.710000038146973
2020-09-17,6.71999979019165,6.579999923706055,6.710000038146973,6.639999866485596,7808012.0,6.639999866485596
2020-09-18,6.699999809265137,6.599999904632568,6.639999866485596,6.679999828338623,5671141.0,6.679999828338623
2020-09-21,6.760000228881836,6.380000114440918,6.730000019073486,6.670000076293945,23564270.0,6.670000076293945
2020-09-22,6.739999771118164,6.389999866485596,6.400000095367432,6.53000020980835,16465072.0,6.53000020980835
2020-09-23,6.590000152587891,6.429999828338623,6.570000171661377,6.460000038146973,8811861.0,6.460000038146973
2020-09-24,6.489999771118164,6.239999771118164,6.480000019073486,6.25,8539530.0,6.25
2020-09-25,6.320000171661377,6.159999847412109,6.289999961853027,6.21999979019165,5296750.0,6.21999979019165
2020-09-28,6.269999980926514,6.159999847412109,6.239999771118164,6.239999771118164,4538856.0,6.239999771118164
2020-09-29,6.429999828338623,6.25,6.300000190734863,6.380000114440918,6504752.0,6.380000114440918
2020-09-30,6.46999979019165,6.199999809265137,6.400000095367432,6.230000019073486,7333701.0,6.230000019073486
2020-10-09,6.650000095367432,6.25,6.349999904632568,6.630000114440918,11502872.0,6.630000114440918
2020-10-12,6.949999809265137,6.639999866485596,6.639999866485596,6.739999771118164,12524008.0,6.739999771118164
2020-10-13,7.349999904632568,6.679999828338623,6.769999980926514,7.25,31733475.0,7.25
2020-10-14,7.659999847412109,7.179999828338623,7.239999771118164,7.539999961853027,35520316.0,7.539999961853027
2020-10-15,7.690000057220459,7.289999961853027,7.460000038146973,7.559999942779541,21993323.0,7.559999942779541
2020-10-16,7.670000076293945,7.440000057220459,7.559999942779541,7.480000019073486,15503595.0,7.480000019073486
2020-10-19,7.619999885559082,7.360000133514404,7.550000190734863,7.400000095367432,16529728.0,7.400000095367432
2020-10-20,7.489999771118164,7.340000152587891,7.480000019073486,7.389999866485596,15180495.0,7.389999866485596
2020-10-21,7.5,7.25,7.440000057220459,7.409999847412109,10293076.0,7.409999847412109
2020-10-22,7.590000152587891,7.320000171661377,7.420000076293945,7.440000057220459,14744566.0,7.440000057220459
2020-10-23,7.619999885559082,7.260000228881836,7.440000057220459,7.28000020980835,15094619.0,7.28000020980835
2020-10-26,7.309999942779541,7.039999961853027,7.309999942779541,7.139999866485596,11617285.0,7.139999866485596
2020-10-27,7.139999866485596,7.0,7.099999904632568,7.039999961853027,3148210.0,7.039999961853027