Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,12.693300247192383,12.220000267028809,12.4266996383667,12.23330020904541,8204996.0,11.135848999023438
2010-01-05,12.546699523925781,12.066699981689453,12.213299751281738,12.526700019836426,8114646.0,11.402929306030273
2010-01-06,12.633299827575684,12.34000015258789,12.513299942016602,12.4399995803833,7555342.0,11.324006080627441
2010-01-07,12.39330005645752,11.9399995803833,12.366700172424316,12.020000457763672,6754914.0,10.941685676574707
2010-01-08,12.186699867248535,11.9399995803833,11.9399995803833,12.10669994354248,6287654.0,11.020607948303223
2010-01-11,12.399999618530273,11.920000076293945,12.140000343322754,12.199999809265137,6536702.0,11.105536460876465
2010-01-12,13.020000457763672,12.053299903869629,12.133299827575684,12.953300476074219,16453054.0,11.791259765625
2010-01-13,13.773300170898438,12.646699905395508,12.646699905395508,13.533300399780273,24407235.0,12.319226264953613
2010-01-14,13.600000381469727,13.286700248718262,13.399999618530273,13.553299903869629,10955638.0,12.337432861328125
2010-01-15,14.386699676513672,13.646699905395508,13.646699905395508,13.793299674987793,14531004.0,12.555903434753418
2010-01-18,14.486700057983398,13.566699981689453,13.65999984741211,14.420000076293945,13023268.0,13.12637996673584
2010-01-19,15.0,14.273300170898438,14.300000190734863,14.66670036315918,9373478.0,13.35094928741455
2010-01-20,14.920000076293945,14.006699562072754,14.720000267028809,14.113300323486328,9078540.0,12.847196578979492
2010-01-21,14.593299865722656,13.933300018310547,14.086700439453125,14.300000190734863,8204595.0,13.017146110534668
2010-01-22,14.293299674987793,13.33329963684082,14.293299674987793,13.89330005645752,9934328.0,12.646930694580078
2010-01-25,13.933300018310547,13.199999809265137,13.786700248718262,13.520000457763672,8988716.0,12.307120323181152
2010-01-26,13.600000381469727,12.693300247192383,13.453300476074219,12.89330005645752,7604274.0,11.736640930175781
2010-01-27,13.199999809265137,12.73330020904541,12.899999618530273,12.83329963684082,4738767.0,11.682024955749512
2010-01-28,13.66670036315918,12.873299598693848,12.89330005645752,13.586700439453125,9789087.0,12.367835998535156
2010-01-29,13.846699714660645,13.300000190734863,13.460000038146973,13.65999984741211,8535592.0,12.434560775756836
2010-02-01,14.133299827575684,13.433300018310547,13.5,14.126700401306152,8386366.0,12.859392166137695
2010-02-02,14.286700248718262,13.600000381469727,14.140000343322754,13.819999694824219,6360993.0,12.580206871032715
2010-02-03,14.173299789428711,13.053299903869629,13.813300132751465,13.826700210571289,10506052.0,12.586305618286133
2010-02-04,14.34000015258789,13.486700057983398,13.66670036315918,13.946700096130371,11248162.0,12.695539474487305
2010-02-05,14.420000076293945,13.600000381469727,13.633299827575684,13.960000038146973,10767492.0,12.707647323608398
2010-02-08,14.133299827575684,13.746700286865234,13.913299560546875,14.026700019836426,4796486.0,12.768362998962402
2010-02-09,14.126700401306152,13.626700401306152,14.126700401306152,13.753299713134766,4502949.0,12.519490242004395
2010-02-10,13.880000114440918,13.446700096130371,13.726699829101562,13.786700248718262,5327798.0,12.549895286560059
2010-02-11,13.760000228881836,13.34000015258789,13.726699829101562,13.353300094604492,4384906.0,12.155372619628906
2010-02-12,13.906700134277344,13.353300094604492,13.413299560546875,13.846699714660645,4525600.0,12.604510307312012
2010-02-22,14.0600004196167,13.699999809265137,13.800000190734863,13.880000114440918,3820014.0,12.63482666015625
2010-02-23,14.0600004196167,13.586700439453125,13.920000076293945,14.0,4638810.0,12.744060516357422
2010-02-24,14.260000228881836,13.83329963684082,13.866700172424316,14.213299751281738,5288828.0,12.938223838806152
2010-02-25,14.373299598693848,14.140000343322754,14.23330020904541,14.33329963684082,7272556.0,13.047456741333008
2010-02-26,14.526700019836426,14.140000343322754,14.34000015258789,14.359999656677246,6659258.0,13.071762084960938
2010-03-01,14.520000457763672,14.133299827575684,14.133299827575684,14.433300018310547,5149304.0,13.138487815856934
2010-03-02,14.65999984741211,14.199999809265137,14.460000038146973,14.239999771118164,6524066.0,12.962528228759766
2010-03-03,14.33329963684082,14.086700439453125,14.220000267028809,14.133299827575684,5488776.0,12.865401268005371
2010-03-04,14.260000228881836,13.913299560546875,14.260000228881836,14.079999923706055,6525280.0,12.81688117980957
2010-03-05,14.366700172424316,13.866700172424316,14.033300399780273,14.193300247192383,4345389.0,12.920018196105957
2010-03-08,14.453300476074219,14.113300323486328,14.186699867248535,14.16670036315918,3855606.0,12.895803451538086
2010-03-09,14.199999809265137,13.866700172424316,14.16670036315918,14.013299942016602,3893358.0,12.75616455078125
2010-03-10,14.093299865722656,13.4266996383667,13.913299560546875,13.619999885559082,5267060.0,12.398147583007812
2010-03-11,13.619999885559082,13.23330020904541,13.533300399780273,13.313300132751465,3812896.0,12.118963241577148
2010-03-12,13.493300437927246,13.246700286865234,13.306699752807617,13.306699752807617,3908703.0,12.112955093383789
2010-03-15,13.446700096130371,13.066699981689453,13.273300170898438,13.279999732971191,3815955.0,12.088650703430176
2010-03-16,13.366700172424316,13.15999984741211,13.293299674987793,13.319999694824219,1871679.0,12.12506103515625
2010-03-17,13.646699905395508,13.399999618530273,13.399999618530273,13.626700401306152,4114408.0,12.40424919128418
2010-03-18,13.680000305175781,13.520000457763672,13.600000381469727,13.553299903869629,2836214.0,12.337432861328125
2010-03-19,13.66670036315918,13.33329963684082,13.613300323486328,13.593299865722656,4623304.0,12.3738431930542
2010-03-22,13.986700057983398,13.686699867248535,13.686699867248535,13.973299980163574,9609414.0,12.719754219055176
2010-03-23,13.973299980163574,13.726699829101562,13.966699600219727,13.76669979095459,4606258.0,12.531688690185547
2010-03-24,13.853300094604492,13.566699981689453,13.800000190734863,13.640000343322754,3388810.0,12.416356086730957
2010-03-25,13.600000381469727,13.346699714660645,13.600000381469727,13.366700172424316,3422169.0,12.167573928833008
2010-03-26,13.853300094604492,13.079999923706055,13.26669979095459,13.753299713134766,8401924.0,12.519490242004395
2010-03-29,13.793299674987793,13.553299903869629,13.73330020904541,13.65999984741211,4343614.0,12.434560775756836
2010-03-30,13.913299560546875,13.66670036315918,13.699999809265137,13.73330020904541,3840896.0,12.5012845993042
2010-03-31,13.966699600219727,13.693300247192383,13.693300247192383,13.899999618530273,4384746.0,12.653031349182129
2010-04-01,14.079999923706055,13.846699714660645,13.946700096130371,14.046699523925781,4746177.0,12.786569595336914
2010-04-02,14.186699867248535,13.846699714660645,14.186699867248535,14.039999961853027,3706370.0,12.780470848083496
2010-04-06,14.113300323486328,13.84000015258789,14.113300323486328,13.960000038146973,3152343.0,12.707647323608398
2010-04-07,14.066699981689453,13.84000015258789,13.966699600219727,13.920000076293945,2752822.0,12.671236038208008
2010-04-08,14.053299903869629,13.83329963684082,13.899999618530273,14.0,3547498.0,12.744060516357422
2010-04-09,14.899999618530273,14.086700439453125,14.086700439453125,14.720000267028809,14098906.0,13.399468421936035
2010-04-12,15.386699676513672,14.66670036315918,14.699999809265137,15.180000305175781,14034630.0,13.81820297241211
2010-04-13,15.239999771118164,14.466699600219727,15.113300323486328,14.979999542236328,9075639.0,13.636143684387207
2010-04-14,15.653300285339355,14.686699867248535,14.886699676513672,15.453300476074219,9623034.0,14.066983222961426
2010-04-15,15.600000381469727,15.0,15.466699600219727,15.093299865722656,8458803.0,13.739279747009277
2010-04-16,15.086700439453125,14.66670036315918,15.086700439453125,14.673299789428711,6437367.0,13.35695743560791
2010-04-19,14.986700057983398,14.453300476074219,14.66670036315918,14.533300399780273,10816605.0,13.229516983032227
2010-04-20,14.800000190734863,14.206700325012207,14.33329963684082,14.800000190734863,5382864.0,13.4722900390625
2010-04-21,15.533300399780273,14.520000457763672,14.779999732971191,15.420000076293945,8549283.0,14.03667163848877
2010-04-22,16.066699981689453,15.206700325012207,15.420000076293945,15.933300018310547,11947017.0,14.503923416137695
2010-04-23,15.920000076293945,15.326700210571289,15.920000076293945,15.613300323486328,7343758.0,14.212630271911621
2010-04-26,16.226699829101562,15.399999618530273,15.73330020904541,16.1200008392334,7299312.0,14.673874855041504
2010-04-27,16.100000381469727,15.446700096130371,16.066699981689453,16.0132999420166,5955262.0,14.57674503326416
2010-04-28,16.213300704956055,15.473299980163574,15.866700172424316,16.00670051574707,5836856.0,14.570738792419434
2010-04-29,16.1200008392334,14.466699600219727,16.0132999420166,14.493300437927246,10327714.0,13.19310474395752
2010-04-30,14.433300018310547,13.39330005645752,14.26669979095459,14.359999656677246,4604024.0,13.071762084960938
2010-05-04,14.813300132751465,13.880000114440918,14.006699562072754,14.506699562072754,3646392.0,13.205302238464355
2010-05-05,14.586700439453125,13.933300018310547,14.433300018310547,14.239999771118164,6543502.0,12.962528228759766
2010-05-06,14.193300247192383,13.26669979095459,14.133299827575684,13.326700210571289,7803490.0,12.131160736083984
2010-05-07,13.613300323486328,12.673299789428711,13.046699523925781,13.600000381469727,5252517.0,12.37994384765625
2010-05-10,14.006699562072754,13.373299598693848,13.446700096130371,13.73330020904541,3190334.0,12.5012845993042
2010-05-11,13.933300018310547,13.033300399780273,13.933300018310547,13.126700401306152,2397664.0,11.949104309082031
2010-05-12,13.199999809265137,12.600000381469727,13.119999885559082,12.673299789428711,3040719.0,11.536377906799316
2010-05-13,13.646699905395508,12.600000381469727,12.66670036315918,13.633299827575684,4153236.0,12.410255432128906
2010-05-14,13.913299560546875,13.366700172424316,13.533300399780273,13.713299751281738,2869768.0,12.483078002929688
2010-05-17,13.65999984741211,12.60669994354248,13.65999984741211,12.673299789428711,2547358.0,11.536377906799316
2010-05-18,12.933300018310547,11.800000190734863,12.693300247192383,12.600000381469727,5509784.0,11.469654083251953
2010-05-19,12.986700057983398,12.180000305175781,12.293299674987793,12.800000190734863,3080096.0,11.651710510253906
2010-05-20,12.933300018310547,12.366700172424316,12.853300094604492,12.399999618530273,1496334.0,11.28759479522705
2010-05-21,12.83329963684082,11.9266996383667,12.039999961853027,12.819999694824219,2270235.0,11.669916152954102
2010-05-24,13.39330005645752,12.826700210571289,12.886699676513672,13.0733003616333,5674638.0,11.900493621826172
2010-05-25,13.0733003616333,12.406700134277344,12.953300476074219,12.773300170898438,4851561.0,11.62740707397461
2010-05-26,12.933300018310547,12.539999961853027,12.66670036315918,12.859999656677246,2643340.0,11.706329345703125
2010-05-27,13.046699523925781,12.600000381469727,12.793299674987793,12.960000038146973,2788756.0,11.797357559204102
2010-05-28,13.140000343322754,12.993300437927246,13.020000457763672,13.093299865722656,2775996.0,11.918699264526367
2010-05-31,13.453300476074219,12.966699600219727,13.066699981689453,13.113300323486328,3405180.0,11.936904907226562
2010-06-01,13.319999694824219,12.600000381469727,13.100000381469727,12.880000114440918,1776994.0,11.724534034729004
2010-06-02,13.193300247192383,12.600000381469727,12.786700248718262,13.180000305175781,1704292.0,11.997621536254883
2010-06-03,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,0.0,11.997621536254883
2010-06-04,13.479999542236328,12.873299598693848,13.16670036315918,13.34000015258789,2356431.0,12.143267631530762
2010-06-07,13.673299789428711,12.886699676513672,13.066699981689453,13.5600004196167,2870624.0,12.34353256225586
2010-06-08,13.933300018310547,13.4399995803833,13.466699600219727,13.720000267028809,2956258.0,12.489179611206055
2010-06-09,14.0,13.5600004196167,13.720000267028809,13.899999618530273,3095364.0,12.653031349182129
2010-06-10,14.0,13.73330020904541,13.826700210571289,13.779999732971191,2451522.0,12.543795585632324
2010-06-11,13.866700172424316,13.273300170898438,13.746700286865234,13.4266996383667,2546492.0,12.222188949584961
2010-06-15,13.4266996383667,13.4266996383667,13.4266996383667,13.4266996383667,0.0,12.222188949584961
2010-06-17,13.520000457763672,12.66670036315918,13.413299560546875,12.726699829101562,3284302.0,11.584985733032227
2010-06-18,12.726699829101562,12.726699829101562,12.726699829101562,12.726699829101562,0.0,11.584985733032227
2010-06-21,12.9266996383667,12.23330020904541,12.460000038146973,12.920000076293945,2889212.0,11.760946273803711
2010-06-22,13.66670036315918,12.786700248718262,12.920000076293945,13.380000114440918,2431046.0,12.179679870605469
2010-06-23,13.399999618530273,12.866700172424316,13.23330020904541,13.093299865722656,2281407.0,11.918699264526367
2010-06-24,13.133299827575684,12.946700096130371,13.039999961853027,12.986700057983398,1310250.0,11.821662902832031
2010-06-25,13.346699714660645,12.906700134277344,12.9399995803833,13.133299827575684,1806920.0,11.955110549926758
2010-06-28,13.406700134277344,13.006699562072754,13.126700401306152,13.293299674987793,1795239.0,12.100756645202637
2010-06-29,13.83329963684082,12.586700439453125,13.533300399780273,12.66670036315918,3158378.0,11.530369758605957
2010-06-30,12.546699523925781,12.086700439453125,12.533300399780273,12.279999732971191,1715972.0,11.178360939025879
2010-07-01,12.460000038146973,12.23330020904541,12.23330020904541,12.386699676513672,1726023.0,11.27548885345459
2010-07-02,12.713299751281738,11.706700325012207,12.346699714660645,12.619999885559082,1702538.0,11.487858772277832
2010-07-05,12.66670036315918,12.206700325012207,12.399999618530273,12.4399995803833,1465710.0,11.324006080627441
2010-07-06,12.66670036315918,12.273300170898438,12.273300170898438,12.600000381469727,886737.0,11.469654083251953
2010-07-07,12.806699752807617,12.586700439453125,12.613300323486328,12.646699905395508,1130298.0,11.512163162231445
2010-07-08,12.806699752807617,12.213299751281738,12.800000190734863,12.273300170898438,2092840.0,11.172260284423828
2010-07-09,12.800000190734863,12.300000190734863,12.300000190734863,12.613300323486328,1968652.0,11.481759071350098
2010-07-12,12.76669979095459,12.473299980163574,12.626700401306152,12.73330020904541,1486542.0,11.590994834899902
2010-07-13,12.800000190734863,12.479999542236328,12.66670036315918,12.493300437927246,1491714.0,11.372525215148926
2010-07-14,12.673299789428711,12.253299713134766,12.5,12.33329963684082,2852307.0,11.226879119873047
2010-07-15,12.399999618530273,12.0,12.33329963684082,12.033300399780273,1606960.0,10.953792572021484
2010-07-16,12.033300399780273,11.466699600219727,12.033300399780273,11.819999694824219,2796420.0,10.759625434875488
2010-07-19,11.933300018310547,11.533300399780273,11.653300285339355,11.873299598693848,3034536.0,10.808144569396973
2010-07-20,12.220000267028809,11.793299674987793,11.873299598693848,12.199999809265137,5509064.0,11.105536460876465
2010-07-21,12.73330020904541,12.079999923706055,12.133299827575684,12.65999984741211,5948938.0,11.524271011352539
2010-07-22,12.89330005645752,12.446700096130371,12.513299942016602,12.773300170898438,3960116.0,11.62740707397461
2010-07-23,12.83329963684082,12.460000038146973,12.753299713134766,12.586700439453125,3878319.0,11.457544326782227
2010-07-26,12.913299560546875,12.5600004196167,12.66670036315918,12.760000228881836,4798026.0,11.615301132202148
2010-07-27,13.253299713134766,12.73330020904541,12.946700096130371,12.873299598693848,8596906.0,11.718435287475586
2010-07-28,13.033300399780273,12.686699867248535,12.76669979095459,13.006699562072754,4955628.0,11.839868545532227
2010-07-29,13.126700401306152,12.920000076293945,13.0,13.0600004196167,3539074.0,11.888386726379395
2010-07-30,13.100000381469727,12.726699829101562,13.093299865722656,13.0600004196167,3524343.0,11.888386726379395
2010-08-02,13.220000267028809,12.986700057983398,13.013299942016602,13.153300285339355,4307590.0,11.973316192626953
2010-08-03,13.186699867248535,12.806699752807617,13.146699905395508,12.813300132751465,4091888.0,11.663819313049316
2010-08-04,13.066699981689453,12.399999618530273,12.800000190734863,13.033300399780273,4483864.0,11.864081382751465
2010-08-05,13.23330020904541,12.819999694824219,12.83329963684082,13.213299751281738,5114390.0,12.027932167053223
2010-08-06,13.993300437927246,13.193300247192383,13.193300247192383,13.953300476074219,11355862.0,12.70154857635498
2010-08-09,14.300000190734863,13.739999771118164,13.9266996383667,14.053299903869629,6650080.0,12.792577743530273
2010-08-10,14.193300247192383,13.473299980163574,14.100000381469727,13.806699752807617,3822554.0,12.56810188293457
2010-08-11,14.253299713134766,13.566699981689453,13.739999771118164,14.173299789428711,6225232.0,12.901812553405762
2010-08-12,14.100000381469727,13.693300247192383,14.0,13.986700057983398,3397312.0,12.731952667236328
2010-08-13,14.053299903869629,13.806699752807617,13.986700057983398,13.993300437927246,2872356.0,12.737960815429688
2010-08-16,14.359999656677246,13.986700057983398,14.046699523925781,14.319999694824219,4520673.0,13.035351753234863
2010-08-17,14.346699714660645,13.9266996383667,14.346699714660645,14.260000228881836,6096393.0,12.980733871459961
2010-08-18,14.253299713134766,13.973299980163574,14.186699867248535,14.206700325012207,6166360.0,12.932215690612793
2010-08-19,14.199999809265137,13.853300094604492,14.180000305175781,14.066699981689453,8233461.0,12.804774284362793
2010-08-20,14.126700401306152,13.66670036315918,13.933300018310547,13.846699714660645,5118394.0,12.604510307312012
2010-08-23,13.993300437927246,13.739999771118164,13.739999771118164,13.906700134277344,3092752.0,12.659131050109863
2010-08-24,14.26669979095459,13.73330020904541,13.920000076293945,14.113300323486328,6775880.0,12.847196578979492
2010-08-25,14.26669979095459,13.826700210571289,14.013299942016602,13.866700172424316,4811926.0,12.62271785736084
2010-08-26,14.033300399780273,13.76669979095459,13.83329963684082,13.9266996383667,4000248.0,12.677334785461426
2010-08-27,14.246700286865234,13.866700172424316,13.899999618530273,14.220000267028809,7103290.0,12.944321632385254
2010-08-30,14.773300170898438,14.33329963684082,14.33329963684082,14.626700401306152,9181474.0,13.314538955688477
2010-08-31,14.83329963684082,14.466699600219727,14.586700439453125,14.693300247192383,6576450.0,13.375163078308105
2010-09-01,14.826700210571289,14.186699867248535,14.819999694824219,14.466699600219727,6746319.0,13.168890953063965
2010-09-02,14.966699600219727,14.553299903869629,14.633299827575684,14.826700210571289,8333552.0,13.49659538269043
2010-09-03,15.153300285339355,14.60669994354248,14.873299598693848,14.859999656677246,9330566.0,13.526907920837402
2010-09-06,15.0,14.5733003616333,14.84000015258789,14.753299713134766,5453258.0,13.429779052734375
2010-09-07,14.920000076293945,14.600000381469727,14.753299713134766,14.800000190734863,7220380.0,13.4722900390625
2010-09-08,14.899999618530273,14.699999809265137,14.786700248718262,14.89330005645752,8023052.0,13.557220458984375
2010-09-09,15.066699981689453,14.466699600219727,15.039999961853027,14.520000457763672,7707198.0,13.21741008758545
2010-09-10,14.739999771118164,14.140000343322754,14.466699600219727,14.726699829101562,6701356.0,13.405567169189453
2010-09-13,15.239999771118164,14.746700286865234,14.746700286865234,15.186699867248535,18551606.0,13.824299812316895
2010-09-14,15.119999885559082,14.846699714660645,15.10669994354248,15.006699562072754,7544644.0,13.660447120666504
2010-09-15,15.0733003616333,14.5,15.033300399780273,14.706700325012207,8954390.0,13.387360572814941
2010-09-16,14.746700286865234,13.800000190734863,14.640000343322754,13.846699714660645,7743714.0,12.604510307312012
2010-09-17,14.126700401306152,13.83329963684082,13.899999618530273,14.039999961853027,9121107.0,12.780470848083496
2010-09-20,14.15999984741211,13.566699981689453,14.066699981689453,13.726699829101562,6224754.0,12.49527645111084
2010-09-21,13.800000190734863,13.26669979095459,13.699999809265137,13.526700019836426,7687324.0,12.313218116760254
2010-09-27,13.913299560546875,13.420000076293945,13.5600004196167,13.853300094604492,5928672.0,12.610519409179688
2010-09-28,13.993300437927246,13.60669994354248,13.859999656677246,13.713299751281738,6411972.0,12.483078002929688
2010-09-29,13.853300094604492,13.26669979095459,13.693300247192383,13.33329963684082,5227542.0,12.137166976928711
2010-09-30,13.493300437927246,13.10669994354248,13.33329963684082,13.380000114440918,5474770.0,12.179679870605469
2010-10-08,13.713299751281738,13.313300132751465,13.520000457763672,13.60669994354248,9587334.0,12.386041641235352
2010-10-11,13.600000381469727,13.133299827575684,13.600000381469727,13.4266996383667,13606912.0,12.222188949584961
2010-10-12,13.420000076293945,13.133299827575684,13.33329963684082,13.26669979095459,8321260.0,12.076542854309082
2010-10-13,13.406700134277344,13.153300285339355,13.15999984741211,13.399999618530273,5965016.0,12.197885513305664
2010-10-14,13.300000190734863,12.726699829101562,13.26669979095459,12.873299598693848,7943866.0,11.718435287475586
2010-10-15,12.966699600219727,12.60669994354248,12.873299598693848,12.633299827575684,9144915.0,11.499964714050293
2010-10-18,12.726699829101562,12.300000190734863,12.65999984741211,12.433300018310547,7126737.0,11.31790828704834
2010-10-19,12.9266996383667,12.406700134277344,12.420000076293945,12.899999618530273,6915014.0,11.7427396774292
2010-10-20,13.33329963684082,12.680000305175781,12.73330020904541,13.199999809265137,8166447.0,12.015827178955078
2010-10-21,13.23330020904541,12.800000190734863,13.199999809265137,12.979999542236328,8028016.0,11.81556224822998
2010-10-22,13.16670036315918,12.880000114440918,12.993300437927246,13.026700019836426,5207836.0,11.858073234558105
2010-10-25,13.386699676513672,12.953300476074219,13.033300399780273,13.353300094604492,7732926.0,12.155372619628906
2010-10-26,13.633299827575684,13.113300323486328,13.526700019836426,13.26669979095459,7497280.0,12.076542854309082
2010-10-27,13.433300018310547,13.133299827575684,13.23330020904541,13.26669979095459,5489150.0,12.076542854309082
2010-10-28,13.4266996383667,13.053299903869629,13.26669979095459,13.093299865722656,4742166.0,11.918699264526367
2010-10-29,13.4266996383667,12.886699676513672,13.26669979095459,13.066699981689453,5490440.0,11.894486427307129
2010-11-01,13.239999771118164,12.973299980163574,13.053299903869629,13.186699867248535,6546940.0,12.003718376159668
2010-11-02,13.319999694824219,13.146699905395508,13.199999809265137,13.246700286865234,7576893.0,12.058338165283203
2010-11-03,13.313300132751465,13.0600004196167,13.246700286865234,13.126700401306152,7331334.0,11.949104309082031
2010-11-04,13.279999732971191,13.046699523925781,13.119999885559082,13.146699905395508,6050810.0,11.967308044433594
2010-11-05,13.633299827575684,13.113300323486328,13.186699867248535,13.533300399780273,15136600.0,12.319226264953613
2010-11-08,13.899999618530273,13.413299560546875,13.533300399780273,13.760000228881836,14470078.0,12.525589942932129
2010-11-09,14.186699867248535,13.626700401306152,13.66670036315918,13.859999656677246,15618387.0,12.616617202758789
2010-11-10,14.253299713134766,13.9266996383667,13.966699600219727,14.006699562072754,20040580.0,12.75015640258789
2010-11-11,14.453300476074219,13.746700286865234,14.006699562072754,13.859999656677246,15365628.0,12.616617202758789
2010-11-12,14.0600004196167,13.146699905395508,13.866700172424316,13.406700134277344,14230872.0,12.203984260559082
2010-11-15,13.600000381469727,13.066699981689453,13.353300094604492,13.553299903869629,11992170.0,12.337432861328125
2010-11-16,13.640000343322754,12.466699600219727,13.5733003616333,12.66670036315918,9110847.0,11.530369758605957
2010-11-17,12.76669979095459,12.0600004196167,12.533300399780273,12.186699867248535,7451967.0,11.093429565429688
2010-11-18,12.646699905395508,12.206700325012207,12.26669979095459,12.359999656677246,4991355.0,11.251182556152344
2010-11-19,12.533300399780273,12.119999885559082,12.5,12.380000114440918,4199883.0,11.269388198852539
2010-11-22,12.520000457763672,12.23330020904541,12.300000190734863,12.39330005645752,5190604.0,11.281496047973633
2010-11-23,12.84000015258789,12.33329963684082,12.386699676513672,12.680000305175781,10475682.0,11.542476654052734
2010-11-24,12.813300132751465,12.473299980163574,12.600000381469727,12.806699752807617,7700436.0,11.657809257507324
2010-11-25,13.053299903869629,12.673299789428711,12.806699752807617,12.819999694824219,10272398.0,11.669916152954102
2010-11-26,13.199999809265137,12.473299980163574,12.826700210571289,12.553299903869629,8451504.0,11.427143096923828
2010-11-29,12.593299865722656,12.253299713134766,12.546699523925781,12.546699523925781,5304159.0,11.421133995056152
2010-11-30,12.646699905395508,11.899999618530273,12.466699600219727,12.066699981689453,6385784.0,10.984195709228516
2010-12-01,12.23330020904541,11.946700096130371,12.119999885559082,12.153300285339355,3616822.0,11.063026428222656
2010-12-02,12.313300132751465,12.126700401306152,12.226699829101562,12.273300170898438,6291800.0,11.172260284423828
2010-12-03,12.326700210571289,12.066699981689453,12.260000228881836,12.16670036315918,3341408.0,11.075224876403809
2010-12-06,12.253299713134766,11.853300094604492,12.180000305175781,12.046699523925781,3370612.0,10.965988159179688
2010-12-07,12.226699829101562,11.899999618530273,11.933300018310547,12.173299789428711,5001086.0,11.081231117248535
2010-12-08,12.199999809265137,11.993300437927246,12.180000305175781,12.173299789428711,4845178.0,11.081231117248535
2010-12-09,12.866700172424316,12.33329963684082,12.60669994354248,12.466699600219727,19625122.0,11.348309516906738
2010-12-10,12.626700401306152,12.013299942016602,12.140000343322754,12.420000076293945,7274396.0,11.305801391601562
2010-12-13,12.76669979095459,12.273300170898438,12.486700057983398,12.726699829101562,10858714.0,11.584985733032227
2010-12-14,12.826700210571289,12.546699523925781,12.66670036315918,12.779999732971191,7318678.0,11.633503913879395
2010-12-15,12.83329963684082,12.5733003616333,12.779999732971191,12.680000305175781,6130746.0,11.542476654052734
2010-12-16,12.73330020904541,12.506699562072754,12.653300285339355,12.613300323486328,4396450.0,11.481759071350098
2010-12-17,12.646699905395508,12.506699562072754,12.600000381469727,12.600000381469727,2942230.0,11.469654083251953
2010-12-20,12.640000343322754,12.033300399780273,12.586700439453125,12.34000015258789,4984292.0,11.232978820800781
2010-12-21,12.399999618530273,12.093299865722656,12.313300132751465,12.373299598693848,3469238.0,11.263289451599121
2010-12-22,12.34000015258789,12.146699905395508,12.33329963684082,12.213299751281738,2939644.0,11.117643356323242
2010-12-23,12.26669979095459,12.020000457763672,12.23330020904541,12.126700401306152,4046282.0,11.038813591003418
2010-12-24,12.086700439453125,11.873299598693848,12.066699981689453,12.046699523925781,2661477.0,10.965988159179688
2010-12-27,12.086700439453125,11.720000267028809,12.013299942016602,11.746700286865234,3431344.0,10.692901611328125
2010-12-28,11.720000267028809,11.300000190734863,11.720000267028809,11.453300476074219,3969090.0,10.425824165344238
2010-12-29,11.713299751281738,11.420000076293945,11.420000076293945,11.593299865722656,2282475.0,10.553264617919922
2010-12-30,11.5733003616333,11.420000076293945,11.5733003616333,11.446700096130371,1460490.0,10.419815063476562
2010-12-31,11.73330020904541,11.453300476074219,11.506699562072754,11.693300247192383,4564822.0,10.644293785095215
2011-01-04,11.760000228881836,11.619999885559082,11.73330020904541,11.73330020904541,3427024.0,10.680704116821289
2011-01-05,11.906700134277344,11.653300285339355,11.686699867248535,11.706700325012207,2389368.0,10.65649127960205
2011-01-06,11.73330020904541,11.60669994354248,11.706700325012207,11.65999984741211,2306450.0,10.613980293273926
2011-01-07,11.806699752807617,11.5733003616333,11.66670036315918,11.786700248718262,2814102.0,10.729314804077148
2011-01-10,11.83329963684082,11.473299980163574,11.786700248718262,11.486700057983398,2101684.0,10.45622730255127
2011-01-11,11.446700096130371,11.239999771118164,11.406700134277344,11.353300094604492,3481766.0,10.334795951843262
2011-01-12,11.520000457763672,11.33329963684082,11.366700172424316,11.5,1788960.0,10.46833324432373
2011-01-13,11.566699981689453,11.466699600219727,11.533300399780273,11.493300437927246,1216922.0,10.462235450744629
2011-01-14,11.5,11.306699752807617,11.5,11.39330005645752,1897672.0,10.371207237243652
2011-01-17,11.5600004196167,11.199999809265137,11.33329963684082,11.326700210571289,5661340.0,10.310580253601074
2011-01-18,11.399999618530273,11.119999885559082,11.279999732971191,11.199999809265137,2043052.0,10.195247650146484
2011-01-19,11.486700057983398,11.180000305175781,11.206700325012207,11.473299980163574,2535256.0,10.444029808044434
2011-01-20,11.453300476074219,11.119999885559082,11.453300476074219,11.126700401306152,2155362.0,10.128523826599121
2011-01-21,11.399999618530273,11.133299827575684,11.133299827575684,11.279999732971191,1836606.0,10.268071174621582
2011-01-24,11.73330020904541,11.23330020904541,11.26669979095459,11.533300399780273,3635702.0,10.498647689819336
2011-01-25,11.699999809265137,11.373299598693848,11.466699600219727,11.600000381469727,5150409.0,10.559364318847656
2011-01-26,11.686699867248535,11.466699600219727,11.619999885559082,11.633299827575684,2752524.0,10.589674949645996
2011-01-27,11.819999694824219,11.4399995803833,11.466699600219727,11.686699867248535,4640588.0,10.638285636901855
2011-01-28,11.706700325012207,11.526700019836426,11.633299827575684,11.586700439453125,2811590.0,10.547256469726562
2011-01-31,12.053299903869629,11.539999961853027,11.586700439453125,11.993300437927246,5500532.0,10.917380332946777
2011-02-01,12.33329963684082,11.800000190734863,11.946700096130371,12.066699981689453,6267744.0,10.984195709228516
2011-02-09,12.046699523925781,11.746700286865234,11.986700057983398,11.84000015258789,2940116.0,10.77783203125
2011-02-10,12.113300323486328,11.699999809265137,11.773300170898438,11.993300437927246,3255168.0,10.917380332946777
2011-02-11,12.373299598693848,11.946700096130371,11.986700057983398,12.173299789428711,5755186.0,11.081231117248535
2011-02-14,12.386699676513672,12.079999923706055,12.186699867248535,12.353300094604492,4554190.0,11.245085716247559
2011-02-15,12.473299980163574,12.226699829101562,12.273300170898438,12.239999771118164,5494922.0,11.141948699951172
2011-02-16,12.33329963684082,12.140000343322754,12.199999809265137,12.286700248718262,2367438.0,11.184459686279297
2011-02-17,12.313300132751465,12.079999923706055,12.286700248718262,12.199999809265137,2541214.0,11.105536460876465
2011-02-18,12.220000267028809,11.973299980163574,12.199999809265137,11.993300437927246,2832866.0,10.917380332946777
2011-02-21,13.186699867248535,11.899999618530273,11.920000076293945,12.933300018310547,17474080.0,11.773054122924805
2011-02-22,12.946700096130371,12.399999618530273,12.83329963684082,12.413299560546875,7597334.0,11.299701690673828
2011-02-23,12.73330020904541,12.399999618530273,12.413299560546875,12.613300323486328,3839246.0,11.481759071350098
2011-02-24,12.693300247192383,12.399999618530273,12.613300323486328,12.600000381469727,3889005.0,11.469654083251953
2011-02-25,12.713299751281738,12.4399995803833,12.493300437927246,12.626700401306152,3117412.0,11.493959426879883
2011-02-28,13.466699600219727,12.66670036315918,12.66670036315918,13.319999694824219,17841222.0,12.12506103515625
2011-03-01,13.920000076293945,13.146699905395508,13.319999694824219,13.34000015258789,11560958.0,12.143267631530762
2011-03-02,13.486700057983398,13.100000381469727,13.33329963684082,13.380000114440918,4392556.0,12.179679870605469
2011-03-03,13.66670036315918,13.079999923706055,13.366700172424316,13.373299598693848,5653347.0,12.173580169677734
2011-03-04,13.5,13.180000305175781,13.226699829101562,13.286700248718262,2989500.0,12.094748497009277
2011-03-07,14.0,13.326700210571289,13.33329963684082,13.640000343322754,11035594.0,12.416356086730957
2011-03-08,13.66670036315918,13.399999618530273,13.646699905395508,13.586700439453125,3902216.0,12.367835998535156
2011-03-09,13.600000381469727,13.260000228881836,13.586700439453125,13.346699714660645,3485428.0,12.14936637878418
2011-03-10,13.520000457763672,13.226699829101562,13.26669979095459,13.466699600219727,2764416.0,12.258601188659668
2011-03-11,13.579999923706055,13.140000343322754,13.420000076293945,13.359999656677246,3312495.0,12.16147232055664
2011-03-14,13.33329963684082,13.006699562072754,13.326700210571289,13.199999809265137,2605356.0,12.015827178955078
2011-03-15,13.186699867248535,12.60669994354248,13.186699867248535,12.793299674987793,4568448.0,11.645612716674805
2011-03-16,12.993300437927246,12.739999771118164,12.899999618530273,12.906700134277344,2137538.0,11.748838424682617
2011-03-17,13.23330020904541,12.60669994354248,12.793299674987793,12.9266996383667,3504984.0,11.767044067382812
2011-03-18,13.213299751281738,12.846699714660645,12.946700096130371,12.920000076293945,2763114.0,11.760946273803711
2011-03-21,13.206700325012207,12.806699752807617,12.899999618530273,13.086700439453125,2608430.0,11.912691116333008
2011-03-22,13.119999885559082,12.866700172424316,13.006699562072754,12.979999542236328,3100314.0,11.81556224822998
2011-03-23,13.100000381469727,12.880000114440918,12.993300437927246,12.993300437927246,2077436.0,11.827670097351074
2011-03-24,13.119999885559082,12.9266996383667,12.953300476074219,13.026700019836426,3488006.0,11.858073234558105
2011-03-25,13.126700401306152,12.9266996383667,13.10669994354248,12.979999542236328,4335716.0,11.81556224822998
2011-03-28,13.033300399780273,12.680000305175781,12.986700057983398,12.699999809265137,3286726.0,11.560681343078613
2011-03-29,12.720000267028809,12.466699600219727,12.686699867248535,12.506699562072754,3015760.0,11.384724617004395
2011-03-30,12.586700439453125,12.406700134277344,12.466699600219727,12.520000457763672,2409146.0,11.396831512451172
2011-03-31,12.76669979095459,12.446700096130371,12.546699523925781,12.680000305175781,2993565.0,11.542476654052734
2011-04-01,13.086700439453125,12.60669994354248,12.680000305175781,13.0600004196167,6063726.0,11.888386726379395
2011-04-06,13.033300399780273,12.84000015258789,12.933300018310547,12.953300476074219,2526126.0,11.791259765625
2011-04-07,12.966699600219727,12.806699752807617,12.913299560546875,12.913299560546875,1868990.0,11.75484561920166
2011-04-08,13.086700439453125,12.846699714660645,12.946700096130371,13.053299903869629,3435004.0,11.88228702545166
2011-04-11,13.133299827575684,12.866700172424316,13.066699981689453,12.89330005645752,3001488.0,11.736640930175781
2011-04-12,13.16670036315918,12.866700172424316,12.979999542236328,12.960000038146973,2915312.0,11.797357559204102
2011-04-13,13.713299751281738,12.933300018310547,12.960000038146973,13.493300437927246,12878486.0,12.282815933227539
2011-04-14,13.453300476074219,13.133299827575684,13.386699676513672,13.366700172424316,6430298.0,12.167573928833008
2011-04-15,13.326700210571289,13.086700439453125,13.273300170898438,13.286700248718262,3051754.0,12.094748497009277
2011-04-18,13.513299942016602,13.260000228881836,13.293299674987793,13.460000038146973,5805081.0,12.252501487731934
2011-04-19,13.39330005645752,13.066699981689453,13.39330005645752,13.126700401306152,3851511.0,11.949104309082031
2011-04-20,13.199999809265137,12.933300018310547,13.119999885559082,12.966699600219727,3935964.0,11.803455352783203
2011-04-21,13.119999885559082,12.800000190734863,13.006699562072754,13.079999923706055,4987066.0,11.90659236907959
2011-04-22,13.579999923706055,12.866700172424316,13.053299903869629,13.4399995803833,12017354.0,12.234295845031738
2011-04-25,13.646699905395508,13.006699562072754,13.380000114440918,13.100000381469727,7951815.0,11.924798011779785
2011-04-26,13.066699981689453,12.506699562072754,13.066699981689453,12.773300170898438,6190574.0,11.62740707397461
2011-04-27,12.84000015258789,12.473299980163574,12.813300132751465,12.640000343322754,3024576.0,11.506065368652344
2011-04-28,12.699999809265137,11.986700057983398,12.646699905395508,12.133299827575684,3996789.0,11.044820785522461
2011-04-29,12.479999542236328,12.013299942016602,12.066699981689453,12.399999618530273,2836000.0,11.28759479522705
2011-05-03,12.966699600219727,12.033300399780273,12.386699676513672,12.853300094604492,5375272.0,11.70022964477539
2011-05-04,13.033300399780273,12.520000457763672,12.600000381469727,12.546699523925781,3128246.0,11.421133995056152
2011-05-05,12.633299827575684,12.399999618530273,12.533300399780273,12.493300437927246,949476.0,11.372525215148926
2011-05-06,12.533300399780273,12.286700248718262,12.286700248718262,12.386699676513672,929658.0,11.27548885345459
2011-05-09,12.83329963684082,12.366700172424316,12.366700172424316,12.65999984741211,2526270.0,11.524271011352539
2011-05-10,12.706700325012207,12.466699600219727,12.60669994354248,12.66670036315918,1286709.0,11.530369758605957
2011-05-11,12.680000305175781,12.386699676513672,12.546699523925781,12.653300285339355,1819304.0,11.518173217773438
2011-05-12,13.33329963684082,12.513299942016602,12.520000457763672,13.020000457763672,9169305.0,11.851975440979004
2011-05-13,13.253299713134766,12.819999694824219,12.946700096130371,13.086700439453125,1993852.0,11.912691116333008
2011-05-16,13.15999984741211,12.866700172424316,13.0,13.0,1537288.0,11.833767890930176
2011-05-17,13.033300399780273,12.633299827575684,12.866700172424316,12.739999771118164,1616799.0,11.597094535827637
2011-05-18,13.006699562072754,12.73330020904541,12.746700286865234,12.9266996383667,1468215.0,11.767044067382812
2011-05-19,12.960000038146973,12.526700019836426,12.9266996383667,12.546699523925781,1729971.0,11.421133995056152
2011-05-20,12.866700172424316,12.386699676513672,12.5,12.5600004196167,3038162.0,11.43324089050293
2011-05-23,12.520000457763672,12.0,12.420000076293945,12.053299903869629,2522986.0,10.971996307373047
2011-05-24,12.246700286865234,11.84000015258789,12.053299903869629,12.0,1386600.0,10.923480033874512
2011-05-25,12.053299903869629,11.739999771118164,12.006699562072754,11.853300094604492,1373790.0,10.789939880371094
2011-05-26,11.953300476074219,11.720000267028809,11.853300094604492,11.786700248718262,1645654.0,10.729314804077148
2011-05-30,11.600000381469727,11.199999809265137,11.600000381469727,11.23330020904541,2172582.0,10.225560188293457
2011-05-31,11.39330005645752,11.133299827575684,11.253299713134766,11.373299598693848,2152438.0,10.35300064086914
2011-06-01,11.433300018310547,11.286700248718262,11.433300018310547,11.399999618530273,1062915.0,10.377304077148438
2011-06-02,11.526700019836426,11.173299789428711,11.199999809265137,11.33329963684082,1842549.0,10.31658935546875
2011-06-03,11.699999809265137,11.206700325012207,11.33329963684082,11.553299903869629,3065792.0,10.516852378845215
2011-06-07,11.566699981689453,11.420000076293945,11.4399995803833,11.520000457763672,799221.0,10.486539840698242
2011-06-08,11.586700439453125,11.300000190734863,11.513299942016602,11.493300437927246,783538.0,10.462235450744629
2011-06-09,11.493300437927246,11.220000267028809,11.473299980163574,11.23330020904541,905190.0,10.225560188293457
2011-06-10,11.319999694824219,11.146699905395508,11.319999694824219,11.286700248718262,684062.0,10.274168968200684
2011-06-13,11.353300094604492,11.173299789428711,11.206700325012207,11.313300132751465,521650.0,10.298382759094238
2011-06-14,11.473299980163574,11.199999809265137,11.279999732971191,11.4399995803833,2444440.0,10.413717269897461
2011-06-15,11.460000038146973,11.253299713134766,11.4399995803833,11.273300170898438,1023668.0,10.261970520019531
2011-06-16,11.399999618530273,10.800000190734863,11.260000228881836,10.960000038146973,2782983.0,9.976778030395508
2011-06-17,11.006699562072754,10.619999885559082,10.813300132751465,10.739999771118164,1041672.0,9.776514053344727
2011-06-20,10.73330020904541,10.33329963684082,10.73330020904541,10.479999542236328,1612971.0,9.539837837219238
2011-06-21,10.653300285339355,10.420000076293945,10.553299903869629,10.640000343322754,1487432.0,9.685486793518066
2011-06-22,10.680000305175781,10.566699981689453,10.566699981689453,10.633299827575684,587110.0,9.679384231567383
2011-06-23,10.793299674987793,10.460000038146973,10.600000381469727,10.76669979095459,2723958.0,9.800817489624023
2011-06-24,11.086700439453125,10.693300247192383,10.73330020904541,10.966699600219727,3042116.0,9.982876777648926
2011-06-27,11.086700439453125,10.913299560546875,10.913299560546875,11.020000457763672,2815152.0,10.03139591217041
2011-06-28,11.026700019836426,10.920000076293945,11.013299942016602,10.973299980163574,914516.0,9.988884925842285
2011-06-29,11.026700019836426,10.846699714660645,10.973299980163574,10.913299560546875,1036863.0,9.93426513671875
2011-06-30,11.220000267028809,10.866700172424316,10.913299560546875,11.079999923706055,1769260.0,10.086012840270996
2011-07-01,11.146699905395508,10.993300437927246,11.079999923706055,11.046699523925781,1965382.0,10.055700302124023
2011-07-04,11.33329963684082,11.033300399780273,11.039999961853027,11.313300132751465,2905358.0,10.298382759094238
2011-07-05,11.319999694824219,11.193300247192383,11.300000190734863,11.253299713134766,1991850.0,10.243764877319336
2011-07-06,11.313300132751465,11.10669994354248,11.220000267028809,11.26669979095459,1589199.0,10.255962371826172
2011-07-07,11.399999618530273,11.246700286865234,11.253299713134766,11.273300170898438,2054943.0,10.261970520019531
2011-07-08,11.279999732971191,11.126700401306152,11.279999732971191,11.199999809265137,1794522.0,10.195247650146484
2011-07-11,11.23330020904541,11.079999923706055,11.186699867248535,11.206700325012207,2033348.0,10.201348304748535
2011-07-12,11.199999809265137,11.053299903869629,11.126700401306152,11.140000343322754,1647909.0,10.140630722045898
2011-07-13,11.260000228881836,11.0,11.119999885559082,11.226699829101562,2027676.0,10.219552993774414
2011-07-14,11.5,11.220000267028809,11.220000267028809,11.34000015258789,2659390.0,10.322687149047852
2011-07-15,11.446700096130371,11.199999809265137,11.300000190734863,11.399999618530273,2355864.0,10.377304077148438
2011-07-18,11.600000381469727,11.366700172424316,11.39330005645752,11.453300476074219,2951290.0,10.425824165344238
2011-07-19,11.640000343322754,11.433300018310547,11.433300018310547,11.493300437927246,3234855.0,10.462235450744629
2011-07-20,11.579999923706055,11.34000015258789,11.5,11.433300018310547,1735224.0,10.407617568969727
2011-07-21,11.66670036315918,11.326700210571289,11.39330005645752,11.460000038146973,3039998.0,10.431922912597656
2011-07-22,12.16670036315918,11.453300476074219,11.466699600219727,11.746700286865234,8503008.0,10.692901611328125
2011-07-25,12.026700019836426,11.399999618530273,11.933300018310547,11.413299560546875,5153175.0,10.389411926269531
2011-07-26,11.4399995803833,11.23330020904541,11.399999618530273,11.39330005645752,2294230.0,10.371207237243652
2011-07-27,11.699999809265137,11.26669979095459,11.366700172424316,11.633299827575684,3572244.0,10.589674949645996
2011-07-28,11.699999809265137,11.479999542236328,11.600000381469727,11.673299789428711,2373666.0,10.62608814239502
2011-07-29,11.886699676513672,11.433300018310547,11.673299789428711,11.466699600219727,3290043.0,10.438020706176758
2011-08-01,11.533300399780273,11.34000015258789,11.399999618530273,11.406700134277344,2140744.0,10.383402824401855
2011-08-02,11.386699676513672,11.066699981689453,11.386699676513672,11.246700286865234,2304951.0,10.23775863647461
2011-08-03,11.313300132751465,11.066699981689453,11.153300285339355,11.23330020904541,1115154.0,10.225560188293457
2011-08-04,11.306699752807617,11.119999885559082,11.173299789428711,11.153300285339355,1160766.0,10.15273666381836
2011-08-05,11.33329963684082,10.760000228881836,10.846699714660645,11.100000381469727,3209254.0,10.104218482971191
2011-08-08,11.119999885559082,10.33329963684082,10.966699600219727,10.513299942016602,2534626.0,9.570149421691895
2011-08-09,10.466699600219727,10.013299942016602,10.260000228881836,10.446700096130371,1720014.0,9.50952434539795
2011-08-10,10.73330020904541,10.466699600219727,10.586700439453125,10.5733003616333,2367846.0,9.624768257141113
2011-08-11,11.23330020904541,10.34000015258789,10.5,11.126700401306152,3843742.0,10.128523826599121
2011-08-12,12.180000305175781,11.066699981689453,11.066699981689453,11.586700439453125,8599064.0,10.547256469726562
2011-08-15,12.0,11.473299980163574,11.593299865722656,11.713299751281738,3264495.0,10.66249942779541
2011-08-16,11.973299980163574,11.5,11.713299751281738,11.726699829101562,2822679.0,10.674695014953613
2011-08-17,11.84000015258789,11.466699600219727,11.619999885559082,11.613300323486328,1990198.0,10.5714693069458
2011-08-18,11.773300170898438,11.493300437927246,11.626700401306152,11.506699562072754,1989892.0,10.474431991577148
2011-08-19,12.079999923706055,11.34000015258789,11.399999618530273,11.966699600219727,15713226.0,10.893166542053223
2011-08-22,12.079999923706055,11.826700210571289,12.0,11.9266996383667,6675531.0,10.856755256652832
2011-08-23,12.039999961853027,11.746700286865234,12.0,12.013299942016602,3161394.0,10.935586929321289
2011-08-24,12.39330005645752,11.960000038146973,12.026700019836426,12.239999771118164,6760833.0,11.141948699951172
2011-08-25,12.353300094604492,12.153300285339355,12.153300285339355,12.346699714660645,4396134.0,11.239076614379883
2011-08-26,12.613300323486328,12.279999732971191,12.346699714660645,12.406700134277344,6297890.0,11.293694496154785
2011-08-29,12.586700439453125,12.26669979095459,12.420000076293945,12.353300094604492,5258314.0,11.245085716247559
2011-08-30,12.413299560546875,12.066699981689453,12.399999618530273,12.220000267028809,4982604.0,11.123743057250977
2011-08-31,12.16670036315918,11.873299598693848,12.16670036315918,12.079999923706055,2739630.0,10.996301651000977
2011-09-01,12.133299827575684,11.786700248718262,12.079999923706055,11.813300132751465,3057609.0,10.753528594970703
2011-09-02,11.899999618530273,11.739999771118164,11.800000190734863,11.873299598693848,2463784.0,10.808144569396973
2011-09-05,11.753299713134766,11.300000190734863,11.753299713134766,11.413299560546875,3844712.0,10.389411926269531
2011-09-06,11.420000076293945,11.146699905395508,11.26669979095459,11.399999618530273,1328486.0,10.377304077148438
2011-09-07,11.760000228881836,11.346699714660645,11.466699600219727,11.706700325012207,2520976.0,10.65649127960205
2011-09-08,11.793299674987793,11.4399995803833,11.720000267028809,11.453300476074219,2363954.0,10.425824165344238
2011-09-09,11.579999923706055,11.10669994354248,11.579999923706055,11.220000267028809,2898039.0,10.21345329284668
2011-09-13,11.186699867248535,10.866700172424316,11.033300399780273,11.093299865722656,2315019.0,10.098118782043457
2011-09-14,11.319999694824219,10.933300018310547,11.0733003616333,11.260000228881836,1719806.0,10.249865531921387
2011-09-15,11.5600004196167,11.273300170898438,11.273300170898438,11.386699676513672,3624855.0,10.365198135375977
2011-09-16,11.653300285339355,11.353300094604492,11.4399995803833,11.593299865722656,3408406.0,10.553264617919922
2011-09-19,11.713299751281738,11.4399995803833,11.593299865722656,11.5,4855616.0,10.46833324432373
2011-09-20,11.793299674987793,11.466699600219727,11.533300399780273,11.76669979095459,3802846.0,10.711108207702637
2011-09-21,11.986700057983398,11.686699867248535,11.686699867248535,11.946700096130371,4132872.0,10.874960899353027
2011-09-22,11.899999618530273,11.533300399780273,11.899999618530273,11.5733003616333,2634552.0,10.535058975219727
2011-09-23,11.5,11.213299751281738,11.359999656677246,11.4399995803833,2205424.0,10.413717269897461
2011-09-26,11.619999885559082,11.319999694824219,11.4399995803833,11.34000015258789,2517462.0,10.322687149047852
2011-09-27,11.533300399780273,11.0,11.406700134277344,11.153300285339355,2816036.0,10.15273666381836
2011-09-28,11.26669979095459,10.880000114440918,11.23330020904541,11.020000457763672,2163072.0,10.03139591217041
2011-09-29,11.16670036315918,10.640000343322754,10.933300018310547,10.866700172424316,2330487.0,9.89184856414795
2011-09-30,10.899999618530273,10.586700439453125,10.826700210571289,10.633299827575684,1995660.0,9.679384231567383
2011-10-10,10.73330020904541,10.066699981689453,10.73330020904541,10.386699676513672,3254908.0,9.45490837097168
2011-10-11,10.633299827575684,10.16670036315918,10.633299827575684,10.413299560546875,2610609.0,9.479121208190918
2011-10-12,10.866700172424316,10.26669979095459,10.413299560546875,10.693300247192383,2429775.0,9.734003067016602
2011-10-13,10.960000038146973,10.613300323486328,10.786700248718262,10.826700210571289,2251587.0,9.855436325073242
2011-10-14,10.853300094604492,10.593299865722656,10.826700210571289,10.773300170898438,925250.0,9.8068265914917
2011-10-17,10.84000015258789,10.686699867248535,10.813300132751465,10.746700286865234,923235.0,9.782611846923828
2011-10-18,10.706700325012207,10.520000457763672,10.706700325012207,10.520000457763672,892270.0,9.576250076293945
2011-10-19,10.739999771118164,10.526700019836426,10.539999961853027,10.586700439453125,1072053.0,9.636966705322266
2011-10-20,10.586700439453125,10.239999771118164,10.533300399780273,10.493300437927246,642482.0,9.551944732666016
2011-10-21,10.653300285339355,10.273300170898438,10.460000038146973,10.39330005645752,742298.0,9.460915565490723
2011-10-24,10.613300323486328,10.380000114440918,10.433300018310547,10.546699523925781,762432.0,9.600554466247559
2011-10-25,10.9266996383667,10.533300399780273,10.600000381469727,10.886699676513672,1571698.0,9.910053253173828
2011-10-26,11.113300323486328,10.753299713134766,10.800000190734863,11.046699523925781,2112958.0,10.055700302124023
2011-10-27,11.199999809265137,11.0,11.020000457763672,11.146699905395508,1697546.0,10.146729469299316
2011-10-28,11.399999618530273,10.866700172424316,11.26669979095459,11.220000267028809,5177582.0,10.21345329284668
2011-10-31,11.220000267028809,10.986700057983398,11.220000267028809,11.0600004196167,2338068.0,10.0678071975708
2011-11-01,11.26669979095459,10.89330005645752,10.973299980163574,11.093299865722656,2555058.0,10.098118782043457
2011-11-02,11.473299980163574,10.9266996383667,10.933300018310547,11.386699676513672,3518388.0,10.365198135375977
2011-11-03,11.533300399780273,11.293299674987793,11.39330005645752,11.313300132751465,2562518.0,10.298382759094238
2011-11-04,11.566699981689453,11.23330020904541,11.386699676513672,11.4399995803833,3012860.0,10.413717269897461
2011-11-07,11.473299980163574,11.26669979095459,11.473299980163574,11.273300170898438,641708.0,10.261970520019531
2011-11-08,11.319999694824219,11.0,11.300000190734863,11.079999923706055,1444660.0,10.086012840270996
2011-11-09,11.520000457763672,11.026700019836426,11.140000343322754,11.473299980163574,2418634.0,10.444029808044434
2011-11-10,11.66670036315918,11.273300170898438,11.33329963684082,11.526700019836426,3219783.0,10.492639541625977
2011-11-11,11.906700134277344,11.399999618530273,11.520000457763672,11.600000381469727,3327668.0,10.559364318847656
2011-11-14,11.699999809265137,11.539999961853027,11.579999923706055,11.693300247192383,2131412.0,10.644293785095215
2011-11-15,11.866700172424316,11.539999961853027,11.653300285339355,11.726699829101562,1703878.0,10.674695014953613
2011-11-16,11.859999656677246,11.253299713134766,11.726699829101562,11.319999694824219,1504226.0,10.304482460021973
2011-11-17,11.513299942016602,11.300000190734863,11.300000190734863,11.33329963684082,740604.0,10.31658935546875
2011-11-18,11.306699752807617,11.006699562072754,11.286700248718262,11.133299827575684,787605.0,10.134530067443848
2011-11-21,11.246700286865234,11.093299865722656,11.093299865722656,11.213299751281738,408204.0,10.207352638244629
2011-11-22,11.546699523925781,11.100000381469727,11.100000381469727,11.546699523925781,2306648.0,10.510845184326172
2011-11-23,11.846699714660645,11.613300323486328,11.633299827575684,11.746700286865234,3689367.0,10.692901611328125
2011-11-24,11.846699714660645,11.553299903869629,11.699999809265137,11.779999732971191,1413238.0,10.72321605682373
2011-11-25,11.779999732971191,11.466699600219727,11.773300170898438,11.5,919736.0,10.46833324432373
2011-11-28,11.586700439453125,11.33329963684082,11.586700439453125,11.4266996383667,707804.0,10.40160846710205
2011-11-29,11.593299865722656,11.4266996383667,11.526700019836426,11.520000457763672,2083947.0,10.486539840698242
2011-11-30,11.553299903869629,10.779999732971191,11.453300476074219,10.886699676513672,1688502.0,9.910053253173828
2011-12-01,11.300000190734863,10.866700172424316,11.140000343322754,10.920000076293945,3465856.0,9.940366744995117
2011-12-02,10.986700057983398,10.446700096130371,10.933300018310547,10.486700057983398,2573817.0,9.545936584472656
2011-12-05,10.566699981689453,10.33329963684082,10.4399995803833,10.34000015258789,3364178.0,9.412396430969238
2011-12-06,10.433300018310547,10.0600004196167,10.399999618530273,10.300000190734863,4497600.0,9.37598705291748
2011-12-07,10.399999618530273,10.226699829101562,10.260000228881836,10.33329963684082,1999746.0,9.406298637390137
2011-12-08,10.373299598693848,10.066699981689453,10.26669979095459,10.33329963684082,2874210.0,9.406298637390137
2011-12-09,10.373299598693848,10.119999885559082,10.23330020904541,10.180000305175781,1485921.0,9.266751289367676
2011-12-12,10.253299713134766,9.866669654846191,10.16670036315918,9.893329620361328,2912614.0,9.00579833984375
2011-12-13,9.806670188903809,9.606670379638672,9.800000190734863,9.779999732971191,1792384.0,8.902636528015137
2011-12-14,9.866669654846191,9.720000267028809,9.733329772949219,9.800000190734863,1856180.0,8.920842170715332
2011-12-15,9.986669540405273,9.619999885559082,9.793330192565918,9.899999618530273,1402353.0,9.011871337890625
2011-12-16,10.113300323486328,9.806670188903809,9.819999694824219,10.093299865722656,1544217.0,9.18782901763916
2011-12-19,10.193300247192383,9.906669616699219,10.066699981689453,10.10669994354248,1596260.0,9.200026512145996
2011-12-20,10.180000305175781,9.880000114440918,10.066699981689453,9.899999618530273,1516650.0,9.011871337890625
2011-12-21,10.013299942016602,9.706669807434082,9.9399995803833,9.713330268859863,1177458.0,8.841946601867676
2011-12-22,9.699999809265137,9.399999618530273,9.666669845581055,9.5,1294065.0,8.647754669189453
2011-12-23,9.766670227050781,9.446669578552246,9.506669998168945,9.593330383300781,1615803.0,8.732711791992188
2011-12-26,9.873330116271973,9.586669921875,9.626669883728027,9.666669845581055,1805938.0,8.799470901489258
2011-12-27,9.720000267028809,9.479999542236328,9.666669845581055,9.493330001831055,790412.0,8.641682624816895
2011-12-28,9.520000457763672,9.3533296585083,9.473329544067383,9.473329544067383,1523970.0,8.623476028442383
2011-12-29,9.84000015258789,9.433329582214355,9.453330039978027,9.699999809265137,1464165.0,8.829811096191406
2011-12-30,9.986669540405273,9.666669845581055,9.666669845581055,9.899999618530273,1194586.0,9.011871337890625
2012-01-04,10.23330020904541,9.74666976928711,9.986669540405273,9.906669616699219,3336447.0,9.017942428588867
2012-01-05,9.960000038146973,9.539999961853027,9.8533296585083,9.673330307006836,1172212.0,8.805535316467285
2012-01-06,9.800000190734863,9.5,9.673330307006836,9.713330268859863,984306.0,8.841946601867676
2012-01-09,9.946669578552246,9.706669807434082,9.846670150756836,9.9399995803833,3163575.0,9.048280715942383
2012-01-10,10.226699829101562,9.880000114440918,9.953330039978027,10.180000305175781,4002963.0,9.266751289367676
2012-01-11,10.26669979095459,10.046699523925781,10.180000305175781,10.086700439453125,3330051.0,9.181821823120117
2012-01-12,10.140000343322754,10.0,10.100000381469727,10.039999961853027,1921680.0,9.139310836791992
2012-01-13,10.10669994354248,9.640000343322754,10.039999961853027,9.739999771118164,2112704.0,8.86622428894043
2012-01-16,9.739999771118164,9.5,9.713330268859863,9.506669998168945,1630238.0,8.653826713562012
2012-01-17,9.899999618530273,9.533329963684082,9.533329963684082,9.846670150756836,3002666.0,8.963323593139648
2012-01-18,9.920000076293945,9.319999694824219,9.826669692993164,9.466670036315918,4147772.0,8.617413520812988
2012-01-19,9.800000190734863,9.453330039978027,9.460000038146973,9.766670227050781,2277538.0,8.8905029296875
2012-01-20,10.199999809265137,9.726670265197754,9.726670265197754,9.986669540405273,4151060.0,9.090764045715332
2012-01-30,10.10669994354248,9.866669654846191,9.966670036315918,9.906669616699219,2239178.0,9.017942428588867
2012-01-31,9.979999542236328,9.833330154418945,9.833330154418945,9.960000038146973,697548.0,9.066488265991211
2012-02-01,10.066699981689453,9.800000190734863,9.960000038146973,9.859999656677246,1202961.0,8.975457191467285
2012-02-02,10.23330020904541,9.813329696655273,9.920000076293945,10.119999885559082,2103219.0,9.212132453918457
2012-02-03,10.359999656677246,10.053299903869629,10.066699981689453,10.26669979095459,2602078.0,9.345672607421875
2012-02-06,10.346699714660645,10.133299827575684,10.26669979095459,10.23330020904541,1638790.0,9.315271377563477
2012-02-07,10.23330020904541,9.993330001831055,10.23330020904541,10.0600004196167,1935300.0,9.157517433166504
2012-02-08,10.306699752807617,10.006699562072754,10.053299903869629,10.199999809265137,1588408.0,9.284956932067871
2012-02-09,10.366700172424316,10.153300285339355,10.199999809265137,10.239999771118164,1979726.0,9.321367263793945
2012-02-10,10.326700210571289,10.126700401306152,10.226699829101562,10.279999732971191,2773710.0,9.357779502868652
2012-02-13,10.33329963684082,10.146699905395508,10.226699829101562,10.26669979095459,991014.0,9.345672607421875
2012-02-14,10.399999618530273,10.199999809265137,10.199999809265137,10.293299674987793,1578472.0,9.369887351989746
2012-02-15,10.466699600219727,10.279999732971191,10.300000190734863,10.413299560546875,1253228.0,9.479121208190918
2012-02-16,10.613300323486328,10.353300094604492,10.366700172424316,10.446700096130371,1890663.0,9.50952434539795
2012-02-17,10.853300094604492,10.513299942016602,10.66670036315918,10.533300399780273,5807852.0,9.588356971740723
2012-02-20,10.699999809265137,10.386699676513672,10.613300323486328,10.446700096130371,2289368.0,9.50952434539795
2012-02-21,10.66670036315918,10.33329963684082,10.34000015258789,10.5733003616333,1952280.0,9.624768257141113
2012-02-22,10.633299827575684,10.420000076293945,10.5733003616333,10.633299827575684,2884990.0,9.679384231567383
2012-02-23,10.646699905395508,10.5,10.5600004196167,10.5733003616333,2031610.0,9.624768257141113
2012-02-24,10.760000228881836,10.466699600219727,10.546699523925781,10.706700325012207,3632103.0,9.746201515197754
2012-02-27,10.813300132751465,10.653300285339355,10.706700325012207,10.65999984741211,4011272.0,9.703689575195312
2012-02-28,10.786700248718262,10.566699981689453,10.619999885559082,10.600000381469727,1796362.0,9.649073600769043
2012-02-29,10.899999618530273,10.579999923706055,10.626700401306152,10.66670036315918,3577365.0,9.709790229797363
2012-03-01,10.853300094604492,10.619999885559082,10.640000343322754,10.773300170898438,2186444.0,9.8068265914917
2012-03-02,10.966699600219727,10.726699829101562,10.779999732971191,10.913299560546875,3730575.0,9.93426513671875
2012-03-05,10.973299980163574,10.76669979095459,10.920000076293945,10.826700210571289,2884516.0,9.855436325073242
2012-03-06,10.913299560546875,10.66670036315918,10.826700210571289,10.83329963684082,3033498.0,9.861443519592285
2012-03-07,11.100000381469727,10.65999984741211,10.73330020904541,10.873299598693848,3748696.0,9.897855758666992
2012-03-08,10.946700096130371,10.806699752807617,10.83329963684082,10.906700134277344,1536410.0,9.92825984954834
2012-03-09,11.100000381469727,10.886699676513672,11.039999961853027,11.039999961853027,2442686.0,10.049601554870605
2012-03-12,11.206700325012207,11.0,11.039999961853027,11.186699867248535,4254735.0,10.18313980102539
2012-03-13,11.313300132751465,11.0733003616333,11.15999984741211,11.23330020904541,2288247.0,10.225560188293457
2012-03-14,11.326700210571289,10.76669979095459,11.300000190734863,10.826700210571289,3721944.0,9.855436325073242
2012-03-15,10.9266996383667,10.706700325012207,10.83329963684082,10.853300094604492,1871355.0,9.879650115966797
2012-03-16,11.226699829101562,10.853300094604492,10.899999618530273,11.173299789428711,4775664.0,10.170943260192871
2012-03-19,11.646699905395508,11.133299827575684,11.173299789428711,11.413299560546875,6963276.0,10.389411926269531
2012-03-20,11.380000114440918,11.100000381469727,11.33329963684082,11.140000343322754,3247664.0,10.140630722045898
2012-03-21,11.220000267028809,10.933300018310547,11.173299789428711,11.140000343322754,2234224.0,10.140630722045898
2012-03-22,11.140000343322754,10.853300094604492,11.119999885559082,10.933300018310547,2953150.0,9.952472686767578
2012-03-23,10.9266996383667,10.726699829101562,10.873299598693848,10.786700248718262,2808453.0,9.819025039672852
2012-03-26,10.89330005645752,10.739999771118164,10.779999732971191,10.859999656677246,1766390.0,9.885747909545898
2012-03-27,10.973299980163574,10.76669979095459,10.886699676513672,10.826700210571289,1893680.0,9.855436325073242
2012-03-28,10.753299713134766,10.399999618530273,10.753299713134766,10.473299980163574,3146318.0,9.533738136291504
2012-03-29,10.566699981689453,10.26669979095459,10.446700096130371,10.306699752807617,1482876.0,9.382084846496582
2012-03-30,10.586700439453125,10.253299713134766,10.4266996383667,10.5600004196167,1660926.0,9.612661361694336
2012-04-05,10.826700210571289,10.466699600219727,10.546699523925781,10.800000190734863,2016537.0,9.831131935119629
2012-04-06,10.906700134277344,10.66670036315918,10.813300132751465,10.793299674987793,1868752.0,9.825031280517578
2012-04-09,10.880000114440918,10.60669994354248,10.793299674987793,10.633299827575684,1947846.0,9.679384231567383
2012-04-10,10.600000381469727,10.300000190734863,10.566699981689453,10.539999961853027,4305654.0,9.59445571899414
2012-04-11,10.520000457763672,10.319999694824219,10.406700134277344,10.359999656677246,5753968.0,9.43060302734375
2012-04-12,10.706700325012207,10.373299598693848,10.406700134277344,10.640000343322754,6868310.0,9.685486793518066
2012-04-13,10.819999694824219,10.566699981689453,10.66670036315918,10.746700286865234,5191844.0,9.782611846923828
2012-04-16,10.899999618530273,10.633299827575684,10.66670036315918,10.800000190734863,4539608.0,9.831131935119629
2012-04-17,10.880000114440918,10.653300285339355,10.806699752807617,10.66670036315918,2942133.0,9.709790229797363
2012-04-18,11.033300399780273,10.720000267028809,10.793299674987793,11.0,6813153.0,10.013188362121582
2012-04-19,10.973299980163574,10.84000015258789,10.946700096130371,10.9266996383667,4702119.0,9.946464538574219
2012-04-20,10.953300476074219,10.76669979095459,10.920000076293945,10.9399995803833,4906484.0,9.958572387695312
2012-04-23,11.0600004196167,10.873299598693848,10.946700096130371,10.89330005645752,5803944.0,9.916060447692871
2012-04-24,10.906700134277344,10.206700325012207,10.800000190734863,10.526700019836426,8809917.0,9.58234977722168
2012-04-25,10.693300247192383,10.346699714660645,10.533300399780273,10.646699905395508,5700026.0,9.691583633422852
2012-04-26,10.546699523925781,10.319999694824219,10.533300399780273,10.353300094604492,9305722.0,9.424503326416016
2012-04-27,10.4266996383667,10.020000457763672,10.359999656677246,10.126700401306152,5283362.0,9.218233108520508
2012-05-02,10.300000190734863,10.086700439453125,10.186699867248535,10.239999771118164,4987052.0,9.321367263793945
2012-05-03,10.199999809265137,10.086700439453125,10.199999809265137,10.153300285339355,3200541.0,9.242445945739746
2012-05-04,10.253299713134766,10.153300285339355,10.153300285339355,10.226699829101562,2580818.0,9.3092622756958
2012-05-07,10.260000228881836,10.119999885559082,10.193300247192383,10.253299713134766,2519380.0,9.333476066589355
2012-05-08,10.293299674987793,10.153300285339355,10.293299674987793,10.220000267028809,2365872.0,9.303163528442383
2012-05-09,10.213299751281738,10.0600004196167,10.180000305175781,10.0733003616333,2411446.0,9.169624328613281
2012-05-10,10.133299827575684,10.020000457763672,10.086700439453125,10.093299865722656,1726868.0,9.18782901763916
2012-05-11,10.146699905395508,10.066699981689453,10.093299865722656,10.093299865722656,1498544.0,9.18782901763916
2012-05-14,10.206700325012207,10.0733003616333,10.133299827575684,10.126700401306152,1639498.0,9.218233108520508
2012-05-15,10.093299865722656,9.813329696655273,10.066699981689453,9.933329582214355,2570288.0,9.042210578918457
2012-05-16,9.960000038146973,9.800000190734863,9.92667007446289,9.800000190734863,1286158.0,8.920842170715332
2012-05-17,9.92667007446289,9.800000190734863,9.800000190734863,9.920000076293945,1149106.0,9.030076026916504
2012-05-18,9.893329620361328,9.673330307006836,9.873330116271973,9.706669807434082,1218384.0,8.835884094238281
2012-05-21,9.800000190734863,9.673330307006836,9.800000190734863,9.739999771118164,833646.0,8.86622428894043
2012-05-22,9.913330078125,9.766670227050781,9.766670227050781,9.913330078125,1040928.0,9.024003982543945
2012-05-23,9.946669578552246,9.84000015258789,9.913330078125,9.920000076293945,966830.0,9.030076026916504
2012-05-24,9.913330078125,9.739999771118164,9.913330078125,9.773329734802246,1025916.0,8.896562576293945
2012-05-25,9.833330154418945,9.653329849243164,9.833330154418945,9.666669845581055,987348.0,8.799470901489258
2012-05-28,9.673330307006836,9.533329963684082,9.666669845581055,9.65999984741211,2816340.0,8.793401718139648
2012-05-29,9.846670150756836,9.600000381469727,9.653329849243164,9.793330192565918,3643395.0,8.914770126342773
2012-05-30,9.833330154418945,9.733329772949219,9.779999732971191,9.806670188903809,1998240.0,8.926913261413574
2012-05-31,9.913330078125,9.699999809265137,9.74666976928711,9.899999618530273,1867616.0,9.011871337890625
2012-06-01,9.92667007446289,9.813329696655273,9.899999618530273,9.859999656677246,1497132.0,8.975457191467285
2012-06-04,9.720000267028809,9.533329963684082,9.720000267028809,9.593330383300781,3584682.0,8.732711791992188
2012-06-05,9.666669845581055,9.5,9.6466703414917,9.5600004196167,1747924.0,8.702371597290039
2012-06-06,9.606670379638672,9.520000457763672,9.600000381469727,9.553330421447754,1297666.0,8.696300506591797
2012-06-07,9.653329849243164,9.486669540405273,9.640000343322754,9.533329963684082,1041723.0,8.678093910217285
2012-06-08,9.619999885559082,9.506669998168945,9.57332992553711,9.539999961853027,998319.0,8.684165954589844
2012-06-11,9.666669845581055,9.506669998168945,9.553330421447754,9.666669845581055,1527279.0,8.799470901489258
2012-06-12,9.626669883728027,9.493330001831055,9.626669883728027,9.579999923706055,1820564.0,8.720577239990234
2012-06-13,9.793330192565918,9.533329963684082,9.579999923706055,9.74666976928711,2743020.0,8.872296333312988
2012-06-14,9.833330154418945,9.699999809265137,9.733329772949219,9.713330268859863,2125257.0,8.841946601867676
2012-06-15,9.713330268859863,9.713330268859863,9.713330268859863,9.713330268859863,0.0,8.841946601867676
2012-06-18,9.920000076293945,9.739999771118164,9.826669692993164,9.866669654846191,3217150.0,8.98153018951416
2012-06-19,9.880000114440918,9.74666976928711,9.84000015258789,9.806670188903809,1378369.0,8.926913261413574
2012-06-20,9.833330154418945,9.74666976928711,9.806670188903809,9.75333023071289,830577.0,8.878358840942383
2012-06-21,9.779999732971191,9.666669845581055,9.74666976928711,9.773329734802246,1924753.0,8.896562576293945
2012-06-25,9.786669731140137,9.513330459594727,9.760000228881836,9.5600004196167,1394247.0,8.702371597290039
2012-06-26,9.640000343322754,9.453330039978027,9.5,9.619999885559082,1577811.0,8.756988525390625
2012-06-27,9.733329772949219,9.553330421447754,9.619999885559082,9.586669921875,1025460.0,8.726649284362793
2012-06-28,9.619999885559082,9.5,9.566670417785645,9.5,858496.0,8.647754669189453
2012-06-29,9.993330001831055,9.479999542236328,9.5,9.953330039978027,5392378.0,9.060416221618652
2012-07-02,10.199999809265137,9.92667007446289,9.92667007446289,10.113300323486328,6427303.0,9.206035614013672
2012-07-03,10.199999809265137,10.046699523925781,10.10669994354248,10.113300323486328,2691493.0,9.206035614013672
2012-07-04,10.113300323486328,9.946669578552246,10.079999923706055,9.979999542236328,1605853.0,9.08469295501709
2012-07-05,9.966670036315918,9.800000190734863,9.920000076293945,9.880000114440918,1840320.0,8.993664741516113
2012-07-06,10.16670036315918,9.866669654846191,9.886670112609863,10.146699905395508,3026773.0,9.236438751220703
2012-07-09,10.319999694824219,10.006699562072754,10.113300323486328,10.026700019836426,5066547.0,9.127202987670898
2012-07-10,10.020000457763672,9.739999771118164,10.020000457763672,9.9399995803833,3092026.0,9.048280715942383
2012-07-11,9.986669540405273,9.793330192565918,9.880000114440918,9.979999542236328,1887183.0,9.08469295501709
2012-07-12,10.220000267028809,9.920000076293945,9.966670036315918,10.193300247192383,4475223.0,9.27885913848877
2012-07-13,10.180000305175781,10.033300399780273,10.15999984741211,10.140000343322754,1841776.0,9.230339050292969
2012-07-16,10.226699829101562,9.806670188903809,10.113300323486328,9.813329696655273,2488081.0,8.932975769042969
2012-07-17,9.800000190734863,9.479999542236328,9.800000190734863,9.680000305175781,3311034.0,8.81160831451416
2012-07-18,9.673330307006836,9.42667007446289,9.673330307006836,9.640000343322754,1638547.0,8.775195121765137
2012-07-19,9.773329734802246,9.539999961853027,9.586669921875,9.693329811096191,1349154.0,8.82374095916748
2012-07-20,9.726670265197754,9.539999961853027,9.699999809265137,9.600000381469727,1221046.0,8.73878288269043
2012-07-23,9.600000381469727,9.406669616699219,9.600000381469727,9.486669540405273,895923.0,8.6356201171875
2012-07-24,9.65999984741211,9.406669616699219,9.466670036315918,9.626669883728027,785235.0,8.763060569763184
2012-07-25,9.626669883728027,9.486669540405273,9.546669960021973,9.5,577131.0,8.647754669189453
2012-07-26,9.65999984741211,9.479999542236328,9.606670379638672,9.526670455932617,912465.0,8.672032356262207
2012-07-27,9.513330459594727,9.359999656677246,9.513330459594727,9.393329620361328,683656.0,8.678183555603027
2012-07-30,9.420000076293945,9.25333023071289,9.386670112609863,9.293330192565918,741589.0,8.585798263549805
2012-07-31,9.319999694824219,9.093330383300781,9.293330192565918,9.186670303344727,1057044.0,8.487257957458496
2012-08-01,9.273329734802246,9.140000343322754,9.180000305175781,9.266670227050781,773116.0,8.56116771697998
2012-08-02,9.266670227050781,9.1466703414917,9.266670227050781,9.193329811096191,673663.0,8.49341106414795
2012-08-03,9.3533296585083,9.233329772949219,9.233329772949219,9.346670150756836,981973.0,8.635077476501465
2012-08-06,9.479999542236328,9.266670227050781,9.266670227050781,9.460000038146973,1320342.0,8.739779472351074
2012-08-07,9.539999961853027,9.42667007446289,9.453330039978027,9.506669998168945,1500178.0,8.782896041870117
2012-08-08,9.513330459594727,9.3533296585083,9.406669616699219,9.42667007446289,543270.0,8.708986282348633
2012-08-09,9.506669998168945,9.366669654846191,9.420000076293945,9.5,1614822.0,8.776732444763184
2012-08-10,9.506669998168945,9.393329620361328,9.479999542236328,9.433329582214355,923940.0,8.715139389038086
2012-08-13,9.593330383300781,9.380000114440918,9.393329620361328,9.453330039978027,2864098.0,8.733616828918457
2012-08-14,9.633330345153809,9.393329620361328,9.4399995803833,9.593330383300781,2109954.0,8.862957954406738
2012-08-15,9.586669921875,9.453330039978027,9.539999961853027,9.493330001831055,856812.0,8.770569801330566
2012-08-16,9.506669998168945,9.34000015258789,9.473329544067383,9.359999656677246,1226220.0,8.647393226623535
2012-08-17,9.346670150756836,9.226670265197754,9.326669692993164,9.333330154418945,1289092.0,8.622753143310547
2012-08-20,9.380000114440918,9.239999771118164,9.279999732971191,9.34000015258789,710616.0,8.628915786743164
2012-08-21,9.433329582214355,9.326669692993164,9.34000015258789,9.406669616699219,1493880.0,8.690508842468262
2012-08-22,9.453330039978027,9.266670227050781,9.42667007446289,9.286669731140137,1220446.0,8.579644203186035
2012-08-23,9.333330154418945,9.226670265197754,9.273329734802246,9.313329696655273,1829019.0,8.604275703430176
2012-08-24,9.300000190734863,9.199999809265137,9.266670227050781,9.24666976928711,1045056.0,8.54269027709961
2012-08-27,9.24666976928711,8.933329582214355,9.233329772949219,8.933329582214355,1890418.0,8.253206253051758
2012-08-28,8.993330001831055,8.880000114440918,8.933329582214355,8.933329582214355,1478722.0,8.253206253051758
2012-08-29,8.92667007446289,8.766670227050781,8.906669616699219,8.893329620361328,955644.0,8.216251373291016
2012-08-30,8.893329620361328,8.666669845581055,8.84000015258789,8.720000267028809,1531227.0,8.056117057800293
2012-08-31,8.766670227050781,8.613329887390137,8.713330268859863,8.760000228881836,1802566.0,8.093072891235352
2012-09-03,9.033329963684082,8.733329772949219,8.74666976928711,8.9399995803833,2095387.0,8.259368896484375
2012-09-04,9.186670303344727,8.933329582214355,8.966670036315918,9.07332992553711,3986365.0,8.382546424865723
2012-09-05,9.119999885559082,9.0,9.053330421447754,9.093330383300781,2380318.0,8.40102481842041
2012-09-06,9.233329772949219,9.046669960021973,9.100000381469727,9.199999809265137,2879191.0,8.499573707580566
2012-09-07,9.479999542236328,9.15999984741211,9.260000228881836,9.399999618530273,4022605.0,8.684346199035645
2012-09-10,9.42667007446289,9.313329696655273,9.406669616699219,9.386670112609863,2721039.0,8.672032356262207
2012-09-11,9.453330039978027,9.300000190734863,9.333330154418945,9.386670112609863,1785418.0,8.672032356262207
2012-09-12,9.493330001831055,9.313329696655273,9.453330039978027,9.366669654846191,2449927.0,8.653554916381836
2012-09-13,9.65999984741211,9.386670112609863,9.386670112609863,9.446669578552246,7546782.0,8.727462768554688
2012-09-14,9.533329963684082,9.313329696655273,9.520000457763672,9.486669540405273,3689347.0,8.764416694641113
2012-09-17,9.57332992553711,9.25333023071289,9.5,9.286669731140137,3154135.0,8.579644203186035
2012-09-18,9.366669654846191,9.100000381469727,9.199999809265137,9.199999809265137,1870324.0,8.499573707580566
2012-09-19,9.479999542236328,9.199999809265137,9.199999809265137,9.399999618530273,4708275.0,8.684346199035645
2012-09-20,9.433329582214355,9.186670303344727,9.393329620361328,9.199999809265137,2520480.0,8.499573707580566
2012-09-21,9.25333023071289,8.779999732971191,9.199999809265137,8.793330192565918,3796752.0,8.123866081237793
2012-09-24,8.779999732971191,8.42667007446289,8.779999732971191,8.600000381469727,4211127.0,7.945254325866699
2012-09-25,8.693329811096191,8.473329544067383,8.566670417785645,8.520000457763672,2280691.0,7.871345043182373
2012-09-26,8.579999923706055,8.406669616699219,8.526670455932617,8.433329582214355,1679698.0,7.7912726402282715
2012-09-27,8.626669883728027,8.319999694824219,8.4399995803833,8.579999923706055,2823297.0,7.926776885986328
2012-09-28,8.720000267028809,8.506669998168945,8.539999961853027,8.720000267028809,2689653.0,8.056117057800293
2012-10-08,9.173330307006836,8.733329772949219,8.933329582214355,8.760000228881836,6658213.0,8.093072891235352
2012-10-09,8.92667007446289,8.726670265197754,8.726670265197754,8.84000015258789,3217239.0,8.166982650756836
2012-10-10,8.846670150756836,8.713330268859863,8.819999694824219,8.826669692993164,2572564.0,8.154666900634766
2012-10-11,8.826669692993164,8.600000381469727,8.826669692993164,8.600000381469727,2188155.0,7.945254325866699
2012-10-12,8.693329811096191,8.399999618530273,8.613329887390137,8.453330039978027,2761992.0,7.809749603271484
2012-10-15,8.546669960021973,8.3533296585083,8.4399995803833,8.546669960021973,2017384.0,7.8959832191467285
2012-10-16,8.5600004196167,8.4399995803833,8.539999961853027,8.506669998168945,1007692.0,7.8590288162231445
2012-10-17,8.539999961853027,8.393329620361328,8.539999961853027,8.493330001831055,1428012.0,7.846704483032227
2012-10-18,8.600000381469727,8.486669540405273,8.526670455932617,8.593330383300781,1769517.0,7.939093112945557
2012-10-19,8.626669883728027,8.526670455932617,8.593330383300781,8.546669960021973,1561401.0,7.8959832191467285
2012-10-22,8.593330383300781,8.473329544067383,8.539999961853027,8.553330421447754,1122570.0,7.90213680267334
2012-10-23,8.613329887390137,8.453330039978027,8.586669921875,8.466670036315918,1652664.0,7.822073936462402
2012-10-24,8.533329963684082,8.453330039978027,8.473329544067383,8.466670036315918,1389391.0,7.822073936462402
2012-10-25,8.493330001831055,8.326669692993164,8.466670036315918,8.333330154418945,1865110.0,7.698886394500732
2012-10-26,8.399999618530273,8.0600004196167,8.34000015258789,8.393329620361328,4484457.0,7.754317760467529
2012-10-29,8.399999618530273,8.266670227050781,8.346670150756836,8.319999694824219,2517015.0,7.686570167541504
2012-10-30,8.319999694824219,8.113329887390137,8.319999694824219,8.279999732971191,2256837.0,7.649616241455078
2012-10-31,8.239999771118164,8.126669883728027,8.220000267028809,8.193329811096191,1595703.0,7.569544315338135
2012-11-01,8.306670188903809,8.186670303344727,8.186670303344727,8.293330192565918,1841344.0,7.661930561065674
2012-11-02,8.319999694824219,8.226670265197754,8.273329734802246,8.293330192565918,1027620.0,7.661930561065674
2012-11-05,8.319999694824219,8.213330268859863,8.319999694824219,8.233329772949219,1052955.0,7.606499671936035
2012-11-06,8.24666976928711,8.100000381469727,8.24666976928711,8.166669845581055,1213405.0,7.544914245605469
2012-11-07,8.226670265197754,8.133330345153809,8.173330307006836,8.173330307006836,759627.0,7.551068305969238
2012-11-08,8.1466703414917,8.046669960021973,8.100000381469727,8.046669960021973,1140600.0,7.434050559997559
2012-11-09,8.079999923706055,7.980000019073486,8.046669960021973,8.0,1141453.0,7.390933513641357
2012-11-12,8.053330421447754,7.993330001831055,8.0,8.026670455932617,567048.0,7.415573596954346
2012-11-13,8.300000190734863,7.980000019073486,8.0600004196167,8.266670227050781,5359230.0,7.637300968170166
2012-11-14,8.3533296585083,8.173330307006836,8.313329696655273,8.213330268859863,4448836.0,7.5880231857299805
2012-11-15,8.140000343322754,7.953330039978027,8.119999885559082,7.966670036315918,1792929.0,7.360141277313232
2012-11-16,7.986670017242432,7.786670207977295,7.973330020904541,7.880000114440918,1011211.0,7.280069351196289
2012-11-19,7.893330097198486,7.739999771118164,7.826670169830322,7.800000190734863,898657.0,7.206160068511963
2012-11-20,7.906670093536377,7.800000190734863,7.846670150756836,7.813330173492432,789619.0,7.218474864959717
2012-11-21,7.926670074462891,7.773330211639404,7.813330173492432,7.913330078125,853003.0,7.310861587524414
2012-11-22,7.940000057220459,7.793330192565918,7.900000095367432,7.860000133514404,977328.0,7.261592864990234
2012-11-23,7.946670055389404,7.833330154418945,7.86667013168335,7.853330135345459,781914.0,7.255430221557617
2012-11-26,7.913330078125,7.800000190734863,7.906670093536377,7.806670188903809,399271.0,7.212322235107422
2012-11-27,7.826670169830322,7.613329887390137,7.806670188903809,7.626669883728027,768025.0,7.046026229858398
2012-11-28,7.653329849243164,7.433330059051514,7.606669902801514,7.480000019073486,772458.0,6.910522937774658
2012-11-29,7.533329963684082,7.353330135345459,7.519999980926514,7.36667013168335,827763.0,6.805821418762207
2012-11-30,7.433330059051514,7.326670169830322,7.346670150756836,7.420000076293945,1122139.0,6.855090618133545
2012-12-03,7.440000057220459,7.253330230712891,7.400000095367432,7.260000228881836,769309.0,6.707272529602051
2012-12-04,7.346670150756836,7.13332986831665,7.146669864654541,7.333330154418945,1221576.0,6.775018692016602
2012-12-05,7.63332986831665,7.233329772949219,7.239999771118164,7.506669998168945,1678323.0,6.93516206741333
2012-12-06,7.553329944610596,7.413330078125,7.493330001831055,7.420000076293945,913588.0,6.855090618133545
2012-12-07,7.573329925537109,7.413330078125,7.413330078125,7.559999942779541,1194556.0,6.984432220458984
2012-12-10,7.760000228881836,7.539999961853027,7.586669921875,7.71999979019165,1786224.0,7.1322503089904785
2012-12-11,7.753330230712891,7.63332986831665,7.753330230712891,7.63332986831665,983244.0,7.05217981338501
2012-12-12,7.679999828338623,7.553329944610596,7.639999866485596,7.626669883728027,676698.0,7.046026229858398
2012-12-13,7.733329772949219,7.626669883728027,7.653329849243164,7.63332986831665,1234990.0,7.05217981338501
2012-12-14,7.946670055389404,7.593329906463623,7.593329906463623,7.900000095367432,2574463.0,7.29854679107666
2012-12-17,7.946670055389404,7.853330135345459,7.853330135345459,7.893330097198486,1656738.0,7.292384624481201
2012-12-18,7.993330001831055,7.846670150756836,7.880000114440918,7.880000114440918,1477608.0,7.280069351196289
2012-12-19,7.946670055389404,7.826670169830322,7.920000076293945,7.886670112609863,1069554.0,7.286231517791748
2012-12-20,7.886670112609863,7.786670207977295,7.886670112609863,7.840000152587891,1636477.0,7.243115425109863
2012-12-21,7.980000019073486,7.806670188903809,7.833330154418945,7.880000114440918,1717857.0,7.280069351196289
2012-12-24,7.933330059051514,7.800000190734863,7.880000114440918,7.920000076293945,1291029.0,7.317024230957031
2012-12-25,8.193329811096191,7.820000171661377,7.926670074462891,8.173330307006836,4387749.0,7.551068305969238
2012-12-26,8.3533296585083,8.153329849243164,8.233329772949219,8.213330268859863,7155493.0,7.5880231857299805
2012-12-27,8.24666976928711,8.140000343322754,8.213330268859863,8.153329849243164,2848009.0,7.532589912414551
2012-12-28,8.306670188903809,8.119999885559082,8.140000343322754,8.300000190734863,3442909.0,7.668092727661133
2012-12-31,8.42667007446289,8.24666976928711,8.286669731140137,8.386670112609863,3725175.0,7.748165130615234
2013-01-04,8.420000076293945,8.180000305175781,8.386670112609863,8.213330268859863,2042811.0,7.5880231857299805
2013-01-07,8.25333023071289,8.1466703414917,8.193329811096191,8.25333023071289,1605145.0,7.624976634979248
2013-01-08,8.5600004196167,8.166669845581055,8.226670265197754,8.5,6168399.0,7.852866172790527
2013-01-09,8.526670455932617,8.359999656677246,8.4399995803833,8.453330039978027,2516308.0,7.809749603271484
2013-01-10,8.520000457763672,8.413330078125,8.453330039978027,8.473329544067383,1799673.0,7.828226566314697
2013-01-11,8.686670303344727,8.34000015258789,8.586669921875,8.366669654846191,4180654.0,7.7296881675720215
2013-01-14,8.586669921875,8.300000190734863,8.319999694824219,8.539999961853027,5132179.0,7.8898210525512695
2013-01-15,8.706669807434082,8.520000457763672,8.546669960021973,8.65999984741211,4439298.0,8.00068473815918
2013-01-16,8.65999984741211,8.446669578552246,8.640000343322754,8.57332992553711,2845773.0,7.920614719390869
2013-01-17,8.640000343322754,8.466670036315918,8.586669921875,8.493330001831055,2116593.0,7.846704483032227
2013-01-18,8.866669654846191,8.386670112609863,8.493330001831055,8.673330307006836,4611270.0,8.013001441955566
2013-01-21,8.819999694824219,8.626669883728027,8.720000267028809,8.766670227050781,5393779.0,8.099233627319336
2013-01-22,8.766670227050781,8.506669998168945,8.766670227050781,8.57332992553711,3522256.0,7.920614719390869
2013-01-23,8.606670379638672,8.433329582214355,8.600000381469727,8.566670417785645,1893786.0,7.914462566375732
2013-01-24,8.666669845581055,8.24666976928711,8.546669960021973,8.326669692993164,3839125.0,7.692732810974121
2013-01-25,8.380000114440918,8.25333023071289,8.333330154418945,8.260000228881836,1661415.0,7.631139278411865
2013-01-28,8.733329772949219,8.260000228881836,8.260000228881836,8.720000267028809,6174366.0,8.056117057800293
2013-01-29,9.039999961853027,8.680000305175781,8.779999732971191,8.906669616699219,10792117.0,8.228574752807617
2013-01-30,9.546669960021973,8.786669731140137,8.92667007446289,9.506669998168945,13595292.0,8.782896041870117
2013-01-31,9.84000015258789,9.333330154418945,9.34000015258789,9.633330345153809,12615510.0,8.89991283416748
2013-02-01,9.613329887390137,9.333330154418945,9.613329887390137,9.526670455932617,5271729.0,8.801373481750488
2013-02-04,9.793330192565918,9.206669807434082,9.566670417785645,9.260000228881836,9600057.0,8.555005073547363
2013-02-05,9.399999618530273,9.133330345153809,9.260000228881836,9.3533296585083,5985763.0,8.641230583190918
2013-02-06,9.359999656677246,9.220000267028809,9.3533296585083,9.319999694824219,2729283.0,8.61043643951416
2013-02-07,9.293330192565918,9.113329887390137,9.293330192565918,9.233329772949219,4888819.0,8.530365943908691
2013-02-08,9.34000015258789,9.166669845581055,9.273329734802246,9.313329696655273,6027300.0,8.604275703430176
2013-02-18,9.380000114440918,9.186670303344727,9.373330116271973,9.260000228881836,4417462.0,8.555005073547363
2013-02-19,9.3533296585083,9.039999961853027,9.319999694824219,9.066670417785645,6171433.0,8.376394271850586
2013-02-20,9.153329849243164,9.006669998168945,9.046669960021973,9.119999885559082,4347039.0,8.425664901733398
2013-02-21,9.093330383300781,8.819999694824219,9.07332992553711,8.873330116271973,4344937.0,8.197773933410645
2013-02-22,8.979999542236328,8.806670188903809,8.833330154418945,8.933329582214355,3359751.0,8.253206253051758
2013-02-25,9.066670417785645,8.9399995803833,8.946669578552246,9.013330459594727,2747790.0,8.327115058898926
2013-02-26,9.013330459594727,8.773329734802246,9.013330459594727,8.786669731140137,3070413.0,8.117712020874023
2013-02-27,9.053330421447754,8.0,8.800000190734863,8.819999694824219,5001154.0,8.148503303527832
2013-02-28,8.906669616699219,8.699999809265137,8.800000190734863,8.893329620361328,3310494.0,8.216251373291016
2013-03-01,8.966670036315918,8.739999771118164,8.886670112609863,8.953330039978027,4607935.0,8.271683692932129
2013-03-04,8.92667007446289,8.673330307006836,8.8533296585083,8.720000267028809,3414640.0,8.056117057800293
2013-03-05,8.906669616699219,8.699999809265137,8.699999809265137,8.893329620361328,2659233.0,8.216251373291016
2013-03-06,9.100000381469727,8.873330116271973,8.913330078125,9.093330383300781,4745319.0,8.40102481842041
2013-03-07,9.239999771118164,9.0,9.086669921875,9.220000267028809,6321426.0,8.518050193786621
2013-03-08,9.300000190734863,9.140000343322754,9.25333023071289,9.233329772949219,4641018.0,8.530365943908691
2013-03-11,9.4399995803833,9.079999923706055,9.199999809265137,9.433329582214355,5349783.0,8.715139389038086
2013-03-12,9.533329963684082,9.199999809265137,9.420000076293945,9.420000076293945,7405773.0,8.702823638916016
2013-03-13,9.420000076293945,9.066670417785645,9.413330078125,9.193329811096191,3568590.0,8.49341106414795
2013-03-14,9.293330192565918,9.100000381469727,9.166669845581055,9.273329734802246,1857097.0,8.5673189163208
2013-03-15,9.520000457763672,9.15999984741211,9.260000228881836,9.493330001831055,7663026.0,8.770569801330566
2013-03-18,9.57332992553711,9.273329734802246,9.486669540405273,9.300000190734863,4976590.0,8.591958999633789
2013-03-19,9.326669692993164,9.106670379638672,9.306670188903809,9.233329772949219,2552149.0,8.530365943908691
2013-03-20,9.593330383300781,9.199999809265137,9.25333023071289,9.473329544067383,5385396.0,8.752093315124512
2013-03-21,9.600000381469727,9.413330078125,9.466670036315918,9.566670417785645,6357816.0,8.83832836151123
2013-03-22,9.546669960021973,9.420000076293945,9.533329963684082,9.506669998168945,2385879.0,8.782896041870117
2013-03-25,9.600000381469727,9.42667007446289,9.486669540405273,9.446669578552246,1923283.0,8.727462768554688
2013-03-26,9.553330421447754,9.233329772949219,9.4399995803833,9.546669960021973,3029166.0,8.819849967956543
2013-03-27,9.579999923706055,9.286669731140137,9.533329963684082,9.359999656677246,2793309.0,8.647393226623535
2013-03-28,9.293330192565918,8.966670036315918,9.293330192565918,8.986669540405273,3798438.0,8.302484512329102
2013-03-29,9.093330383300781,8.9399995803833,8.979999542236328,9.020000457763672,1426675.0,8.33327865600586
2013-04-01,9.113329887390137,8.906669616699219,8.966670036315918,9.033329963684082,2164899.0,8.34559154510498
2013-04-02,9.100000381469727,8.933329582214355,9.066670417785645,9.013330459594727,2040708.0,8.327115058898926
2013-04-03,9.053330421447754,8.713330268859863,8.713330268859863,8.84000015258789,1532467.0,8.166982650756836
2013-04-08,8.633330345153809,8.406669616699219,8.633330345153809,8.466670036315918,3463341.0,7.822073936462402
2013-04-09,8.586669921875,8.433329582214355,8.433329582214355,8.553330421447754,1341267.0,7.90213680267334
2013-04-10,8.65999984741211,8.460000038146973,8.553330421447754,8.546669960021973,1364785.0,7.8959832191467285
2013-04-11,8.699999809265137,8.539999961853027,8.566670417785645,8.593330383300781,1377604.0,7.939093112945557
2013-04-12,8.619999885559082,8.473329544067383,8.57332992553711,8.493330001831055,848607.0,7.846704483032227
2013-04-15,8.466670036315918,8.033329963684082,8.466670036315918,8.199999809265137,3281662.0,7.575706481933594
2013-04-16,8.359999656677246,8.133330345153809,8.173330307006836,8.306670188903809,1760686.0,7.674255847930908
2013-04-17,8.373330116271973,8.25333023071289,8.25333023071289,8.373330116271973,1765767.0,7.735842227935791
2013-04-18,8.4399995803833,8.326669692993164,8.393329620361328,8.380000114440918,1194486.0,7.742003917694092
2013-04-19,8.713330268859863,8.380000114440918,8.433329582214355,8.666669845581055,2190639.0,8.006847381591797
2013-04-22,8.84000015258789,8.539999961853027,8.566670417785645,8.800000190734863,2055430.0,8.130027770996094
2013-04-23,8.833330154418945,8.57332992553711,8.833330154418945,8.686670303344727,2986563.0,8.025325775146484
2013-04-24,8.826669692993164,8.640000343322754,8.680000305175781,8.806670188903809,1577070.0,8.136189460754395
2013-04-25,9.0,8.806670188903809,8.806670188903809,8.92667007446289,4096651.0,8.247052192687988
2013-04-26,8.800000190734863,8.119999885559082,8.800000190734863,8.266670227050781,7252090.0,7.637300968170166
2013-05-02,8.279999732971191,7.800000190734863,8.279999732971191,8.07332992553711,4533915.0,7.458680152893066
2013-05-03,8.100000381469727,7.966670036315918,7.986670017242432,8.079999923706055,3737587.0,7.464842796325684
2013-05-06,8.126669883728027,7.980000019073486,8.053330421447754,8.113329887390137,3987670.0,7.495635032653809
2013-05-07,8.100000381469727,7.980000019073486,8.086669921875,8.079999923706055,1979257.0,7.464842796325684
2013-05-08,8.1466703414917,7.973330020904541,8.100000381469727,8.013330459594727,5152180.0,7.403250217437744
2013-05-09,8.07332992553711,7.986670017242432,8.026670455932617,8.053330421447754,3202756.0,7.440203666687012
2013-05-10,8.153329849243164,8.0,8.046669960021973,8.140000343322754,3827896.0,7.520274639129639
2013-05-13,8.373330116271973,8.119999885559082,8.1466703414917,8.346670150756836,4830789.0,7.711210250854492
2013-05-14,8.34000015258789,8.140000343322754,8.273329734802246,8.266670227050781,1627369.0,7.637300968170166
2013-05-15,8.279999732971191,8.173330307006836,8.260000228881836,8.260000228881836,1500037.0,7.631139278411865
2013-05-16,8.333330154418945,8.186670303344727,8.24666976928711,8.313329696655273,2468725.0,7.680408000946045
2013-05-17,8.526670455932617,8.239999771118164,8.313329696655273,8.393329620361328,3675742.0,7.754317760467529
2013-05-20,8.466670036315918,8.346670150756836,8.373330116271973,8.359999656677246,4422142.0,7.7235260009765625
2013-05-21,8.393329620361328,8.279999732971191,8.380000114440918,8.3533296585083,2940832.0,7.717363357543945
2013-05-22,8.420000076293945,8.279999732971191,8.346670150756836,8.393329620361328,2843706.0,7.754317760467529
2013-05-23,8.373330116271973,8.113329887390137,8.373330116271973,8.173330307006836,4031842.0,7.551068305969238
2013-05-24,8.3533296585083,8.1466703414917,8.1466703414917,8.273329734802246,3094024.0,7.643454551696777
2013-05-27,8.306670188903809,8.239999771118164,8.273329734802246,8.286669731140137,1876201.0,7.655777931213379
2013-05-28,8.460000038146973,8.25333023071289,8.293330192565918,8.42667007446289,3992946.0,7.785120010375977
2013-05-29,8.57332992553711,8.3533296585083,8.433329582214355,8.546669960021973,5393050.0,7.8959832191467285
2013-05-30,8.539999961853027,8.413330078125,8.493330001831055,8.453330039978027,3083062.0,7.809749603271484
2013-05-31,8.5600004196167,8.413330078125,8.473329544067383,8.433329582214355,3168408.0,7.7912726402282715
2013-06-03,8.5600004196167,8.366669654846191,8.433329582214355,8.386670112609863,2048662.0,7.748165130615234
2013-06-04,8.460000038146973,8.25333023071289,8.386670112609863,8.300000190734863,2365101.0,7.668092727661133
2013-06-05,8.446669578552246,8.279999732971191,8.300000190734863,8.326669692993164,897897.0,7.692732810974121
2013-06-06,8.333330154418945,8.220000267028809,8.326669692993164,8.319999694824219,1259491.0,7.686570167541504
2013-06-07,8.326669692993164,8.066670417785645,8.206669807434082,8.153329849243164,1488799.0,7.532589912414551
2013-06-13,8.133330345153809,7.739999771118164,8.133330345153809,7.806670188903809,1927182.0,7.212322235107422
2013-06-14,7.920000076293945,7.733329772949219,7.826670169830322,7.813330173492432,2569398.0,7.218474864959717
2013-06-17,7.853330135345459,7.766670227050781,7.813330173492432,7.786670207977295,2978700.0,7.193845272064209
2013-06-18,7.820000171661377,7.713329792022705,7.786670207977295,7.746669769287109,1293646.0,7.156890392303467
2013-06-19,7.753330230712891,7.553329944610596,7.746669769287109,7.679999828338623,4223002.0,7.095296382904053
2013-06-20,7.639999866485596,7.36667013168335,7.626669883728027,7.373330116271973,2592351.0,6.811973571777344
2013-06-21,7.36667013168335,7.233329772949219,7.333330154418945,7.353330135345459,1419526.0,6.793496608734131
2013-06-24,7.386670112609863,7.0,7.360000133514404,7.073329925537109,2085502.0,6.534814834594727
2013-06-25,7.099999904632568,6.539999961853027,7.033329963684082,6.940000057220459,2734113.0,6.41163444519043
2013-06-26,7.053329944610596,6.78000020980835,6.900000095367432,7.006669998168945,1574635.0,6.473228454589844
2013-06-27,7.106669902801514,6.893330097198486,7.006669998168945,6.913330078125,1974559.0,6.386995315551758
2013-06-28,7.033329963684082,6.739999771118164,6.86667013168335,6.826670169830322,1492156.0,6.306933403015137
2013-07-01,6.980000019073486,6.766670227050781,6.820000171661377,6.926670074462891,1161252.0,6.399320125579834
2013-07-02,7.0,6.826670169830322,6.940000057220459,6.913330078125,1708947.0,6.386995315551758
2013-07-03,6.900000095367432,6.726669788360596,6.900000095367432,6.826670169830322,1933839.0,6.306933403015137
2013-07-04,7.006669998168945,6.739999771118164,6.800000190734863,6.946670055389404,2560642.0,6.417796611785889
2013-07-05,7.059999942779541,6.893330097198486,6.933330059051514,6.946670055389404,2177968.0,6.417796611785889
2013-07-08,7.0,6.693329811096191,6.873330116271973,6.933330059051514,5119150.0,6.4054718017578125
2013-07-09,7.059999942779541,6.693329811096191,6.913330078125,6.78000020980835,4911453.0,6.263815879821777
2013-07-10,6.833330154418945,6.673329830169678,6.78000020980835,6.826670169830322,3897430.0,6.334964275360107
2013-07-11,7.193329811096191,6.78000020980835,6.826670169830322,7.166669845581055,7757641.0,6.650473594665527
2013-07-12,7.153329849243164,6.986670017242432,7.099999904632568,7.046669960021973,4051950.0,6.539117813110352
2013-07-15,7.13332986831665,6.973330020904541,7.033329963684082,7.073329925537109,3766447.0,6.5638580322265625
2013-07-16,7.193329811096191,7.006669998168945,7.066669940948486,7.153329849243164,3332479.0,6.638095378875732
2013-07-17,7.186669826507568,7.033329963684082,7.159999847412109,7.046669960021973,2832765.0,6.539117813110352
2013-07-18,7.093329906463623,6.946670055389404,7.019999980926514,6.960000038146973,1798582.0,6.458690643310547
2013-07-19,7.0,6.673329830169678,6.973330020904541,6.733329772949219,2756380.0,6.248346328735352
2013-07-22,6.786670207977295,6.679999828338623,6.739999771118164,6.766670227050781,2026579.0,6.279285430908203
2013-07-23,7.026669979095459,6.760000228881836,6.786670207977295,6.966670036315918,2811385.0,6.464879989624023
2013-07-24,7.166669845581055,6.966670036315918,6.993330001831055,7.106669902801514,5952091.0,6.594796180725098
2013-07-25,7.126669883728027,6.966670036315918,7.046669960021973,6.973330020904541,2046744.0,6.471060752868652
2013-07-26,6.973330020904541,6.833330154418945,6.973330020904541,6.900000095367432,1056579.0,6.403012275695801
2013-07-29,6.946670055389404,6.786670207977295,6.900000095367432,6.846670150756836,1118085.0,6.353522777557373
2013-07-30,6.913330078125,6.733329772949219,6.86667013168335,6.86667013168335,925081.0,6.372082710266113
2013-07-31,6.953330039978027,6.853330135345459,6.953330039978027,6.86667013168335,849192.0,6.372082710266113
2013-08-01,6.953330039978027,6.860000133514404,6.933330059051514,6.946670055389404,3089895.0,6.446320056915283
2013-08-02,7.053329944610596,6.926670074462891,6.973330020904541,6.966670036315918,4251120.0,6.464879989624023
2013-08-05,7.333330154418945,6.946670055389404,6.986670017242432,7.28000020980835,6536178.0,6.755641937255859
2013-08-06,7.506669998168945,7.186669826507568,7.253330230712891,7.393330097198486,8137714.0,6.860809326171875
2013-08-07,7.453330039978027,7.226669788360596,7.393330097198486,7.233329772949219,3744426.0,6.712332725524902
2013-08-08,7.260000228881836,7.186669826507568,7.239999771118164,7.260000228881836,2973436.0,6.737082481384277
2013-08-09,7.293330192565918,7.059999942779541,7.28000020980835,7.186669826507568,3836038.0,6.669033527374268
2013-08-12,7.373330116271973,7.139999866485596,7.179999828338623,7.340000152587891,4460439.0,6.811319828033447
2013-08-13,7.553329944610596,7.260000228881836,7.340000152587891,7.506669998168945,7029979.0,6.96598482131958
2013-08-14,7.5,7.346670150756836,7.480000019073486,7.413330078125,3871984.0,6.879368305206299
2013-08-15,7.360000133514404,7.260000228881836,7.360000133514404,7.273330211639404,3906118.0,6.749452114105225
2013-08-16,7.400000095367432,7.059999942779541,7.239999771118164,7.093329906463623,4291356.0,6.582416534423828
2013-08-19,7.159999847412109,7.059999942779541,7.093329906463623,7.153329849243164,2151117.0,6.638095378875732
2013-08-20,7.173329830169678,7.039999961853027,7.126669883728027,7.059999942779541,4042659.0,6.551487445831299
2013-08-21,7.066669940948486,6.933330059051514,7.033329963684082,7.019999980926514,2162089.0,6.514368534088135
2013-08-22,7.053329944610596,6.973330020904541,7.039999961853027,6.993330001831055,1729663.0,6.489619731903076
2013-08-23,7.093329906463623,6.920000076293945,7.0,7.073329925537109,3968977.0,6.5638580322265625
2013-08-26,7.253330230712891,7.026669979095459,7.113329887390137,7.246669769287109,4803546.0,6.724711894989014
2013-08-27,7.260000228881836,7.179999828338623,7.253330230712891,7.246669769287109,2757375.0,6.724711894989014
2013-08-28,7.333330154418945,7.159999847412109,7.166669845581055,7.306670188903809,4098933.0,6.780390739440918
2013-08-29,7.340000152587891,7.199999809265137,7.333330154418945,7.246669769287109,3195057.0,6.724711894989014
2013-08-30,7.333330154418945,7.206669807434082,7.239999771118164,7.28000020980835,5238688.0,6.755641937255859
2013-09-02,7.519999980926514,7.273330211639404,7.300000190734863,7.519999980926514,8501025.0,6.9783549308776855
2013-09-03,7.553329944610596,7.420000076293945,7.5,7.533329963684082,6927015.0,6.990725040435791
2013-09-04,7.526669979095459,7.353330135345459,7.493330001831055,7.413330078125,4971394.0,6.879368305206299
2013-09-05,7.473330020904541,7.326670169830322,7.393330097198486,7.386670112609863,3724207.0,6.854628086090088
2013-09-06,7.466670036315918,7.353330135345459,7.373330116271973,7.460000038146973,3833892.0,6.922677040100098
2013-09-09,7.553329944610596,7.466670036315918,7.466670036315918,7.546669960021973,5583973.0,7.003103733062744
2013-09-10,7.71999979019165,7.5,7.533329963684082,7.679999828338623,6865966.0,7.126830577850342
2013-09-11,7.766670227050781,7.579999923706055,7.686669826507568,7.659999847412109,6433429.0,7.10827112197876
2013-09-12,7.71999979019165,7.613329887390137,7.659999847412109,7.659999847412109,3928243.0,7.10827112197876
2013-09-13,7.826670169830322,7.619999885559082,7.699999809265137,7.806670188903809,8925439.0,7.2443766593933105
2013-09-16,7.973330020904541,7.773330211639404,7.813330173492432,7.840000152587891,9046378.0,7.275306701660156
2013-09-17,7.833330154418945,7.5,7.800000190734863,7.526669979095459,6043440.0,6.984544277191162
2013-09-18,7.786670207977295,7.473330020904541,7.533329963684082,7.673329830169678,6288333.0,7.120640754699707
2013-09-23,7.699999809265137,7.566669940948486,7.699999809265137,7.646669864654541,5193849.0,7.0959014892578125
2013-09-24,7.659999847412109,7.539999961853027,7.659999847412109,7.559999942779541,4862659.0,7.015474319458008
2013-09-25,7.526669979095459,7.313330173492432,7.526669979095459,7.346670150756836,7222815.0,6.817509651184082
2013-09-26,7.36667013168335,7.199999809265137,7.326670169830322,7.233329772949219,4497912.0,6.712332725524902
2013-09-27,7.353330135345459,7.246669769287109,7.246669769287109,7.293330192565918,3168144.0,6.768012046813965
2013-09-30,7.320000171661377,7.166669845581055,7.300000190734863,7.21999979019165,3492958.0,6.699963092803955
2013-10-08,7.213329792022705,7.039999961853027,7.213329792022705,7.13332986831665,3343002.0,6.61953592300415
2013-10-09,7.186669826507568,7.086669921875,7.119999885559082,7.146669864654541,2924022.0,6.6319146156311035
2013-10-10,7.173329830169678,7.099999904632568,7.159999847412109,7.139999866485596,3021792.0,6.625725269317627
2013-10-11,7.21999979019165,7.13332986831665,7.13332986831665,7.193329811096191,3612372.0,6.675213813781738
2013-10-14,7.386670112609863,7.166669845581055,7.199999809265137,7.346670150756836,5486460.0,6.817509651184082
2013-10-15,7.373330116271973,7.273330211639404,7.353330135345459,7.340000152587891,3434976.0,6.811319828033447
2013-10-16,7.36667013168335,7.166669845581055,7.326670169830322,7.199999809265137,2605507.0,6.681403636932373
2013-10-17,7.333330154418945,7.206669807434082,7.206669807434082,7.233329772949219,2013240.0,6.712332725524902
2013-10-18,7.273330211639404,7.206669807434082,7.239999771118164,7.233329772949219,1268316.0,6.712332725524902
2013-10-21,7.226669788360596,6.993330001831055,7.226669788360596,7.199999809265137,3888013.0,6.681403636932373
2013-10-22,7.306670188903809,7.13332986831665,7.173329830169678,7.226669788360596,3100221.0,6.706152439117432
2013-10-23,7.246669769287109,7.099999904632568,7.179999828338623,7.21999979019165,3023368.0,6.699963092803955
2013-10-24,7.21999979019165,7.139999866485596,7.193329811096191,7.166669845581055,1076410.0,6.650473594665527
2013-10-25,7.199999809265137,6.940000057220459,7.173329830169678,6.953330039978027,2136679.0,6.452500820159912
2013-10-28,6.986670017242432,6.853330135345459,6.973330020904541,6.893330097198486,1314267.0,6.396821975708008
2013-10-29,6.940000057220459,6.679999828338623,6.926670074462891,6.760000228881836,2165266.0,6.273096084594727
2013-10-30,6.806670188903809,6.699999809265137,6.733329772949219,6.793330192565918,1506783.0,6.304025173187256
2013-10-31,6.86667013168335,6.71999979019165,6.800000190734863,6.773330211639404,3602622.0,6.285466194152832
2013-11-01,6.813330173492432,6.706669807434082,6.766670227050781,6.746669769287109,1864224.0,6.260725021362305
2013-11-04,6.800000190734863,6.733329772949219,6.746669769287109,6.753330230712891,1712406.0,6.266906261444092
2013-11-05,6.960000038146973,6.693329811096191,6.753330230712891,6.880000114440918,4020382.0,6.3844523429870605
2013-11-06,6.960000038146973,6.853330135345459,6.860000133514404,6.886670112609863,2295559.0,6.390642166137695
2013-11-07,6.886670112609863,6.800000190734863,6.86667013168335,6.833330154418945,1158874.0,6.34114408493042
2013-11-08,6.913330078125,6.800000190734863,6.846670150756836,6.873330116271973,2143546.0,6.378262996673584
2013-11-11,6.933330059051514,6.806670188903809,6.86667013168335,6.886670112609863,1244599.0,6.390642166137695
2013-11-12,7.033329963684082,6.873330116271973,6.920000076293945,7.026669979095459,2627524.0,6.5205583572387695
2013-11-13,7.066669940948486,6.953330039978027,7.013329982757568,7.0,2113182.0,6.495809555053711
2013-11-14,7.033329963684082,6.940000057220459,7.033329963684082,7.0,856398.0,6.495809555053711
2013-11-15,7.099999904632568,6.973330020904541,7.019999980926514,7.053329944610596,1661922.0,6.545298099517822
2013-11-18,7.126669883728027,7.033329963684082,7.073329925537109,7.106669902801514,2191144.0,6.594796180725098
2013-11-19,7.099999904632568,7.033329963684082,7.073329925537109,7.059999942779541,1538019.0,6.551487445831299
2013-11-20,7.199999809265137,7.059999942779541,7.066669940948486,7.139999866485596,2274219.0,6.625725269317627
2013-11-21,7.159999847412109,7.079999923706055,7.159999847412109,7.099999904632568,1699531.0,6.588606357574463
2013-11-22,7.119999885559082,7.066669940948486,7.066669940948486,7.099999904632568,1548115.0,6.588606357574463
2013-11-25,7.119999885559082,7.0,7.106669902801514,7.073329925537109,1684504.0,6.5638580322265625
2013-11-26,7.086669921875,7.006669998168945,7.033329963684082,7.053329944610596,1546818.0,6.545298099517822
2013-11-27,7.106669902801514,7.0,7.073329925537109,7.059999942779541,1516756.0,6.551487445831299
2013-11-28,7.146669864654541,7.033329963684082,7.059999942779541,7.126669883728027,1868073.0,6.61335563659668
2013-11-29,7.153329849243164,7.073329925537109,7.113329887390137,7.153329849243164,2221173.0,6.638095378875732
2013-12-02,7.086669921875,6.86667013168335,7.086669921875,6.893330097198486,3224226.0,6.396821975708008
2013-12-03,7.006669998168945,6.806670188903809,6.880000114440918,6.980000019073486,2784108.0,6.477250576019287
2013-12-04,7.099999904632568,6.913330078125,6.953330039978027,7.059999942779541,2263225.0,6.551487445831299
2013-12-05,7.126669883728027,7.026669979095459,7.026669979095459,7.079999923706055,1384597.0,6.570047378540039
2013-12-06,7.146669864654541,7.046669960021973,7.073329925537109,7.086669921875,1155708.0,6.576236248016357
2013-12-09,7.153329849243164,7.099999904632568,7.099999904632568,7.146669864654541,1546048.0,6.6319146156311035
2013-12-10,7.273330211639404,7.106669902801514,7.153329849243164,7.266670227050781,3606759.0,6.743272304534912
2013-12-11,7.353330135345459,7.21999979019165,7.226669788360596,7.300000190734863,4357021.0,6.774200916290283
2013-12-12,7.360000133514404,7.226669788360596,7.340000152587891,7.253330230712891,2391880.0,6.730892658233643
2013-12-13,7.28000020980835,7.206669807434082,7.246669769287109,7.246669769287109,1129743.0,6.724711894989014
2013-12-16,7.260000228881836,7.099999904632568,7.213329792022705,7.106669902801514,1799496.0,6.594796180725098
2013-12-17,7.13332986831665,7.073329925537109,7.079999923706055,7.106669902801514,1180837.0,6.594796180725098
2013-12-18,7.260000228881836,7.106669902801514,7.126669883728027,7.126669883728027,1229523.0,6.61335563659668
2013-12-19,7.166669845581055,6.993330001831055,7.126669883728027,6.993330001831055,1587619.0,6.489619731903076
2013-12-20,7.046669960021973,6.826670169830322,7.0,6.840000152587891,1219186.0,6.347333908081055
2013-12-23,6.886670112609863,6.679999828338623,6.840000152587891,6.793330192565918,1735320.0,6.304025173187256
2013-12-24,6.860000133514404,6.746669769287109,6.800000190734863,6.813330173492432,1352652.0,6.322584629058838
2013-12-25,6.86667013168335,6.773330211639404,6.826670169830322,6.860000133514404,872416.0,6.36589241027832
2013-12-26,6.873330116271973,6.773330211639404,6.86667013168335,6.786670207977295,1502443.0,6.297844886779785
2013-12-27,6.900000095367432,6.766670227050781,6.833330154418945,6.886670112609863,3580929.0,6.390642166137695
2013-12-30,6.906670093536377,6.813330173492432,6.873330116271973,6.826670169830322,2883508.0,6.334964275360107
2013-12-31,6.846670150756836,6.699999809265137,6.840000152587891,6.840000152587891,4399866.0,6.347333908081055
2014-01-02,6.833330154418945,6.739999771118164,6.833330154418945,6.78000020980835,2617212.0,6.29165506362915
2014-01-03,6.860000133514404,6.746669769287109,6.773330211639404,6.833330154418945,2168389.0,6.34114408493042
2014-01-06,6.900000095367432,6.71999979019165,6.846670150756836,6.873330116271973,4213198.0,6.378262996673584
2014-01-07,7.013329982757568,6.840000152587891,6.853330135345459,7.0,4986900.0,6.495809555053711
2014-01-08,7.039999961853027,6.906670093536377,7.0,7.006669998168945,2324913.0,6.501997947692871
2014-01-09,7.066669940948486,6.933330059051514,7.006669998168945,7.033329963684082,3351924.0,6.526738166809082
2014-01-10,7.066669940948486,6.900000095367432,6.973330020904541,6.920000076293945,2436705.0,6.421571731567383
2014-01-13,7.059999942779541,6.913330078125,6.913330078125,6.960000038146973,2443845.0,6.458690643310547
2014-01-14,7.086669921875,6.826670169830322,6.960000038146973,7.046669960021973,3065887.0,6.539117813110352
2014-01-15,7.039999961853027,6.966670036315918,6.966670036315918,7.026669979095459,2368668.0,6.5205583572387695
2014-01-16,7.026669979095459,6.86667013168335,7.019999980926514,6.886670112609863,3890518.0,6.390642166137695
2014-01-17,6.893330097198486,6.813330173492432,6.86667013168335,6.820000171661377,1290643.0,6.328774452209473
2014-01-20,6.840000152587891,6.773330211639404,6.800000190734863,6.826670169830322,1355245.0,6.334964275360107
2014-01-21,6.920000076293945,6.793330192565918,6.820000171661377,6.906670093536377,2359021.0,6.409201622009277
2014-01-22,7.039999961853027,6.846670150756836,6.86667013168335,7.019999980926514,4079500.0,6.514368534088135
2014-01-23,7.126669883728027,6.966670036315918,7.013329982757568,6.993330001831055,3452622.0,6.489619731903076
2014-01-24,7.179999828338623,6.940000057220459,6.940000057220459,7.113329887390137,5010825.0,6.600975513458252
2014-01-27,7.286670207977295,7.066669940948486,7.086669921875,7.21999979019165,4685491.0,6.699963092803955
2014-01-28,7.239999771118164,7.0,7.233329772949219,7.093329906463623,3621043.0,6.582416534423828
2014-01-29,7.166669845581055,7.046669960021973,7.079999923706055,7.086669921875,1971273.0,6.576236248016357
2014-01-30,7.226669788360596,7.086669921875,7.086669921875,7.159999847412109,2495236.0,6.644284248352051
2014-02-07,7.273330211639404,7.153329849243164,7.239999771118164,7.253330230712891,3441390.0,6.730892658233643
2014-02-10,7.386670112609863,7.226669788360596,7.246669769287109,7.36667013168335,4807899.0,6.836069107055664
2014-02-11,7.63332986831665,7.333330154418945,7.340000152587891,7.553329944610596,8295544.0,7.009284496307373
2014-02-12,7.539999961853027,7.386670112609863,7.513329982757568,7.446670055389404,4187877.0,6.910306453704834
2014-02-13,7.480000019073486,7.233329772949219,7.460000038146973,7.253330230712891,4411452.0,6.730892658233643
2014-02-14,7.86667013168335,7.266670227050781,7.266670227050781,7.793330192565918,10955856.0,7.231997489929199
2014-02-17,7.973330020904541,7.753330230712891,7.786670207977295,7.833330154418945,9401979.0,7.26911735534668
2014-02-18,7.926670074462891,7.686669826507568,7.833330154418945,7.733329772949219,4371994.0,7.176319599151611
2014-02-19,7.886670112609863,7.706669807434082,7.753330230712891,7.826670169830322,3377715.0,7.262936592102051
2014-02-20,7.880000114440918,7.639999866485596,7.826670169830322,7.733329772949219,3145480.0,7.176319599151611
2014-02-21,7.793330192565918,7.566669940948486,7.733329772949219,7.639999866485596,2952784.0,7.089711666107178
2014-02-24,7.746669769287109,7.453330039978027,7.586669921875,7.619999885559082,1771213.0,7.071152210235596
2014-02-25,7.659999847412109,7.239999771118164,7.599999904632568,7.28000020980835,3493422.0,6.755641937255859
2014-02-26,7.860000133514404,7.206669807434082,7.28000020980835,7.71999979019165,5816293.0,7.163949012756348
2014-02-27,8.333330154418945,7.806670188903809,7.873330116271973,8.119999885559082,11378002.0,7.535139083862305
2014-02-28,8.366669654846191,8.046669960021973,8.153329849243164,8.066670417785645,8576419.0,7.485650062561035
2014-03-03,8.293330192565918,7.993330001831055,8.006669998168945,8.140000343322754,6532276.0,7.5536980628967285
2014-03-04,8.106670379638672,7.840000152587891,8.07332992553711,7.933330059051514,4195912.0,7.361914157867432
2014-03-05,8.206669807434082,7.886670112609863,7.966670036315918,7.933330059051514,3930438.0,7.361914157867432
2014-03-06,8.113329887390137,7.860000133514404,7.900000095367432,7.986670017242432,4546141.0,7.411411762237549
2014-03-07,8.0600004196167,7.806670188903809,7.986670017242432,7.993330001831055,3197421.0,7.4175920486450195
2014-03-10,7.966670036315918,7.753330230712891,7.966670036315918,7.840000152587891,2318508.0,7.275306701660156
2014-03-11,7.966670036315918,7.760000228881836,7.760000228881836,7.860000133514404,1848015.0,7.293866157531738
2014-03-12,7.886670112609863,7.646669864654541,7.760000228881836,7.773330211639404,2673238.0,7.213438510894775
2014-03-13,7.960000038146973,7.699999809265137,7.746669769287109,7.786670207977295,2721183.0,7.225817680358887
2014-03-14,7.920000076293945,7.713329792022705,7.78000020980835,7.78000020980835,2221269.0,7.219628810882568
2014-03-17,8.119999885559082,7.753330230712891,7.753330230712891,8.079999923706055,4514263.0,7.498019695281982
2014-03-18,8.593330383300781,8.106670379638672,8.106670379638672,8.493330001831055,12395854.0,7.881577968597412
2014-03-19,8.460000038146973,8.126669883728027,8.460000038146973,8.286669731140137,5270250.0,7.689803600311279
2014-03-20,8.306670188903809,8.119999885559082,8.266670227050781,8.126669883728027,2749771.0,7.5413289070129395
2014-03-21,8.42667007446289,8.0,8.093330383300781,8.373330116271973,3154308.0,7.770223140716553
2014-03-24,8.486669540405273,8.233329772949219,8.413330078125,8.346670150756836,1922887.0,7.745481967926025
2014-03-25,8.493330001831055,8.266670227050781,8.266670227050781,8.420000076293945,4910635.0,7.813530921936035
2014-03-26,8.733329772949219,8.380000114440918,8.420000076293945,8.513330459594727,4893222.0,7.900137901306152
2014-03-27,8.5,8.266670227050781,8.4399995803833,8.333330154418945,2878281.0,7.7331037521362305
2014-03-28,8.460000038146973,8.100000381469727,8.326669692993164,8.113329887390137,1988673.0,7.52894926071167
2014-03-31,8.300000190734863,7.900000095367432,8.199999809265137,8.006669998168945,2673150.0,7.429972171783447
2014-04-01,8.166669845581055,7.946670055389404,8.006669998168945,8.153329849243164,3290877.0,7.566068172454834
2014-04-02,8.319999694824219,8.053330421447754,8.140000343322754,8.300000190734863,2060914.0,7.702173233032227
2014-04-03,8.326669692993164,8.140000343322754,8.293330192565918,8.266670227050781,1760970.0,7.6712446212768555
2014-04-04,8.373330116271973,8.039999961853027,8.266670227050781,8.333330154418945,2180965.0,7.7331037521362305
2014-04-08,8.533329963684082,8.24666976928711,8.333330154418945,8.460000038146973,3424198.0,7.850649356842041
2014-04-09,8.566670417785645,8.433329582214355,8.4399995803833,8.446669578552246,1843654.0,7.838278293609619
2014-04-10,8.720000267028809,8.4399995803833,8.453330039978027,8.526670455932617,2989156.0,7.912517547607422
2014-04-11,8.533329963684082,8.279999732971191,8.533329963684082,8.413330078125,2017789.0,7.807340621948242
2014-04-14,8.466670036315918,8.300000190734863,8.399999618530273,8.433329582214355,2457522.0,7.825900077819824
2014-04-15,8.42667007446289,8.199999809265137,8.42667007446289,8.239999771118164,1922299.0,7.646494388580322
2014-04-16,8.319999694824219,8.173330307006836,8.213330268859863,8.293330192565918,2591194.0,7.69598388671875
2014-04-17,8.466670036315918,8.24666976928711,8.266670227050781,8.453330039978027,2132382.0,7.8444600105285645
2014-04-18,8.619999885559082,8.386670112609863,8.386670112609863,8.57332992553711,3931887.0,7.955816745758057
2014-04-21,8.766670227050781,8.466670036315918,8.5600004196167,8.5600004196167,6501670.0,7.943446636199951
2014-04-22,8.613329887390137,8.260000228881836,8.526670455932617,8.326669692993164,4542610.0,7.726922035217285
2014-04-23,8.5,8.300000190734863,8.34000015258789,8.493330001831055,3002577.0,7.881577968597412
2014-04-24,8.5600004196167,8.066670417785645,8.493330001831055,8.106670379638672,3931099.0,7.522768497467041
2014-04-25,8.306670188903809,8.0600004196167,8.0600004196167,8.15999984741211,3135073.0,7.572257995605469
2014-04-28,8.133330345153809,7.446670055389404,8.133330345153809,7.466670036315918,5604580.0,6.928866386413574
2014-04-29,7.880000114440918,7.473330020904541,7.473330020904541,7.853330135345459,4048185.0,7.287676811218262
2014-04-30,8.100000381469727,7.786670207977295,7.840000152587891,8.07332992553711,3495030.0,7.491829872131348
2014-05-05,8.079999923706055,7.813330173492432,8.079999923706055,7.86667013168335,1917187.0,7.300055503845215
2014-05-06,7.926670074462891,7.826670169830322,7.880000114440918,7.900000095367432,884370.0,7.330984592437744
2014-05-07,7.906670093536377,7.733329772949219,7.86667013168335,7.760000228881836,1416982.0,7.20106840133667
2014-05-08,8.046669960021973,7.733329772949219,7.800000190734863,7.806670188903809,1468456.0,7.2443766593933105
2014-05-09,7.906670093536377,7.786670207977295,7.786670207977295,7.86667013168335,725931.0,7.300055503845215
2014-05-12,8.013330459594727,7.860000133514404,7.986670017242432,7.946670055389404,1363909.0,7.374292850494385
2014-05-13,8.0,7.806670188903809,8.0,7.86667013168335,715671.0,7.300055503845215
2014-05-14,7.860000133514404,7.739999771118164,7.860000133514404,7.746669769287109,1156018.0,7.1886982917785645
2014-05-15,7.786670207977295,7.599999904632568,7.786670207977295,7.63332986831665,1257468.0,7.083522319793701
2014-05-16,7.699999809265137,7.599999904632568,7.613329887390137,7.666669845581055,662712.0,7.114460468292236
2014-05-19,7.666669845581055,7.446670055389404,7.666669845581055,7.566669940948486,1052857.0,7.05849027633667
2014-05-20,7.746669769287109,7.599999904632568,7.666669845581055,7.699999809265137,1170033.0,7.182865619659424
2014-05-21,7.753330230712891,7.466670036315918,7.659999847412109,7.713329792022705,607951.0,7.195300102233887
2014-05-22,7.900000095367432,7.63332986831665,7.666669845581055,7.733329772949219,2108907.0,7.2139573097229
2014-05-23,7.800000190734863,7.646669864654541,7.746669769287109,7.713329792022705,2137827.0,7.195300102233887
2014-05-26,7.966670036315918,7.686669826507568,7.706669807434082,7.826670169830322,2608195.0,7.301028728485107
2014-05-27,7.980000019073486,7.833330154418945,7.833330154418945,7.860000133514404,1192341.0,7.332120418548584
2014-05-28,8.013330459594727,7.813330173492432,7.860000133514404,7.960000038146973,1370370.0,7.4254045486450195
2014-05-29,8.013330459594727,7.886670112609863,7.920000076293945,7.900000095367432,964449.0,7.369433879852295
2014-05-30,7.966670036315918,7.826670169830322,7.966670036315918,7.933330059051514,558424.0,7.4005255699157715
2014-06-03,7.933330059051514,7.753330230712891,7.886670112609863,7.773330211639404,1643758.0,7.2512712478637695
2014-06-04,7.746669769287109,7.533329963684082,7.739999771118164,7.619999885559082,1699365.0,7.108238697052002
2014-06-05,7.753330230712891,7.599999904632568,7.599999904632568,7.746669769287109,1049442.0,7.226401329040527
2014-06-06,7.813330173492432,7.653329849243164,7.746669769287109,7.766670227050781,1172508.0,7.245058536529541
2014-06-09,7.766670227050781,7.599999904632568,7.766670227050781,7.666669845581055,1278724.0,7.151773929595947
2014-06-10,7.753330230712891,7.666669845581055,7.71999979019165,7.746669769287109,697815.0,7.226401329040527
2014-06-11,7.793330192565918,7.673329830169678,7.78000020980835,7.746669769287109,844872.0,7.226401329040527
2014-06-12,7.766670227050781,7.686669826507568,7.706669807434082,7.713329792022705,570547.0,7.195300102233887
2014-06-13,7.906670093536377,7.693329811096191,7.713329792022705,7.880000114440918,1447231.0,7.3507771492004395
2014-06-16,7.906670093536377,7.833330154418945,7.880000114440918,7.893330097198486,1141237.0,7.363211154937744
2014-06-17,8.033329963684082,7.853330135345459,7.880000114440918,7.900000095367432,2385909.0,7.369433879852295
2014-06-18,7.913330078125,7.726669788360596,7.86667013168335,7.786670207977295,2936362.0,7.2637152671813965
2014-06-19,7.906670093536377,7.739999771118164,7.766670227050781,7.766670227050781,2478327.0,7.245058536529541
2014-06-20,7.913330078125,7.733329772949219,7.766670227050781,7.853330135345459,1529749.0,7.32589864730835
2014-06-23,8.24666976928711,7.853330135345459,7.86667013168335,8.199999809265137,3378937.0,7.649284839630127
2014-06-24,8.333330154418945,8.126669883728027,8.173330307006836,8.166669845581055,1917054.0,7.618194103240967
2014-06-25,8.306670188903809,8.066670417785645,8.1466703414917,8.266670227050781,1410798.0,7.711478233337402
2014-06-26,8.586669921875,8.25333023071289,8.25333023071289,8.493330001831055,4106191.0,7.922914981842041
2014-06-27,8.619999885559082,8.399999618530273,8.533329963684082,8.533329963684082,2230221.0,7.96022891998291
2014-06-30,8.706669807434082,8.460000038146973,8.526670455932617,8.5,2987875.0,7.929136753082275
2014-07-01,8.5600004196167,8.420000076293945,8.446669578552246,8.493330001831055,2097526.0,7.922914981842041
2014-07-02,8.566670417785645,8.413330078125,8.493330001831055,8.420000076293945,1727281.0,7.85451078414917
2014-07-03,8.553330421447754,8.293330192565918,8.486669540405273,8.466670036315918,3619018.0,7.898046016693115
2014-07-04,8.506669998168945,8.273329734802246,8.453330039978027,8.473329544067383,3194385.0,7.9042582511901855
2014-07-07,8.433329582214355,8.239999771118164,8.433329582214355,8.279999732971191,2490760.0,7.723912715911865
2014-07-08,8.326669692993164,8.260000228881836,8.266670227050781,8.306670188903809,2013391.0,7.748791694641113
2014-07-09,8.366669654846191,8.140000343322754,8.300000190734863,8.166669845581055,2575947.0,7.618194103240967
2014-07-10,8.319999694824219,8.1466703414917,8.186670303344727,8.293330192565918,2860095.0,7.736347198486328
2014-07-11,8.4399995803833,8.260000228881836,8.300000190734863,8.413330078125,1719285.0,7.848288059234619
2014-07-14,8.466670036315918,8.333330154418945,8.406669616699219,8.446669578552246,1585638.0,7.879387855529785
2014-07-15,8.566670417785645,8.453330039978027,8.479999542236328,8.526670455932617,2550295.0,7.95401668548584
2014-07-16,8.533329963684082,8.34000015258789,8.526670455932617,8.359999656677246,3088984.0,7.798540115356445
2014-07-17,8.553330421447754,8.359999656677246,8.366669654846191,8.479999542236328,2733561.0,7.910480499267578
2014-07-18,8.520000457763672,8.373330116271973,8.446669578552246,8.433329582214355,1031500.0,7.866944789886475
2014-07-21,8.493330001831055,8.386670112609863,8.446669578552246,8.420000076293945,1107799.0,7.85451078414917
2014-07-22,8.486669540405273,8.399999618530273,8.433329582214355,8.479999542236328,1350763.0,7.910480499267578
2014-07-23,8.513330459594727,8.373330116271973,8.5,8.399999618530273,2937012.0,7.835853099822998
2014-07-24,8.42667007446289,8.313329696655273,8.399999618530273,8.333330154418945,1408950.0,7.7736616134643555
2014-07-25,8.800000190734863,8.286669731140137,8.319999694824219,8.726670265197754,5643027.0,8.140584945678711
2014-07-28,8.873330116271973,8.666669845581055,8.726670265197754,8.75333023071289,5046030.0,8.165453910827637
2014-07-29,8.84000015258789,8.653329849243164,8.733329772949219,8.793330192565918,2913061.0,8.202768325805664
2014-07-30,8.793330192565918,8.619999885559082,8.760000228881836,8.65999984741211,2716138.0,8.078391075134277
2014-07-31,8.84000015258789,8.640000343322754,8.65999984741211,8.833330154418945,3431890.0,8.240080833435059
2014-08-01,8.833330154418945,8.653329849243164,8.833330154418945,8.65999984741211,2976622.0,8.078391075134277
2014-08-04,8.84000015258789,8.633330345153809,8.65999984741211,8.800000190734863,2260264.0,8.208990097045898
2014-08-05,9.033329963684082,8.773329734802246,8.833330154418945,9.0,3084007.0,8.395556449890137
2014-08-06,9.126669883728027,8.906669616699219,8.979999542236328,8.993330001831055,2665266.0,8.389335632324219
2014-08-07,9.066670417785645,8.933329582214355,9.066670417785645,9.013330459594727,4096209.0,8.407992362976074
2014-08-08,9.166669845581055,9.053330421447754,9.066670417785645,9.133330345153809,3350308.0,8.519933700561523
2014-08-11,9.300000190734863,9.1466703414917,9.180000305175781,9.226670265197754,2526772.0,8.607004165649414
2014-08-12,9.333330154418945,9.15999984741211,9.239999771118164,9.25333023071289,2443917.0,8.631875038146973
2014-08-13,9.386670112609863,9.220000267028809,9.273329734802246,9.380000114440918,2988259.0,8.75003719329834
2014-08-14,9.393329620361328,9.193329811096191,9.380000114440918,9.220000267028809,2224155.0,8.600781440734863
2014-08-15,9.286669731140137,9.100000381469727,9.199999809265137,9.220000267028809,2391316.0,8.600781440734863
2014-08-18,9.293330192565918,9.086669921875,9.226670265197754,9.266670227050781,2779840.0,8.644317626953125
2014-08-19,9.25333023071289,9.066670417785645,9.239999771118164,9.239999771118164,2798562.0,8.619439125061035
2014-08-20,9.24666976928711,9.153329849243164,9.226670265197754,9.213330268859863,1212459.0,8.594560623168945
2014-08-21,9.393329620361328,9.066670417785645,9.180000305175781,9.326669692993164,3002737.0,8.700286865234375
2014-08-22,10.16670036315918,9.386670112609863,9.75333023071289,9.42667007446289,20578573.0,8.793571472167969
2014-08-25,9.446669578552246,9.013330459594727,9.319999694824219,9.199999809265137,6835063.0,8.582124710083008
2014-08-26,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.582124710083008
2014-08-27,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.582124710083008
2014-08-28,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.582124710083008
2014-08-29,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.582124710083008
2014-09-01,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0,8.582124710083008
2014-09-02,9.686670303344727,9.333330154418945,9.493330001831055,9.393329620361328,12394072.0,8.762471199035645
2014-09-03,9.619999885559082,9.333330154418945,9.380000114440918,9.566670417785645,10236030.0,8.92417049407959
2014-09-04,9.579999923706055,9.4399995803833,9.566670417785645,9.486669540405273,6130711.0,8.849541664123535
2014-09-05,9.553330421447754,9.466670036315918,9.5,9.513330459594727,4677994.0,8.874412536621094
2014-09-09,9.57332992553711,9.466670036315918,9.553330421447754,9.533329963684082,3721075.0,8.893068313598633
2014-09-10,9.699999809265137,9.386670112609863,9.539999961853027,9.699999809265137,7545525.0,9.048545837402344
2014-09-11,9.779999732971191,9.566670417785645,9.653329849243164,9.733329772949219,7506681.0,9.079635620117188
2014-09-12,9.793330192565918,9.633330345153809,9.733329772949219,9.733329772949219,3760009.0,9.079635620117188
2014-09-15,9.979999542236328,9.720000267028809,9.720000267028809,9.9399995803833,6065080.0,9.272425651550293
2014-09-16,9.973329544067383,9.413330078125,9.973329544067383,9.520000457763672,6578695.0,8.880635261535645
2014-09-17,9.680000305175781,9.460000038146973,9.520000457763672,9.673330307006836,3692460.0,9.023667335510254
2014-09-18,9.713330268859863,9.600000381469727,9.686670303344727,9.713330268859863,2829625.0,9.060979843139648
2014-09-19,9.846670150756836,9.633330345153809,9.706669807434082,9.826669692993164,3729369.0,9.166707992553711
2014-09-22,9.966670036315918,9.726670265197754,9.8533296585083,9.833330154418945,5275965.0,9.172921180725098
2014-09-23,9.893329620361328,9.75333023071289,9.833330154418945,9.846670150756836,3432288.0,9.185364723205566
2014-09-24,9.920000076293945,9.813329696655273,9.846670150756836,9.899999618530273,4616716.0,9.235113143920898
2014-09-25,9.953330039978027,9.699999809265137,9.92667007446289,9.74666976928711,5098900.0,9.092081069946289
2014-09-26,9.886670112609863,9.733329772949219,9.74666976928711,9.833330154418945,2690229.0,9.172921180725098
2014-09-29,9.880000114440918,9.633330345153809,9.813329696655273,9.733329772949219,8650221.0,9.079635620117188
2014-09-30,9.766670227050781,9.606670379638672,9.733329772949219,9.686670303344727,3760395.0,9.036110877990723
2014-10-08,9.613329887390137,9.319999694824219,9.613329887390137,9.42667007446289,11639086.0,8.793571472167969
2014-10-09,9.539999961853027,9.386670112609863,9.413330078125,9.5,7607770.0,8.861976623535156
2014-10-10,9.513330459594727,9.413330078125,9.513330459594727,9.446669578552246,3742201.0,8.812228202819824
2014-10-13,9.399999618530273,9.199999809265137,9.399999618530273,9.300000190734863,5688831.0,8.675409317016602
2014-10-14,9.333330154418945,9.213330268859863,9.239999771118164,9.266670227050781,3333877.0,8.644317626953125
2014-10-15,9.319999694824219,9.199999809265137,9.266670227050781,9.306670188903809,2562180.0,8.681631088256836
2014-10-16,9.380000114440918,9.199999809265137,9.260000228881836,9.306670188903809,3722487.0,8.681631088256836
2014-10-17,9.279999732971191,9.0,9.25333023071289,9.119999885559082,2857267.0,8.507498741149902
2014-10-20,9.279999732971191,9.119999885559082,9.126669883728027,9.273329734802246,3216681.0,8.650528907775879
2014-10-21,9.506669998168945,9.333330154418945,9.333330154418945,9.386670112609863,8757250.0,8.756258964538574
2014-10-22,9.466670036315918,9.326669692993164,9.453330039978027,9.373330116271973,4444171.0,8.743814468383789
2014-10-23,9.399999618530273,9.053330421447754,9.3533296585083,9.133330345153809,3778723.0,8.519933700561523
2014-10-24,9.166669845581055,8.946669578552246,9.153329849243164,8.960000038146973,2473003.0,8.358242988586426
2014-10-27,9.140000343322754,8.873330116271973,8.960000038146973,9.113329887390137,3840130.0,8.501275062561035
2014-10-28,9.3533296585083,9.0600004196167,9.106670379638672,9.319999694824219,3855585.0,8.69406509399414
2014-10-29,9.413330078125,9.300000190734863,9.333330154418945,9.386670112609863,3600739.0,8.756258964538574
2014-10-30,9.633330345153809,9.453330039978027,9.460000038146973,9.553330421447754,7459405.0,8.911725997924805
2014-10-31,9.593330383300781,9.446669578552246,9.553330421447754,9.546669960021973,3084454.0,8.905511856079102
2014-11-03,9.65999984741211,9.506669998168945,9.566670417785645,9.586669921875,3723817.0,8.942826271057129
2014-11-04,9.619999885559082,9.446669578552246,9.619999885559082,9.479999542236328,3719830.0,8.843318939208984
2014-11-05,9.493330001831055,9.3533296585083,9.493330001831055,9.413330078125,2618545.0,8.7811279296875
2014-11-06,9.606670379638672,9.333330154418945,9.393329620361328,9.600000381469727,3746812.0,8.955262184143066
2014-11-07,9.626669883728027,9.420000076293945,9.619999885559082,9.446669578552246,2585007.0,8.812228202819824
2014-11-10,9.5600004196167,9.406669616699219,9.4399995803833,9.539999961853027,3870754.0,8.899291038513184
2014-11-11,9.640000343322754,9.413330078125,9.553330421447754,9.600000381469727,4674673.0,8.955262184143066
2014-11-12,9.793330192565918,9.520000457763672,9.57332992553711,9.786669731140137,7241878.0,9.129393577575684
2014-11-13,10.246700286865234,9.75333023071289,9.786669731140137,10.046699523925781,12589252.0,9.371959686279297
2014-11-14,10.006699562072754,9.786669731140137,10.006699562072754,9.899999618530273,5449543.0,9.235113143920898
2014-11-17,9.933329582214355,9.626669883728027,9.880000114440918,9.653329849243164,6919728.0,9.005009651184082
2014-11-18,9.713330268859863,9.539999961853027,9.640000343322754,9.57332992553711,4331184.0,8.93038272857666
2014-11-19,9.640000343322754,9.520000457763672,9.586669921875,9.593330383300781,4121257.0,8.949039459228516
2014-11-20,9.566670417785645,9.4399995803833,9.566670417785645,9.5,4743930.0,8.861976623535156
2014-11-21,9.566670417785645,9.453330039978027,9.479999542236328,9.546669960021973,3076132.0,8.905511856079102
2014-11-24,9.720000267028809,9.586669921875,9.640000343322754,9.706669807434082,5617657.0,9.054767608642578
2014-11-25,9.739999771118164,9.566670417785645,9.720000267028809,9.673330307006836,6784129.0,9.023667335510254
2014-11-26,9.866669654846191,9.600000381469727,9.65999984741211,9.793330192565918,7467645.0,9.13560676574707
2014-11-27,9.833330154418945,9.739999771118164,9.800000190734863,9.806670188903809,6042558.0,9.148051261901855
2014-11-28,9.826669692993164,9.586669921875,9.806670188903809,9.720000267028809,5487360.0,9.0672025680542
2014-12-01,9.899999618530273,9.673330307006836,9.713330268859863,9.866669654846191,7919554.0,9.204020500183105
2014-12-02,9.966670036315918,9.779999732971191,9.859999656677246,9.906669616699219,8482677.0,9.24133586883545
2014-12-03,10.093299865722656,9.800000190734863,9.899999618530273,9.913330078125,11367408.0,9.247549057006836
2014-12-04,10.053299903869629,9.886670112609863,9.913330078125,10.026700019836426,8837107.0,9.353302955627441
2014-12-05,10.0,9.546669960021973,10.0,9.74666976928711,9458589.0,9.092081069946289
2014-12-08,9.846670150756836,9.579999923706055,9.666669845581055,9.760000228881836,6824748.0,9.10451602935791
2014-12-09,9.819999694824219,9.366669654846191,9.800000190734863,9.406669616699219,11598015.0,8.774914741516113
2014-12-10,9.6466703414917,9.346670150756836,9.346670150756836,9.640000343322754,5819361.0,8.992573738098145
2014-12-11,9.920000076293945,9.600000381469727,9.666669845581055,9.906669616699219,10630236.0,9.24133586883545
2014-12-12,10.053299903869629,9.833330154418945,9.9399995803833,10.006699562072754,9585576.0,9.334647178649902
2014-12-15,10.313300132751465,9.953330039978027,10.0600004196167,10.253299713134766,11431795.0,9.564685821533203
2014-12-16,10.273300170898438,10.126700401306152,10.153300285339355,10.186699867248535,6718752.0,9.502557754516602
2014-12-17,10.300000190734863,10.020000457763672,10.220000267028809,10.273300170898438,8484804.0,9.583342552185059
2014-12-18,10.319999694824219,10.0733003616333,10.273300170898438,10.100000381469727,5043585.0,9.42168140411377
2014-12-19,10.0733003616333,9.866669654846191,10.026700019836426,9.979999542236328,8290770.0,9.30974006652832
2014-12-22,9.979999542236328,9.520000457763672,9.973329544067383,9.666669845581055,8631040.0,9.01745319366455
2014-12-23,9.9399995803833,9.666669845581055,9.666669845581055,9.773329734802246,4413321.0,9.116950988769531
2014-12-24,9.859999656677246,9.666669845581055,9.833330154418945,9.833330154418945,3815157.0,9.172921180725098
2014-12-25,10.553299903869629,9.84000015258789,9.866669654846191,10.506699562072754,12961786.0,9.801067352294922
2014-12-26,10.713299751281738,10.326700210571289,10.520000457763672,10.5733003616333,10168981.0,9.863195419311523
2014-12-29,10.739999771118164,10.39330005645752,10.600000381469727,10.493300437927246,8595256.0,9.788567543029785
2014-12-30,10.66670036315918,10.300000190734863,10.493300437927246,10.346699714660645,5970055.0,9.651812553405762
2014-12-31,10.39330005645752,10.15999984741211,10.33329963684082,10.326700210571289,5710458.0,9.633156776428223
2015-01-05,10.546699523925781,10.359999656677246,10.5,10.493300437927246,5832237.0,9.788567543029785
2015-01-06,10.686699867248535,10.26669979095459,10.433300018310547,10.66670036315918,8748019.0,9.950321197509766
2015-01-07,10.720000267028809,10.373299598693848,10.66670036315918,10.513299942016602,5148841.0,9.80722427368164
2015-01-08,10.493300437927246,10.23330020904541,10.466699600219727,10.26669979095459,4161804.0,9.577184677124023
2015-01-09,10.420000076293945,10.199999809265137,10.279999732971191,10.206700325012207,4100619.0,9.521215438842773
2015-01-12,10.193300247192383,9.893329620361328,10.140000343322754,10.180000305175781,5944959.0,9.496308326721191
2015-01-13,10.186699867248535,10.0733003616333,10.16670036315918,10.133299827575684,3271864.0,9.45274543762207
2015-01-14,10.226699829101562,10.066699981689453,10.153300285339355,10.113300323486328,2725153.0,9.434087753295898
2015-01-15,10.513299942016602,10.119999885559082,10.133299827575684,10.413299560546875,5144151.0,9.71393871307373
2015-01-16,10.473299980163574,10.34000015258789,10.386699676513672,10.4266996383667,3093739.0,9.726439476013184
2015-01-19,10.646699905395508,9.906669616699219,10.199999809265137,10.15999984741211,7720317.0,9.47765064239502
2015-01-20,10.413299560546875,10.140000343322754,10.16670036315918,10.399999618530273,4532200.0,9.701533317565918
2015-01-21,10.800000190734863,10.353300094604492,10.399999618530273,10.773300170898438,13232794.0,10.049762725830078
2015-01-22,10.853300094604492,10.66670036315918,10.680000305175781,10.76669979095459,8124753.0,10.043604850769043
2015-01-23,10.84000015258789,10.600000381469727,10.76669979095459,10.65999984741211,5796549.0,9.944071769714355
2015-01-26,11.213299751281738,10.653300285339355,10.66670036315918,11.093299865722656,9950089.0,10.348270416259766
2015-01-27,11.186699867248535,10.866700172424316,11.033300399780273,11.186699867248535,7523410.0,10.43539810180664
2015-01-28,11.286700248718262,10.973299980163574,11.133299827575684,11.066699981689453,6337608.0,10.323457717895508
2015-01-29,11.140000343322754,10.973299980163574,11.053299903869629,11.026700019836426,4355490.0,10.28614330291748
2015-01-30,11.133299827575684,10.886699676513672,11.026700019836426,10.966699600219727,3884029.0,10.230173110961914
2015-02-02,11.013299942016602,10.746700286865234,10.886699676513672,10.83329963684082,3201181.0,10.105732917785645
2015-02-03,11.26669979095459,10.84000015258789,10.886699676513672,11.199999809265137,6494971.0,10.447803497314453
2015-02-04,11.300000190734863,11.013299942016602,11.199999809265137,11.046699523925781,5705071.0,10.30479907989502
2015-02-05,11.23330020904541,10.973299980163574,11.140000343322754,11.013299942016602,3501147.0,10.273643493652344
2015-02-06,10.960000038146973,10.746700286865234,10.886699676513672,10.773300170898438,3202510.0,10.049762725830078
2015-02-09,10.886699676513672,10.613300323486328,10.800000190734863,10.653300285339355,2677170.0,9.937820434570312
2015-02-10,10.806699752807617,10.619999885559082,10.619999885559082,10.76669979095459,3289791.0,10.043604850769043
2015-02-11,10.866700172424316,10.760000228881836,10.793299674987793,10.859999656677246,2046348.0,10.13063907623291
2015-02-12,11.0600004196167,10.726699829101562,10.853300094604492,10.979999542236328,3771312.0,10.242578506469727
2015-02-13,11.100000381469727,10.986700057983398,10.993300437927246,11.033300399780273,3835612.0,10.292301177978516
2015-02-16,11.180000305175781,11.0,11.133299827575684,11.146699905395508,3263257.0,10.398083686828613
2015-02-17,11.26669979095459,10.800000190734863,11.173299789428711,10.853300094604492,11482447.0,10.124388694763184
2015-02-25,10.866700172424316,10.680000305175781,10.859999656677246,10.746700286865234,3743064.0,10.024949073791504
2015-02-26,10.913299560546875,10.680000305175781,10.746700286865234,10.906700134277344,2654457.0,10.174202919006348
2015-02-27,10.913299560546875,10.760000228881836,10.913299560546875,10.866700172424316,6193267.0,10.13688850402832
2015-03-02,10.9399995803833,10.800000190734863,10.866700172424316,10.920000076293945,5429886.0,10.186609268188477
2015-03-03,11.140000343322754,10.880000114440918,10.946700096130371,11.033300399780273,7495795.0,10.292301177978516
2015-03-04,11.4399995803833,11.013299942016602,11.0733003616333,11.4399995803833,9717405.0,10.671686172485352
2015-03-05,11.526700019836426,11.226699829101562,11.4266996383667,11.319999694824219,6044437.0,10.559746742248535
2015-03-06,11.373299598693848,11.213299751281738,11.319999694824219,11.300000190734863,4840849.0,10.541089057922363
2015-03-09,11.5,11.126700401306152,11.26669979095459,11.39330005645752,5564580.0,10.628122329711914
2015-03-10,11.613300323486328,11.34000015258789,11.433300018310547,11.586700439453125,6195039.0,10.80853271484375
2015-03-11,11.853300094604492,11.453300476074219,11.593299865722656,11.83329963684082,6477418.0,11.03857135772705
2015-03-12,11.953300476074219,11.586700439453125,11.73330020904541,11.793299674987793,5048122.0,11.001258850097656
2015-03-13,11.800000190734863,11.60669994354248,11.793299674987793,11.699999809265137,4027674.0,10.914224624633789
2015-03-16,11.933300018310547,11.633299827575684,11.720000267028809,11.84000015258789,5434173.0,11.044821739196777
2015-03-17,11.9399995803833,11.73330020904541,11.819999694824219,11.846699714660645,6212875.0,11.051072120666504
2015-03-18,12.15999984741211,11.806699752807617,11.853300094604492,12.15999984741211,7961980.0,11.343329429626465
2015-03-19,12.226699829101562,12.0,12.153300285339355,12.100000381469727,6506697.0,11.287361145019531
2015-03-20,12.193300247192383,12.039999961853027,12.039999961853027,12.186699867248535,4415974.0,11.368236541748047
2015-03-23,12.906700134277344,12.186699867248535,12.186699867248535,12.760000228881836,9933936.0,11.903034210205078
2015-03-24,12.753299713134766,12.33329963684082,12.66670036315918,12.646699905395508,12017730.0,11.797344207763672
2015-03-25,12.866700172424316,12.446700096130371,12.5733003616333,12.720000267028809,6108529.0,11.865721702575684
2015-03-26,12.899999618530273,12.566699981689453,12.693300247192383,12.89330005645752,6816762.0,12.027381896972656
2015-03-27,13.33329963684082,12.793299674987793,12.993300437927246,13.15999984741211,8863215.0,12.27617073059082
2015-03-30,13.253299713134766,13.006699562072754,13.199999809265137,13.079999923706055,6950959.0,12.201543807983398
2015-03-31,13.113300323486328,12.866700172424316,13.086700439453125,12.946700096130371,7719795.0,12.07719612121582
2015-04-01,13.16670036315918,12.933300018310547,13.006699562072754,13.126700401306152,7931986.0,12.24510669708252
2015-04-02,13.246700286865234,13.020000457763672,13.126700401306152,13.199999809265137,5167051.0,12.313484191894531
2015-04-03,13.23330020904541,12.873299598693848,13.119999885559082,13.226699829101562,11491221.0,12.338390350341797
2015-04-07,13.5,13.119999885559082,13.226699829101562,13.399999618530273,7933995.0,12.500051498413086
2015-04-08,13.453300476074219,12.813300132751465,13.446700096130371,13.066699981689453,11334711.0,12.189135551452637
2015-04-09,13.033300399780273,12.5733003616333,13.020000457763672,12.873299598693848,7531573.0,12.0087251663208
2015-04-10,13.246700286865234,12.84000015258789,12.873299598693848,13.140000343322754,7539505.0,12.257513999938965
2015-04-13,13.76669979095459,13.066699981689453,13.16670036315918,13.546699523925781,11760754.0,12.636898040771484
2015-04-14,13.993300437927246,13.373299598693848,13.466699600219727,13.859999656677246,10203903.0,12.929157257080078
2015-04-15,13.853300094604492,13.239999771118164,13.853300094604492,13.359999656677246,7570666.0,12.462738990783691
2015-04-16,13.626700401306152,13.039999961853027,13.253299713134766,13.5,6223156.0,12.593335151672363
2015-04-17,13.73330020904541,13.39330005645752,13.653300285339355,13.593299865722656,8498208.0,12.68036937713623
2015-04-20,13.786700248718262,13.253299713134766,13.566699981689453,13.553299903869629,10904229.0,12.64305591583252
2015-04-21,14.319999694824219,13.553299903869629,13.566699981689453,14.23330020904541,12573897.0,13.277387619018555
2015-04-22,14.5733003616333,14.140000343322754,14.213299751281738,14.433300018310547,10450719.0,13.46395492553711
2015-04-23,14.600000381469727,14.226699829101562,14.4266996383667,14.359999656677246,7849852.0,13.395578384399414
2015-04-24,14.39330005645752,14.006699562072754,14.10669994354248,14.213299751281738,9504013.0,13.258729934692383
2015-04-27,14.579999923706055,13.953300476074219,14.213299751281738,14.153300285339355,8966703.0,13.202760696411133
2015-04-28,14.146699905395508,13.353300094604492,14.079999923706055,13.579999923706055,7532808.0,12.667963981628418
2015-04-29,13.846699714660645,13.533300399780273,13.533300399780273,13.686699867248535,6267163.0,12.767498016357422
2015-04-30,13.866700172424316,13.646699905395508,13.706700325012207,13.653300285339355,5016573.0,12.736340522766113
2015-05-04,13.520000457763672,13.133299827575684,13.520000457763672,13.380000114440918,7888909.0,12.481395721435547
2015-05-05,13.5,12.779999732971191,13.373299598693848,12.786700248718262,7442476.0,11.92794132232666
2015-05-06,12.973299980163574,12.4266996383667,12.76669979095459,12.746700286865234,5879311.0,11.890628814697266
2015-05-07,12.966699600219727,12.640000343322754,12.966699600219727,12.76669979095459,5072991.0,11.909283638000488
2015-05-08,12.9399995803833,12.66670036315918,12.813300132751465,12.899999618530273,5692681.0,12.033631324768066
2015-05-11,13.353300094604492,12.66670036315918,12.973299980163574,13.306699752807617,9354117.0,12.413017272949219
2015-05-12,13.546699523925781,13.206700325012207,13.306699752807617,13.399999618530273,8784933.0,12.500051498413086
2015-05-13,13.353300094604492,13.133299827575684,13.279999732971191,13.226699829101562,7112365.0,12.338390350341797
2015-05-14,13.39330005645752,13.206700325012207,13.26669979095459,13.273300170898438,4786347.0,12.381860733032227
2015-05-15,13.319999694824219,12.866700172424316,13.293299674987793,12.933300018310547,5280481.0,12.064695358276367
2015-05-18,13.066699981689453,12.673299789428711,12.83329963684082,12.933300018310547,5428755.0,12.064695358276367
2015-05-19,13.34000015258789,12.880000114440918,12.913299560546875,13.33329963684082,9103635.0,12.437830924987793
2015-05-20,14.386699676513672,13.433300018310547,13.433300018310547,13.986700057983398,17911044.0,13.047348976135254
2015-05-21,14.093299865722656,13.773300170898438,14.0,13.933300018310547,10245955.0,12.99753475189209
2015-05-22,14.33329963684082,13.793299674987793,14.046699523925781,14.193300247192383,11821561.0,13.240073204040527
2015-05-25,14.9266996383667,14.133299827575684,14.186699867248535,14.673299789428711,13203871.0,13.687836647033691
2015-05-26,16.1200008392334,14.600000381469727,14.800000190734863,16.02669906616211,17640394.0,14.950340270996094
2015-05-27,16.0,15.406700134277344,16.0,15.739999771118164,11309892.0,14.682896614074707
2015-05-28,16.219999313354492,14.300000190734863,15.76669979095459,14.326700210571289,15275782.0,13.36451530456543
2015-05-29,14.886699676513672,13.800000190734863,14.399999618530273,14.753299713134766,10240239.0,13.76246452331543
2015-06-01,15.89330005645752,14.753299713134766,14.773300170898438,15.786700248718262,12623524.0,14.726461410522461
2015-06-02,17.36669921875,15.486700057983398,15.793299674987793,17.360000610351562,22389541.0,16.19409942626953
2015-06-03,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0,16.19409942626953
2015-06-04,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0,16.19409942626953
2015-06-05,17.799999237060547,16.466699600219727,17.33329963684082,17.00670051574707,22146703.0,15.86452579498291
2015-06-08,17.32670021057129,16.600000381469727,17.253299713134766,16.84670066833496,16653321.0,15.715272903442383
2015-06-09,17.100000381469727,16.606700897216797,16.873300552368164,16.99329948425293,10142634.0,15.85202407836914
2015-06-10,17.31999969482422,16.613300323486328,16.733299255371094,17.066699981689453,12293844.0,15.920493125915527
2015-06-11,17.84670066833496,16.926700592041016,17.053300857543945,17.5,11758368.0,16.382286071777344
2015-06-12,17.68670082092285,17.20669937133789,17.533300399780273,17.466699600219727,9020400.0,16.351116180419922
2015-06-15,17.68000030517578,17.233299255371094,17.533300399780273,17.3799991607666,9744739.0,16.26995277404785
2015-06-16,17.3799991607666,16.200000762939453,17.3799991607666,16.34670066833496,9826729.0,15.302647590637207
2015-06-17,16.65329933166504,15.706700325012207,16.260000228881836,16.613300323486328,9256912.0,15.552221298217773
2015-06-18,17.31329917907715,16.466699600219727,16.719999313354492,16.579999923706055,9761025.0,15.521048545837402
2015-06-19,16.573299407958984,15.119999885559082,16.266700744628906,15.153300285339355,7584082.0,14.185470581054688
2015-06-23,16.0,14.60669994354248,15.33329963684082,15.979999542236328,8923812.0,14.959368705749512
2015-06-24,16.84670066833496,16.13330078125,16.13330078125,16.83329963684082,9217089.0,15.758170127868652
2015-06-25,17.286699295043945,16.399999618530273,16.860000610351562,16.533300399780273,10735648.0,15.477331161499023
2015-06-26,16.31999969482422,14.880000114440918,16.0,14.953300476074219,11262232.0,13.998244285583496
2015-06-29,15.593299865722656,13.460000038146973,15.399999618530273,14.140000343322754,14263695.0,13.236888885498047
2015-06-30,14.986700057983398,12.866700172424316,14.140000343322754,14.819999694824219,11616613.0,13.873457908630371
2015-07-01,15.60669994354248,14.26669979095459,14.813300132751465,14.306699752807617,13079536.0,13.39294147491455
2015-07-02,14.306699752807617,12.873299598693848,14.079999923706055,12.880000114440918,11143453.0,12.057364463806152
2015-07-03,12.66670036315918,11.593299865722656,12.653300285339355,11.593299865722656,9868329.0,10.85284423828125
2015-07-06,12.66670036315918,10.433300018310547,12.66670036315918,10.433300018310547,16399710.0,9.766932487487793
2015-07-07,10.0,9.393329620361328,10.0,9.393329620361328,12394810.0,8.793384552001953
2015-07-08,9.393329620361328,9.393329620361328,9.393329620361328,9.393329620361328,0.0,8.793384552001953
2015-07-09,9.393329620361328,9.393329620361328,9.393329620361328,9.393329620361328,0.0,8.793384552001953
2015-07-10,9.393329620361328,9.393329620361328,9.393329620361328,9.393329620361328,0.0,8.793384552001953
2015-07-13,10.33329963684082,10.33329963684082,10.33329963684082,10.33329963684082,580657.0,9.673318862915039
2015-07-14,11.366700172424316,11.366700172424316,11.366700172424316,11.366700172424316,811384.0,10.640717506408691
2015-07-15,12.506699562072754,11.199999809265137,12.506699562072754,11.220000267028809,28192611.0,10.503388404846191
2015-07-16,11.806699752807617,10.26669979095459,10.699999809265137,11.593299865722656,14104593.0,10.85284423828125
2015-07-17,12.33329963684082,11.600000381469727,11.66670036315918,12.199999809265137,8436984.0,11.420795440673828
2015-07-20,12.760000228881836,12.119999885559082,12.133299827575684,12.386699676513672,12778198.0,11.595569610595703
2015-07-21,13.626700401306152,12.433300018310547,12.466699600219727,13.626700401306152,18876369.0,12.756373405456543
2015-07-22,14.66670036315918,13.66670036315918,13.960000038146973,14.533300399780273,17525760.0,13.605071067810059
2015-07-23,14.873299598693848,14.253299713134766,14.260000228881836,14.693300247192383,11268772.0,13.754851341247559
2015-07-24,14.673299789428711,14.0,14.513299942016602,14.399999618530273,12278349.0,13.4802827835083
2015-07-27,15.10669994354248,12.960000038146973,14.0,13.0,13413075.0,12.169699668884277
2015-07-28,13.546699523925781,11.933300018310547,12.066699981689453,12.579999923706055,11732646.0,11.776524543762207
2015-07-29,13.84000015258789,12.66670036315918,12.819999694824219,13.84000015258789,14627871.0,12.956050872802734
2015-07-30,15.133299827575684,13.873299598693848,14.16670036315918,14.613300323486328,21297556.0,13.679959297180176
2015-07-31,14.526700019836426,13.186699867248535,14.066699981689453,13.5,13213939.0,12.637763977050781
2015-08-03,13.16670036315918,12.446700096130371,13.16670036315918,12.76669979095459,10834746.0,11.951299667358398
2015-08-04,13.960000038146973,12.813300132751465,12.979999542236328,13.960000038146973,7203826.0,13.068387031555176
2015-08-05,14.653300285339355,13.73330020904541,13.73330020904541,13.880000114440918,8774794.0,12.993494987487793
2015-08-06,13.73330020904541,12.866700172424316,13.533300399780273,13.33329963684082,5883751.0,12.481711387634277
2015-08-07,13.779999732971191,13.066699981689453,13.366700172424316,13.60669994354248,7391064.0,12.737650871276855
2015-08-10,14.399999618530273,13.520000457763672,13.520000457763672,14.186699867248535,9563551.0,13.280607223510742
2015-08-11,15.60669994354248,14.100000381469727,14.100000381469727,15.600000381469727,23194570.0,14.60364055633545
2015-08-12,15.600000381469727,14.686699867248535,15.239999771118164,14.853300094604492,13468203.0,13.904631614685059
2015-08-13,15.15999984741211,14.66670036315918,14.720000267028809,15.0600004196167,8596678.0,14.098129272460938
2015-08-14,15.600000381469727,14.686699867248535,15.326700210571289,14.946700096130371,9624145.0,13.9920654296875
2015-08-17,15.220000267028809,14.739999771118164,14.76669979095459,15.033300399780273,6683802.0,14.073135375976562
2015-08-18,15.193300247192383,13.533300399780273,15.186699867248535,13.533300399780273,10198809.0,12.668938636779785
2015-08-19,14.373299598693848,13.279999732971191,13.279999732971191,14.206700325012207,7377865.0,13.299328804016113
2015-08-20,14.546699523925781,13.66670036315918,14.220000267028809,13.933300018310547,6591598.0,13.043390274047852
2015-08-21,13.866700172424316,12.793299674987793,13.600000381469727,12.89330005645752,8217208.0,12.069814682006836
2015-08-24,12.640000343322754,11.60669994354248,12.613300323486328,11.60669994354248,6528747.0,10.865389823913574
2015-08-25,12.053299903869629,10.466699600219727,10.720000267028809,10.779999732971191,9035427.0,10.0914888381958
2015-08-26,11.859999656677246,10.946700096130371,11.33329963684082,11.739999771118164,9947110.0,10.990174293518066
2015-08-27,12.640000343322754,11.89330005645752,11.89330005645752,12.600000381469727,9669256.0,11.795248031616211
2015-08-28,13.300000190734863,12.300000190734863,12.673299789428711,13.126700401306152,8962932.0,12.288307189941406
2015-08-31,12.866700172424316,12.10669994354248,12.866700172424316,12.293299674987793,7401022.0,11.508135795593262
2015-09-01,12.293299674987793,11.133299827575684,12.293299674987793,11.466699600219727,9872410.0,10.734329223632812
2015-09-02,12.079999923706055,10.533300399780273,10.83329963684082,11.600000381469727,6798510.0,10.85911750793457
2015-09-07,12.466699600219727,11.73330020904541,11.73330020904541,11.966699600219727,5356312.0,11.202396392822266
2015-09-08,12.800000190734863,11.786700248718262,11.89330005645752,12.76669979095459,5955216.0,11.951299667358398
2015-09-09,13.26669979095459,12.533300399780273,12.986700057983398,12.9266996383667,8002567.0,12.101079940795898
2015-09-10,13.453300476074219,12.600000381469727,12.680000305175781,13.0600004196167,6864493.0,12.225868225097656
2015-09-11,13.23330020904541,12.720000267028809,13.066699981689453,13.026700019836426,3136959.0,12.194694519042969
2015-09-14,13.15999984741211,11.880000114440918,13.033300399780273,12.413299560546875,4952386.0,11.620471954345703
2015-09-15,12.493300437927246,11.600000381469727,12.279999732971191,11.753299713134766,2970721.0,11.002626419067383
2015-09-16,12.866700172424316,11.739999771118164,11.873299598693848,12.806699752807617,4850919.0,11.988744735717773
2015-09-17,13.15999984741211,12.4399995803833,12.866700172424316,12.713299751281738,5030833.0,11.901311874389648
2015-09-18,13.533300399780273,12.713299751281738,12.713299751281738,13.446700096130371,8621343.0,12.587869644165039
2015-09-21,14.566699981689453,13.100000381469727,13.23330020904541,14.526700019836426,11499255.0,13.598891258239746
2015-09-22,14.526700019836426,13.793299674987793,14.526700019836426,14.026700019836426,9893188.0,13.130825996398926
2015-09-23,14.026700019836426,13.453300476074219,13.593299865722656,13.566699981689453,6995991.0,12.70020580291748
2015-09-24,13.800000190734863,13.399999618530273,13.566699981689453,13.653300285339355,7171407.0,12.781274795532227
2015-09-25,13.646699905395508,12.566699981689453,13.646699905395508,12.626700401306152,7994260.0,11.820242881774902
2015-09-28,13.23330020904541,12.600000381469727,12.626700401306152,13.15999984741211,6256864.0,12.319480895996094
2015-09-29,13.306699752807617,12.66670036315918,12.933300018310547,12.826700210571289,6594067.0,12.007469177246094
2015-09-30,13.093299865722656,12.640000343322754,12.66670036315918,12.84000015258789,6218518.0,12.019919395446777
2015-10-08,13.26669979095459,12.33329963684082,13.193300247192383,12.83329963684082,12732997.0,12.013647079467773
2015-10-09,12.899999618530273,12.34000015258789,12.83329963684082,12.653300285339355,9786739.0,11.845145225524902
2015-10-12,13.453300476074219,12.5600004196167,12.640000343322754,13.4399995803833,12443193.0,12.581597328186035
2015-10-13,13.653300285339355,13.253299713134766,13.33329963684082,13.526700019836426,8881882.0,12.662760734558105
2015-10-14,13.539999961853027,13.0,13.526700019836426,13.006699562072754,8746075.0,12.175971984863281
2015-10-15,13.33329963684082,12.880000114440918,12.993300437927246,13.253299713134766,7996707.0,12.406822204589844
2015-10-16,14.100000381469727,13.33329963684082,13.399999618530273,13.819999694824219,16378426.0,12.937326431274414
2015-10-19,14.306699752807617,13.720000267028809,13.9266996383667,14.079999923706055,14524095.0,13.180720329284668
2015-10-20,14.279999732971191,13.600000381469727,14.133299827575684,13.9399995803833,11972691.0,13.049661636352539
2015-10-21,14.0,12.866700172424316,13.866700172424316,12.886699676513672,12393112.0,12.06363582611084
2015-10-22,13.306699752807617,12.89330005645752,12.933300018310547,13.273300170898438,7412466.0,12.425543785095215
2015-10-23,13.699999809265137,13.246700286865234,13.300000190734863,13.533300399780273,6142614.0,12.668938636779785
2015-10-26,14.0,13.520000457763672,13.65999984741211,13.779999732971191,8934307.0,12.899881362915039
2015-10-27,13.866700172424316,13.23330020904541,13.673299789428711,13.853300094604492,6890394.0,12.968500137329102
2015-10-28,13.966699600219727,13.533300399780273,13.779999732971191,13.633299827575684,3886900.0,12.762551307678223
2015-10-29,14.293299674987793,13.83329963684082,13.966699600219727,13.946700096130371,10712571.0,13.055933952331543
2015-10-30,13.920000076293945,13.213299751281738,13.873299598693848,13.76669979095459,8258814.0,12.887431144714355
2015-11-02,14.699999809265137,13.600000381469727,13.673299789428711,14.226699829101562,13640901.0,13.318052291870117
2015-11-03,14.326700210571289,13.873299598693848,14.100000381469727,13.979999542236328,5791369.0,13.08710765838623
2015-11-04,14.526700019836426,13.973299980163574,13.973299980163574,14.5,8416728.0,13.573896408081055
2015-11-05,14.886699676513672,14.319999694824219,14.486700057983398,14.520000457763672,9235467.0,13.592619895935059
2015-11-06,15.253299713134766,14.520000457763672,14.66670036315918,14.993300437927246,8734578.0,14.035690307617188
2015-11-09,15.479999542236328,14.9266996383667,15.079999923706055,15.473299980163574,9940203.0,14.48503303527832
2015-11-10,15.506699562072754,15.119999885559082,15.199999809265137,15.199999809265137,5419180.0,14.229187965393066
2015-11-11,15.213299751281738,14.753299713134766,15.079999923706055,15.206700325012207,5576769.0,14.235459327697754
2015-11-12,15.313300132751465,14.899999618530273,15.100000381469727,15.133299827575684,3913344.0,14.166748046875
2015-11-13,15.10669994354248,14.673299789428711,15.066699981689453,14.859999656677246,3536131.0,13.910902976989746
2015-11-16,14.786700248718262,14.366700172424316,14.600000381469727,14.746700286865234,3163945.0,13.804839134216309
2015-11-17,15.753299713134766,14.866700172424316,15.086700439453125,15.0600004196167,8892661.0,14.098129272460938
2015-11-18,15.133299827575684,14.653300285339355,14.899999618530273,14.819999694824219,4337568.0,13.873457908630371
2015-11-19,15.15999984741211,14.800000190734863,14.800000190734863,15.113300323486328,4117089.0,14.148025512695312
2015-11-20,15.4399995803833,15.006699562072754,15.006699562072754,15.180000305175781,5149713.0,14.210465431213379
2015-11-23,15.386699676513672,14.866700172424316,15.153300285339355,15.366700172424316,4725217.0,14.385241508483887
2015-11-24,15.366700172424316,15.0,15.33329963684082,15.253299713134766,2664744.0,14.279083251953125
2015-11-25,15.406700134277344,15.146699905395508,15.23330020904541,15.359999656677246,2774031.0,14.37896728515625
2015-11-26,15.5,14.806699752807617,15.413299560546875,15.113300323486328,5006049.0,14.148025512695312
2015-11-27,15.5,14.399999618530273,15.199999809265137,14.486700057983398,5036952.0,13.561445236206055
2015-11-30,14.619999885559082,13.786700248718262,14.386699676513672,13.993300437927246,6048399.0,13.099559783935547
2015-12-01,14.466699600219727,13.9266996383667,14.0,14.199999809265137,2909191.0,13.29305648803711
2015-12-02,14.386699676513672,13.866700172424316,14.133299827575684,14.319999694824219,2272938.0,13.40539264678955
2015-12-03,14.506699562072754,14.279999732971191,14.433300018310547,14.460000038146973,2540716.0,13.536452293395996
2015-12-04,14.826700210571289,14.26669979095459,14.359999656677246,14.359999656677246,4620588.0,13.442837715148926
2015-12-07,14.546699523925781,14.119999885559082,14.4399995803833,14.479999542236328,3480289.0,13.555171966552734
2015-12-08,15.199999809265137,14.460000038146973,14.460000038146973,14.826700210571289,7734064.0,13.879730224609375
2015-12-09,15.186699867248535,14.60669994354248,14.720000267028809,14.653300285339355,4550412.0,13.717405319213867
2015-12-10,14.986700057983398,14.539999961853027,14.673299789428711,14.873299598693848,3025527.0,13.923354148864746
2015-12-11,15.066699981689453,14.800000190734863,14.859999656677246,14.953300476074219,2672791.0,13.998244285583496
2015-12-14,15.33329963684082,14.73330020904541,14.899999618530273,15.286700248718262,2629116.0,14.310349464416504
2015-12-15,15.866700172424316,15.113300323486328,15.273300170898438,15.786700248718262,6453309.0,14.778416633605957
2015-12-16,15.920000076293945,15.399999618530273,15.773300170898438,15.586700439453125,3838300.0,14.591190338134766
2015-12-17,15.76669979095459,15.533300399780273,15.653300285339355,15.746700286865234,4095175.0,14.740970611572266
2015-12-18,16.126699447631836,15.646699905395508,15.753299713134766,15.826700210571289,4375104.0,14.815860748291016
2015-12-21,16.733299255371094,15.699999809265137,15.76669979095459,16.693300247192383,7189836.0,15.627111434936523
2015-12-22,16.600000381469727,16.073299407958984,16.5,16.373300552368164,5201241.0,15.327550888061523
2015-12-23,16.639999389648438,15.819999694824219,16.33329963684082,16.040000915527344,6492376.0,15.015538215637207
2015-12-24,16.1200008392334,15.613300323486328,15.880000114440918,16.00670051574707,3330037.0,14.98436450958252
2015-12-25,16.16670036315918,15.880000114440918,16.040000915527344,16.04669952392578,1972207.0,15.021808624267578
2015-12-28,16.233299255371094,15.319999694824219,16.0,15.34000015258789,4172253.0,14.360246658325195
2015-12-29,15.826700210571289,15.34000015258789,15.460000038146973,15.653300285339355,2501601.0,14.653535842895508
2015-12-30,16.106700897216797,15.646699905395508,15.646699905395508,16.093299865722656,2666496.0,15.065433502197266
2015-12-31,16.13330078125,15.526700019836426,16.0132999420166,15.739999771118164,3533914.0,14.734698295593262
2016-01-04,15.83329963684082,14.66670036315918,15.686699867248535,14.753299713134766,3577933.0,13.811017990112305
2016-01-05,14.946700096130371,14.0600004196167,14.386699676513672,14.466699600219727,7155714.0,13.542722702026367
2016-01-06,14.73330020904541,14.0733003616333,14.526700019836426,14.65999984741211,5194732.0,13.723677635192871
2016-01-07,14.433300018310547,13.433300018310547,14.366700172424316,13.493300437927246,1030756.0,12.63149356842041
2016-01-08,13.973299980163574,12.786700248718262,13.933300018310547,13.34000015258789,11073154.0,12.487984657287598
2016-01-11,13.133299827575684,12.33329963684082,12.806699752807617,12.353300094604492,7665844.0,11.56430435180664
2016-01-12,12.773300170898438,12.206700325012207,12.566699981689453,12.506699562072754,7775739.0,11.707906723022461
2016-01-13,12.706700325012207,12.0,12.5600004196167,12.326700210571289,4644261.0,11.539402961730957
2016-01-14,12.773300170898438,11.966699600219727,12.113300323486328,12.760000228881836,5271691.0,11.945029258728027
2016-01-15,13.286700248718262,12.65999984741211,12.66670036315918,12.779999732971191,10674711.0,11.963750839233398
2016-01-18,13.246700286865234,12.486700057983398,12.539999961853027,12.9266996383667,3352666.0,12.101079940795898
2016-01-19,13.993300437927246,12.933300018310547,12.933300018310547,13.866700172424316,5181816.0,12.98104476928711
2016-01-20,14.300000190734863,13.60669994354248,13.653300285339355,13.773300170898438,5895834.0,12.893610000610352
2016-01-21,13.953300476074219,13.479999542236328,13.673299789428711,13.640000343322754,4621858.0,12.768824577331543
2016-01-22,13.819999694824219,12.9399995803833,13.760000228881836,13.279999732971191,4187652.0,12.431816101074219
2016-01-25,13.460000038146973,12.9399995803833,13.34000015258789,13.260000228881836,5315728.0,12.413094520568848
2016-01-26,13.433300018310547,12.26669979095459,13.26669979095459,12.713299751281738,5824177.0,11.901311874389648
2016-01-27,13.10669994354248,12.133299827575684,12.66670036315918,13.020000457763672,4722927.0,12.188423156738281
2016-01-28,13.15999984741211,12.133299827575684,12.920000076293945,12.380000114440918,4490220.0,11.589299201965332
2016-01-29,12.920000076293945,12.286700248718262,12.479999542236328,12.760000228881836,4327761.0,11.945029258728027
2016-02-01,13.319999694824219,12.66670036315918,12.880000114440918,13.053299903869629,3806041.0,12.219594955444336
2016-02-02,13.566699981689453,12.960000038146973,13.300000190734863,13.380000114440918,3548568.0,12.525430679321289
2016-02-03,13.66670036315918,13.079999923706055,13.193300247192383,13.479999542236328,1826041.0,12.61904239654541
2016-02-04,13.800000190734863,13.466699600219727,13.5,13.520000457763672,2552493.0,12.656489372253418
2016-02-05,13.533300399780273,13.100000381469727,13.513299942016602,13.180000305175781,2756488.0,12.338204383850098
2016-02-15,14.5,12.600000381469727,12.66670036315918,14.300000190734863,8184597.0,13.386670112609863
2016-02-16,14.593299865722656,14.146699905395508,14.300000190734863,14.593299865722656,4708264.0,13.661237716674805
2016-02-17,14.933300018310547,14.199999809265137,14.5,14.520000457763672,5669166.0,13.592619895935059
2016-02-18,15.279999732971191,14.493300437927246,14.520000457763672,14.846699714660645,9726904.0,13.898451805114746
2016-02-19,14.846699714660645,14.33329963684082,14.60669994354248,14.566699981689453,4975132.0,13.636336326599121
2016-02-22,14.779999732971191,14.366700172424316,14.66670036315918,14.739999771118164,5372629.0,13.798565864562988
2016-02-23,15.313300132751465,14.5,14.920000076293945,14.76669979095459,6703153.0,13.823563575744629
2016-02-24,15.279999732971191,14.533300399780273,14.673299789428711,15.253299713134766,5107557.0,14.279083251953125
2016-02-25,15.546699523925781,14.126700401306152,15.226699829101562,14.673299789428711,8129926.0,13.736126899719238
2016-02-26,14.866700172424316,14.033300399780273,14.773300170898438,14.553299903869629,5974125.0,13.623790740966797
2016-02-29,14.600000381469727,13.386699676513672,14.460000038146973,14.260000228881836,5237562.0,13.349225997924805
2016-03-01,14.699999809265137,14.100000381469727,14.260000228881836,14.619999885559082,4375597.0,13.68623161315918
2016-03-02,15.199999809265137,14.533300399780273,14.533300399780273,15.093299865722656,8144101.0,14.129302024841309
2016-03-03,15.306699752807617,14.853300094604492,15.133299827575684,15.0,5726373.0,14.041961669921875
2016-03-04,15.279999732971191,14.33329963684082,14.933300018310547,14.786700248718262,5897947.0,13.84228515625
2016-03-07,15.26669979095459,14.800000190734863,14.800000190734863,15.260000228881836,5167896.0,14.285355567932129
2016-03-08,15.706700325012207,14.806699752807617,15.26669979095459,15.613300323486328,7477135.0,14.616090774536133
2016-03-09,15.653300285339355,14.933300018310547,15.353300094604492,15.079999923706055,5279632.0,14.116851806640625
2016-03-10,15.199999809265137,14.460000038146973,15.0,14.486700057983398,4559098.0,13.561445236206055
2016-03-11,14.579999923706055,14.140000343322754,14.446700096130371,14.353300094604492,4486093.0,13.436564445495605
2016-03-14,15.10669994354248,14.433300018310547,14.453300476074219,14.746700286865234,4453830.0,13.804839134216309
2016-03-15,14.9399995803833,14.33329963684082,14.9399995803833,14.380000114440918,3955401.0,13.46156120300293
2016-03-16,14.600000381469727,14.193300247192383,14.4399995803833,14.566699981689453,3712983.0,13.636336326599121
2016-03-17,14.933300018310547,14.420000076293945,14.420000076293945,14.873299598693848,3844194.0,13.923354148864746
2016-03-18,15.199999809265137,14.84000015258789,14.913299560546875,15.186699867248535,6320442.0,14.216736793518066
2016-03-21,15.420000076293945,14.933300018310547,15.326700210571289,15.319999694824219,5318485.0,14.341523170471191
2016-03-22,15.593299865722656,15.053299903869629,15.206700325012207,15.506699562072754,6579376.0,14.516297340393066
2016-03-23,15.693300247192383,15.273300170898438,15.346699714660645,15.486700057983398,5723131.0,14.497576713562012
2016-03-24,15.366700172424316,14.979999542236328,15.366700172424316,14.993300437927246,5836581.0,14.035690307617188
2016-03-25,15.23330020904541,14.9266996383667,14.993300437927246,15.186699867248535,3487431.0,14.216736793518066
2016-03-28,15.986700057983398,15.206700325012207,15.206700325012207,15.706700325012207,8602044.0,14.703524589538574
2016-03-29,15.933300018310547,15.300000190734863,15.73330020904541,15.486700057983398,7381114.0,14.497576713562012
2016-03-30,16.1200008392334,15.466699600219727,15.5733003616333,15.993300437927246,6414463.0,14.971821784973145
2016-03-31,16.33329963684082,15.83329963684082,16.0,16.079999923706055,6903274.0,15.052982330322266
2016-04-01,16.260000228881836,15.720000267028809,16.0,16.146699905395508,5169723.0,15.115422248840332
2016-04-05,16.586700439453125,15.946700096130371,16.13330078125,16.52669906616211,6824886.0,15.471153259277344
2016-04-06,16.566699981689453,16.200000762939453,16.50670051574707,16.533300399780273,5583493.0,15.477331161499023
2016-04-07,16.6200008392334,16.146699905395508,16.52669906616211,16.15329933166504,4818328.0,15.121600151062012
2016-04-08,16.4867000579834,15.986700057983398,16.0132999420166,16.16670036315918,4022827.0,15.134145736694336
2016-04-11,17.04669952392578,16.226699829101562,16.34000015258789,16.81999969482422,6538360.0,15.745718002319336
2016-04-12,17.146699905395508,16.466699600219727,16.81999969482422,17.0,6269182.0,15.914220809936523
2016-04-13,17.52669906616211,16.86669921875,17.0,17.32670021057129,6309208.0,16.220056533813477
2016-04-14,17.979999542236328,17.0,17.36669921875,17.246700286865234,11634055.0,16.145166397094727
2016-04-15,17.31999969482422,16.979999542236328,17.193300247192383,17.040000915527344,4691010.0,15.95167064666748
2016-04-18,17.253299713134766,16.860000610351562,16.9867000579834,17.146699905395508,4291003.0,16.05155372619629
2016-04-19,17.45330047607422,16.979999542236328,17.139999389648438,17.399999618530273,5326524.0,16.288673400878906
2016-04-20,17.466699600219727,16.306699752807617,17.406700134277344,16.639999389648438,6885663.0,15.577216148376465
2016-04-21,17.0132999420166,16.45330047607422,16.67329978942871,16.559999465942383,3873673.0,15.502325057983398
2016-04-22,18.13330078125,16.33329963684082,16.466699600219727,17.786699295043945,7345219.0,16.650678634643555
2016-04-25,18.100000381469727,17.406700134277344,18.00670051574707,17.600000381469727,9127491.0,16.475902557373047
2016-04-26,17.733299255371094,17.226699829101562,17.399999618530273,17.626699447631836,5124138.0,16.500896453857422
2016-04-27,17.733299255371094,17.193300247192383,17.566699981689453,17.31329917907715,4254622.0,16.20751190185547
2016-04-28,17.540000915527344,16.47330093383789,17.466699600219727,16.886699676513672,8566969.0,15.808158874511719
2016-04-29,17.233299255371094,16.68670082092285,16.693300247192383,16.966699600219727,6179428.0,15.883049011230469
2016-05-03,17.799999237060547,16.600000381469727,16.766700744628906,17.553300857543945,11761449.0,16.43218421936035
2016-05-04,17.726699829101562,16.97330093383789,17.353300094604492,17.246700286865234,9694663.0,16.145166397094727
2016-05-05,17.399999618530273,16.899999618530273,16.899999618530273,17.146699905395508,5928891.0,16.05155372619629
2016-05-06,17.260000228881836,16.34000015258789,17.146699905395508,16.413299560546875,6175540.0,15.364994049072266
2016-05-09,16.533300399780273,15.933300018310547,16.399999618530273,16.086700439453125,5267521.0,15.05925464630127
2016-05-10,16.533300399780273,16.033300399780273,16.113300323486328,16.446699142456055,3810694.0,15.396260261535645
2016-05-11,17.093299865722656,16.479999542236328,16.479999542236328,16.84000015258789,6841461.0,15.764444351196289
2016-05-12,17.053300857543945,16.426700592041016,16.700000762939453,16.84670066833496,3402148.0,15.770715713500977
2016-05-13,17.45330047607422,16.84000015258789,16.84000015258789,17.226699829101562,4542208.0,16.126445770263672
2016-05-16,17.399999618530273,16.959999084472656,17.299999237060547,17.3799991607666,3083493.0,16.26995277404785
2016-05-17,17.399999618530273,17.066699981689453,17.280000686645508,17.200000762939453,2091057.0,16.101449966430664
2016-05-18,17.13330078125,16.33329963684082,17.13330078125,16.393299102783203,3519939.0,15.346270561218262
2016-05-19,16.780000686645508,16.100000381469727,16.373300552368164,16.253299713134766,4380487.0,15.215214729309082
2016-05-20,16.533300399780273,16.0,16.13330078125,16.31999969482422,2764336.0,15.277654647827148
2016-05-23,16.760000228881836,16.34000015258789,16.36669921875,16.52669906616211,4215183.0,15.471153259277344
2016-05-24,16.726699829101562,16.399999618530273,16.47330093383789,16.600000381469727,3509281.0,15.539770126342773
2016-05-25,16.780000686645508,16.34000015258789,16.733299255371094,16.3799991607666,1852401.0,15.333821296691895
2016-05-26,16.713300704956055,16.13330078125,16.280000686645508,16.600000381469727,2634184.0,15.539770126342773
2016-05-27,17.0132999420166,16.573299407958984,16.600000381469727,16.86669921875,3383976.0,15.789433479309082
2016-05-30,16.853300094604492,16.33329963684082,16.853300094604492,16.399999618530273,3190155.0,15.352543830871582
2016-05-31,17.0132999420166,16.373300552368164,16.5,17.0,4606047.0,15.914220809936523
2016-06-01,17.18000030517578,16.8799991607666,17.0,16.899999618530273,3922683.0,15.820610046386719
2016-06-02,16.99329948425293,16.613300323486328,16.946699142456055,16.946699142456055,3734509.0,15.864327430725098
2016-06-03,17.16670036315918,16.70669937133789,16.933300018310547,17.146699905395508,4859673.0,16.05155372619629
2016-06-06,17.3799991607666,16.739999771118164,17.266700744628906,16.853300094604492,7684287.0,15.77689266204834
2016-06-07,16.853300094604492,16.406700134277344,16.799999237060547,16.63330078125,5438742.0,15.570944786071777
2016-06-08,16.63330078125,16.33329963684082,16.593299865722656,16.47330093383789,3594405.0,15.421163558959961
2016-06-13,16.266700744628906,15.800000190734863,16.253299713134766,15.826700210571289,6443793.0,14.815860748291016
2016-06-14,16.20669937133789,15.699999809265137,15.800000190734863,16.1200008392334,3415170.0,15.090429306030273
2016-06-15,16.32670021057129,15.933300018310547,15.973299980163574,16.273300170898438,4613611.0,15.233938217163086
2016-06-16,16.299999237060547,16.0132999420166,16.266700744628906,16.059999465942383,2774725.0,15.034259796142578
2016-06-17,16.193300247192383,15.979999542236328,16.066699981689453,16.053300857543945,2971480.0,15.02798843383789
2016-06-20,16.233299255371094,15.699999809265137,16.04669952392578,16.18670082092285,3377185.0,15.15286922454834
2016-06-21,16.639999389648438,16.040000915527344,16.33329963684082,16.280000686645508,4839690.0,15.240209579467773
2016-06-22,16.399999618530273,15.966699600219727,16.15999984741211,16.373300552368164,2623717.0,15.327550888061523
2016-06-23,16.466699600219727,16.18670082092285,16.34670066833496,16.433300018310547,2389872.0,15.38371753692627
2016-06-24,16.5132999420166,16.040000915527344,16.33329963684082,16.299999237060547,4328752.0,15.258930206298828
2016-06-27,17.059999465942383,16.020000457763672,16.049999237060547,16.530000686645508,1931851.0,15.589006423950195
2016-06-28,16.479999542236328,16.149999618530273,16.309999465942383,16.389999389648438,2900946.0,15.456976890563965
2016-06-29,16.5,16.299999237060547,16.479999542236328,16.360000610351562,2307763.0,15.428685188293457
2016-06-30,16.440000534057617,16.059999465942383,16.389999389648438,16.09000015258789,4017651.0,15.174055099487305
2016-07-01,16.489999771118164,16.149999618530273,16.15999984741211,16.440000534057617,3483114.0,15.504131317138672
2016-07-04,16.649999618530273,16.309999465942383,16.350000381469727,16.559999465942383,6368433.0,15.61729907989502
2016-07-05,17.5,16.5,16.559999465942383,17.190000534057617,9426207.0,16.211437225341797
2016-07-06,17.18000030517578,16.790000915527344,17.0,17.079999923706055,4426631.0,16.107698440551758
2016-07-07,17.31999969482422,16.90999984741211,16.959999084472656,17.219999313354492,4678479.0,16.239727020263672
2016-07-08,17.260000228881836,17.0,17.219999313354492,17.1299991607666,3281312.0,16.15485191345215
2016-07-11,17.209999084472656,16.850000381469727,17.1299991607666,17.059999465942383,3840993.0,16.088834762573242
2016-07-12,17.100000381469727,16.59000015258789,16.920000076293945,16.920000076293945,6222699.0,15.956805229187012
2016-07-13,17.31999969482422,16.729999542236328,16.8799991607666,17.280000686645508,5025604.0,16.296314239501953
2016-07-14,17.56999969482422,17.139999389648438,17.200000762939453,17.239999771118164,3488932.0,16.258588790893555
2016-07-15,17.239999771118164,16.799999237060547,17.239999771118164,16.889999389648438,5453164.0,15.928512573242188
2016-07-18,16.940000534057617,16.579999923706055,16.8799991607666,16.709999084472656,2868553.0,15.758760452270508
2016-07-19,16.780000686645508,16.579999923706055,16.65999984741211,16.739999771118164,2621984.0,15.787052154541016
2016-07-20,16.780000686645508,16.459999084472656,16.760000228881836,16.549999237060547,5764840.0,15.607868194580078
2016-07-21,16.600000381469727,16.40999984741211,16.549999237060547,16.479999542236328,3252162.0,15.541851997375488
2016-07-22,16.549999237060547,16.280000686645508,16.510000228881836,16.459999084472656,3062192.0,15.522993087768555
2016-07-25,16.559999465942383,16.3700008392334,16.440000534057617,16.510000228881836,3017733.0,15.570146560668945
2016-07-26,16.6200008392334,16.43000030517578,16.5,16.579999923706055,3912833.0,15.636160850524902
2016-07-27,16.719999313354492,16.0,16.600000381469727,16.1299991607666,6150916.0,15.211776733398438
2016-07-28,16.40999984741211,16.020000457763672,16.15999984741211,16.290000915527344,2706604.0,15.362671852111816
2016-07-29,16.34000015258789,16.149999618530273,16.309999465942383,16.299999237060547,1866082.0,15.372098922729492
2016-08-01,16.290000915527344,15.760000228881836,16.290000915527344,16.0,3708100.0,15.089179039001465
2016-08-02,16.1200008392334,15.979999542236328,16.100000381469727,16.049999237060547,1752762.0,15.136330604553223
2016-08-03,16.309999465942383,16.0,16.059999465942383,16.290000915527344,2775590.0,15.362671852111816
2016-08-04,16.280000686645508,15.90999984741211,16.280000686645508,16.079999923706055,3713511.0,15.164623260498047
2016-08-05,16.170000076293945,15.84000015258789,16.079999923706055,15.850000381469727,4338898.0,14.94771671295166
2016-08-08,15.800000190734863,15.359999656677246,15.75,15.600000381469727,5598330.0,14.711949348449707
2016-08-09,15.770000457763672,15.430000305175781,15.539999961853027,15.760000228881836,2815208.0,14.86284065246582
2016-08-10,15.859999656677246,15.630000114440918,15.65999984741211,15.720000267028809,2032054.0,14.825118064880371
2016-08-11,15.75,15.279999732971191,15.6899995803833,15.319999694824219,4863915.0,14.447887420654297
2016-08-12,15.949999809265137,15.170000076293945,15.319999694824219,15.9399995803833,7035429.0,15.032593727111816
2016-08-15,16.200000762939453,15.75,15.9399995803833,16.059999465942383,10297226.0,15.14576244354248
2016-08-16,16.190000534057617,16.0,16.040000915527344,16.149999618530273,4333304.0,15.23063850402832
2016-08-17,16.200000762939453,15.989999771118164,16.15999984741211,16.09000015258789,3140384.0,15.174055099487305
2016-08-18,16.309999465942383,16.049999237060547,16.110000610351562,16.149999618530273,4325724.0,15.23063850402832
2016-08-19,16.299999237060547,16.0,16.200000762939453,16.1299991607666,7240402.0,15.211776733398438
2016-08-22,16.1200008392334,15.680000305175781,16.049999237060547,15.720000267028809,5591661.0,14.825118064880371
2016-08-23,15.859999656677246,15.59000015258789,15.739999771118164,15.8100004196167,5208910.0,14.909995079040527
2016-08-24,16.1299991607666,15.75,15.859999656677246,15.949999809265137,3041208.0,15.042023658752441
2016-08-25,16.239999771118164,15.699999809265137,15.850000381469727,16.200000762939453,6131372.0,15.277792930603027
2016-08-26,16.329999923706055,15.989999771118164,16.25,16.1200008392334,3351836.0,15.202347755432129
2016-08-29,16.309999465942383,16.049999237060547,16.1200008392334,16.299999237060547,5677520.0,15.372098922729492
2016-08-30,17.260000228881836,16.25,16.329999923706055,16.90999984741211,18572226.0,15.94737434387207
2016-08-31,17.450000762939453,16.90999984741211,16.989999771118164,17.200000762939453,14361015.0,16.220867156982422
2016-09-01,17.670000076293945,17.100000381469727,17.280000686645508,17.18000030517578,11657104.0,16.20200538635254
2016-09-02,17.760000228881836,16.93000030517578,17.100000381469727,17.690000534057617,13773856.0,16.682973861694336
2016-09-05,17.979999542236328,17.360000610351562,17.899999618530273,17.420000076293945,12382482.0,16.428342819213867
2016-09-06,17.81999969482422,17.260000228881836,17.440000534057617,17.770000457763672,7496069.0,16.758419036865234
2016-09-07,17.959999084472656,17.530000686645508,17.68000030517578,17.770000457763672,5366948.0,16.758419036865234
2016-09-08,17.920000076293945,17.420000076293945,17.719999313354492,17.760000228881836,4479829.0,16.748987197875977
2016-09-09,18.68000030517578,17.600000381469727,17.65999984741211,18.260000228881836,9335723.0,17.220523834228516
2016-09-12,19.170000076293945,17.719999313354492,17.8799991607666,18.690000534057617,19491788.0,17.626047134399414
2016-09-13,19.360000610351562,18.3700008392334,18.6299991607666,18.850000381469727,11805104.0,17.776939392089844
2016-09-14,18.75,18.1299991607666,18.75,18.25,5996806.0,17.21109390258789
2016-09-19,18.43000030517578,17.760000228881836,18.299999237060547,18.100000381469727,10766919.0,17.06963539123535
2016-09-20,18.170000076293945,17.760000228881836,18.079999923706055,17.959999084472656,5666021.0,16.93760108947754
2016-09-21,18.25,17.829999923706055,17.889999389648438,17.950000762939453,6759090.0,16.92817497253418
2016-09-22,18.34000015258789,17.81999969482422,18.079999923706055,17.969999313354492,6429687.0,16.947031021118164
2016-09-23,18.260000228881836,17.75,18.010000228881836,18.170000076293945,8275109.0,17.135644912719727
2016-09-26,18.219999313354492,17.1299991607666,18.010000228881836,17.229999542236328,10905971.0,16.24915885925293
2016-09-27,17.40999984741211,17.0,17.0,17.34000015258789,7271774.0,16.352895736694336
2016-09-28,17.34000015258789,16.90999984741211,17.290000915527344,17.299999237060547,7592262.0,16.31517219543457
2016-09-29,17.34000015258789,17.06999969482422,17.200000762939453,17.170000076293945,3837659.0,16.19257354736328
2016-09-30,17.389999389648438,17.110000610351562,17.15999984741211,17.34000015258789,2819742.0,16.352895736694336
2016-10-10,17.5,16.8799991607666,17.450000762939453,17.219999313354492,7189024.0,16.239727020263672
2016-10-11,17.209999084472656,17.0,17.190000534057617,17.030000686645508,8694052.0,16.060544967651367
2016-10-12,17.030000686645508,16.610000610351562,17.030000686645508,16.770000457763672,11421240.0,15.81534481048584
2016-10-13,17.030000686645508,16.700000762939453,16.719999313354492,16.799999237060547,7992560.0,15.843635559082031
2016-10-14,17.1200008392334,16.6299991607666,16.829999923706055,17.030000686645508,6977722.0,16.060544967651367
2016-10-17,17.079999923706055,16.709999084472656,16.940000534057617,16.790000915527344,10331730.0,15.834207534790039
2016-10-18,16.959999084472656,16.459999084472656,16.709999084472656,16.670000076293945,12044144.0,15.721037864685059
2016-10-19,17.25,16.700000762939453,16.780000686645508,17.1200008392334,16051719.0,16.145421981811523
2016-10-20,17.110000610351562,16.850000381469727,17.110000610351562,17.0,8011109.0,16.032249450683594
2016-10-21,17.049999237060547,16.700000762939453,16.950000762939453,16.799999237060547,6465244.0,15.843635559082031
2016-10-24,16.850000381469727,16.600000381469727,16.770000457763672,16.809999465942383,7441496.0,15.853069305419922
2016-10-25,16.81999969482422,16.649999618530273,16.799999237060547,16.780000686645508,9735978.0,15.824776649475098
2016-10-26,17.049999237060547,16.719999313354492,16.780000686645508,17.030000686645508,9080338.0,16.060544967651367
2016-10-27,16.950000762939453,16.739999771118164,16.950000762939453,16.809999465942383,5462065.0,15.853069305419922
2016-10-28,16.940000534057617,16.649999618530273,16.780000686645508,16.799999237060547,5906540.0,15.843635559082031
2016-10-31,16.649999618530273,15.989999771118164,16.600000381469727,16.200000762939453,15855737.0,15.277792930603027
2016-11-01,16.34000015258789,16.149999618530273,16.170000076293945,16.239999771118164,5908893.0,15.315515518188477
2016-11-02,16.15999984741211,15.989999771118164,16.15999984741211,16.040000915527344,8560876.0,15.126901626586914
2016-11-03,16.139999389648438,15.960000038146973,15.989999771118164,16.06999969482422,6263594.0,15.155193328857422
2016-11-04,16.190000534057617,15.890000343322754,16.079999923706055,16.0,6082294.0,15.089179039001465
2016-11-07,16.049999237060547,15.850000381469727,16.0,16.030000686645508,2909155.0,15.117470741271973
2016-11-08,16.170000076293945,16.030000686645508,16.079999923706055,16.170000076293945,3435669.0,15.24950122833252
2016-11-09,16.270000457763672,16.0,16.149999618530273,16.149999618530273,4701489.0,15.23063850402832
2016-11-10,16.43000030517578,16.200000762939453,16.25,16.360000610351562,5066175.0,15.428685188293457
2016-11-11,16.3799991607666,16.190000534057617,16.360000610351562,16.31999969482422,3892038.0,15.390961647033691
2016-11-14,16.84000015258789,16.299999237060547,16.5,16.799999237060547,15471896.0,15.843635559082031
2016-11-15,16.649999618530273,16.360000610351562,16.649999618530273,16.520000457763672,10148713.0,15.579577445983887
2016-11-16,16.770000457763672,16.549999237060547,16.68000030517578,16.600000381469727,5737049.0,15.655021667480469
2016-11-17,16.729999542236328,16.549999237060547,16.639999389648438,16.639999389648438,4965069.0,15.692745208740234
2016-11-18,16.700000762939453,16.43000030517578,16.690000534057617,16.520000457763672,4044861.0,15.579577445983887
2016-11-21,16.68000030517578,16.489999771118164,16.530000686645508,16.559999465942383,4451572.0,15.61729907989502
2016-11-22,16.68000030517578,16.469999313354492,16.6299991607666,16.670000076293945,4965276.0,15.721037864685059
2016-11-23,16.809999465942383,16.600000381469727,16.700000762939453,16.700000762939453,7574186.0,15.749329566955566
2016-11-24,16.75,16.469999313354492,16.709999084472656,16.5,4299290.0,15.560714721679688
2016-11-25,16.639999389648438,16.350000381469727,16.530000686645508,16.540000915527344,4992933.0,15.59843921661377
2016-11-28,16.610000610351562,16.450000762939453,16.549999237060547,16.5,4607541.0,15.560714721679688
2016-11-29,16.6200008392334,16.459999084472656,16.540000915527344,16.549999237060547,5051646.0,15.607868194580078
2016-11-30,16.610000610351562,16.309999465942383,16.610000610351562,16.389999389648438,3785837.0,15.456976890563965
2016-12-01,16.729999542236328,16.329999923706055,16.329999923706055,16.719999313354492,7735734.0,15.76819133758545
2016-12-02,16.709999084472656,16.450000762939453,16.709999084472656,16.5,5644544.0,15.560714721679688
2016-12-05,16.540000915527344,16.350000381469727,16.399999618530273,16.489999771118164,2649454.0,15.551284790039062
2016-12-06,16.540000915527344,16.389999389648438,16.540000915527344,16.399999618530273,1821551.0,15.46640682220459
2016-12-07,16.540000915527344,16.3799991607666,16.459999084472656,16.510000228881836,2352240.0,15.570146560668945
2016-12-08,16.6200008392334,16.399999618530273,16.530000686645508,16.399999618530273,3065043.0,15.46640682220459
2016-12-09,16.43000030517578,16.25,16.40999984741211,16.270000457763672,2803921.0,15.3438081741333
2016-12-12,16.299999237060547,15.510000228881836,16.280000686645508,15.619999885559082,4693200.0,14.730809211730957
2016-12-13,15.710000038146973,15.40999984741211,15.600000381469727,15.619999885559082,2836238.0,14.730809211730957
2016-12-14,15.850000381469727,15.520000457763672,15.579999923706055,15.779999732971191,3085849.0,14.881701469421387
2016-12-15,15.890000343322754,15.649999618530273,15.699999809265137,15.699999809265137,1937567.0,14.806255340576172
2016-12-16,15.770000457763672,15.550000190734863,15.739999771118164,15.680000305175781,2685215.0,14.787394523620605
2016-12-19,15.75,15.619999885559082,15.75,15.649999618530273,1396707.0,14.759101867675781
2016-12-20,15.649999618530273,15.449999809265137,15.649999618530273,15.5,1460017.0,14.61764144897461
2016-12-21,15.619999885559082,15.520000457763672,15.520000457763672,15.59000015258789,1549629.0,14.702518463134766
2016-12-22,15.579999923706055,15.4399995803833,15.579999923706055,15.470000267028809,1773421.0,14.589348793029785
2016-12-23,15.520000457763672,15.390000343322754,15.5,15.399999618530273,1465600.0,14.523334503173828
2016-12-26,15.5600004196167,14.970000267028809,15.420000076293945,15.539999961853027,3100217.0,14.655364990234375
2016-12-27,15.670000076293945,15.390000343322754,15.569999694824219,15.579999923706055,2548271.0,14.693086624145508
2016-12-28,15.670000076293945,15.489999771118164,15.510000228881836,15.640000343322754,1894682.0,14.749671936035156
2016-12-29,15.819999694824219,15.510000228881836,15.5600004196167,15.739999771118164,3006521.0,14.843978881835938
2016-12-30,16.15999984741211,15.649999618530273,15.649999618530273,16.049999237060547,4140662.0,15.136330604553223
2017-01-03,16.15999984741211,15.949999809265137,16.059999465942383,16.139999389648438,2649247.0,15.221207618713379
2017-01-04,16.229999542236328,16.030000686645508,16.100000381469727,16.1200008392334,1803916.0,15.202347755432129
2017-01-05,16.3700008392334,16.079999923706055,16.1299991607666,16.299999237060547,3573118.0,15.372098922729492
2017-01-06,16.3799991607666,16.100000381469727,16.280000686645508,16.190000534057617,2822402.0,15.268362998962402
2017-01-09,16.25,16.040000915527344,16.200000762939453,16.239999771118164,1693652.0,15.315515518188477
2017-01-10,16.239999771118164,16.079999923706055,16.229999542236328,16.100000381469727,1270115.0,15.183485984802246
2017-01-11,16.100000381469727,15.960000038146973,16.100000381469727,16.030000686645508,2216699.0,15.117470741271973
2017-01-12,16.149999618530273,15.850000381469727,16.040000915527344,15.890000343322754,1417414.0,14.985440254211426
2017-01-13,15.890000343322754,15.680000305175781,15.890000343322754,15.760000228881836,1986511.0,14.86284065246582
2017-01-16,15.779999732971191,15.430000305175781,15.6899995803833,15.5600004196167,3027074.0,14.674226760864258
2017-01-17,15.760000228881836,15.5,15.5,15.729999542236328,969418.0,14.83454704284668
2017-01-18,16.079999923706055,15.75,15.789999961853027,15.890000343322754,2089462.0,14.985440254211426
2017-01-19,15.890000343322754,15.739999771118164,15.890000343322754,15.760000228881836,744141.0,14.86284065246582
2017-01-20,15.979999542236328,15.710000038146973,15.710000038146973,15.869999885559082,1222345.0,14.966578483581543
2017-01-23,16.299999237060547,15.960000038146973,15.970000267028809,16.260000228881836,3514819.0,15.33437728881836
2017-01-24,16.260000228881836,16.09000015258789,16.25,16.139999389648438,2351001.0,15.221207618713379
2017-01-25,16.219999313354492,16.100000381469727,16.139999389648438,16.170000076293945,1217050.0,15.24950122833252
2017-01-26,16.260000228881836,16.09000015258789,16.18000030517578,16.170000076293945,1063997.0,15.24950122833252
2017-02-03,16.299999237060547,16.100000381469727,16.25,16.110000610351562,1097800.0,15.192916870117188
2017-02-06,16.350000381469727,16.110000610351562,16.110000610351562,16.229999542236328,2171469.0,15.306084632873535
2017-02-07,16.3799991607666,16.149999618530273,16.190000534057617,16.190000534057617,1775400.0,15.268362998962402
2017-02-08,16.18000030517578,16.059999465942383,16.18000030517578,16.110000610351562,2189149.0,15.192916870117188
2017-02-09,16.200000762939453,16.100000381469727,16.139999389648438,16.139999389648438,2238942.0,15.221207618713379
2017-02-10,16.170000076293945,16.09000015258789,16.139999389648438,16.1200008392334,1695668.0,15.202347755432129
2017-02-13,16.270000457763672,16.030000686645508,16.06999969482422,16.270000457763672,3497802.0,15.3438081741333
2017-02-14,16.229999542236328,16.100000381469727,16.229999542236328,16.149999618530273,1884250.0,15.23063850402832
2017-02-15,16.15999984741211,15.59000015258789,16.15999984741211,15.65999984741211,7243093.0,14.768532752990723
2017-02-16,15.819999694824219,15.529999732971191,15.65999984741211,15.8100004196167,3579811.0,14.909995079040527
2017-02-17,15.859999656677246,15.720000267028809,15.779999732971191,15.819999694824219,1689637.0,14.91942310333252
2017-02-20,15.90999984741211,15.710000038146973,15.800000190734863,15.899999618530273,2305188.0,14.99487018585205
2017-02-21,16.010000228881836,15.8100004196167,15.880000114440918,15.930000305175781,2418231.0,15.023162841796875
2017-02-22,15.949999809265137,15.829999923706055,15.880000114440918,15.899999618530273,1941633.0,14.99487018585205
2017-02-23,15.9399995803833,15.789999961853027,15.899999618530273,15.859999656677246,2658424.0,14.957147598266602
2017-02-24,16.139999389648438,15.8100004196167,15.8100004196167,16.1200008392334,5388006.0,15.202347755432129
2017-02-27,16.56999969482422,15.970000267028809,16.079999923706055,16.5,10402576.0,15.560714721679688
2017-02-28,16.700000762939453,16.3700008392334,16.420000076293945,16.5,5146833.0,15.560714721679688
2017-03-01,16.649999618530273,16.3799991607666,16.459999084472656,16.559999465942383,5354452.0,15.61729907989502
2017-03-02,16.729999542236328,16.520000457763672,16.540000915527344,16.639999389648438,5363665.0,15.692745208740234
2017-03-03,16.700000762939453,16.459999084472656,16.649999618530273,16.559999465942383,3971587.0,15.61729907989502
2017-03-06,16.829999923706055,16.469999313354492,16.559999465942383,16.809999465942383,4722855.0,15.853069305419922
2017-03-07,17.139999389648438,16.639999389648438,16.770000457763672,16.920000076293945,7242204.0,15.956805229187012
2017-03-08,17.459999084472656,16.8799991607666,16.8799991607666,17.40999984741211,14859000.0,16.41891098022461
2017-03-09,17.389999389648438,16.989999771118164,17.389999389648438,17.219999313354492,7250301.0,16.239727020263672
2017-03-10,17.760000228881836,17.040000915527344,17.110000610351562,17.65999984741211,9270101.0,16.654680252075195
2017-03-13,17.739999771118164,17.399999618530273,17.65999984741211,17.690000534057617,4189695.0,16.682973861694336
2017-03-14,17.649999618530273,17.170000076293945,17.59000015258789,17.219999313354492,4656741.0,16.239727020263672
2017-03-15,17.299999237060547,17.059999465942383,17.239999771118164,17.219999313354492,4519009.0,16.239727020263672
2017-03-16,17.329999923706055,17.139999389648438,17.270000457763672,17.299999237060547,4716173.0,16.31517219543457
2017-03-17,17.329999923706055,17.079999923706055,17.25,17.200000762939453,4210909.0,16.220867156982422
2017-03-20,17.270000457763672,17.06999969482422,17.100000381469727,17.15999984741211,3880354.0,16.183143615722656
2017-03-21,17.6200008392334,17.139999389648438,17.15999984741211,17.6200008392334,7102723.0,16.61695671081543
2017-03-22,17.899999618530273,17.469999313354492,17.520000457763672,17.6200008392334,7064509.0,16.61695671081543
2017-03-23,17.959999084472656,17.579999923706055,17.770000457763672,17.780000686645508,5277506.0,16.767850875854492
2017-03-24,17.8700008392334,17.559999465942383,17.780000686645508,17.670000076293945,3844350.0,16.66411018371582
2017-03-27,18.020000457763672,17.600000381469727,17.700000762939453,17.639999389648438,4806502.0,16.635818481445312
2017-03-28,17.799999237060547,17.510000228881836,17.610000610351562,17.56999969482422,3255234.0,16.56980323791504
2017-03-29,17.6299991607666,17.209999084472656,17.600000381469727,17.34000015258789,4392055.0,16.352895736694336
2017-03-30,17.299999237060547,16.989999771118164,17.25,17.100000381469727,3703128.0,16.12656021118164
2017-03-31,17.34000015258789,16.950000762939453,17.0,17.299999237060547,2222753.0,16.31517219543457
2017-04-05,17.719999313354492,16.760000228881836,16.760000228881836,17.290000915527344,7796387.0,16.305744171142578
2017-04-06,17.489999771118164,17.079999923706055,17.170000076293945,17.270000457763672,2958829.0,16.286882400512695
2017-04-07,17.56999969482422,17.209999084472656,17.260000228881836,17.540000915527344,4144295.0,16.541513442993164
2017-04-10,17.75,17.40999984741211,17.559999465942383,17.6299991607666,5340238.0,16.626388549804688
2017-04-11,17.719999313354492,17.059999465942383,17.719999313354492,17.200000762939453,5775249.0,16.220867156982422
2017-04-12,17.540000915527344,17.09000015258789,17.1200008392334,17.219999313354492,3294532.0,16.239727020263672
2017-04-13,17.399999618530273,17.139999389648438,17.209999084472656,17.3700008392334,2718562.0,16.381189346313477
2017-04-14,17.489999771118164,17.260000228881836,17.399999618530273,17.3799991607666,3955365.0,16.3906192779541
2017-04-17,17.989999771118164,17.3799991607666,17.3799991607666,17.989999771118164,7725080.0,16.965892791748047
2017-04-18,18.25,17.84000015258789,18.0,18.010000228881836,7894956.0,16.984756469726562
2017-04-19,18.479999542236328,17.700000762939453,17.760000228881836,18.34000015258789,8304995.0,17.295969009399414
2017-04-20,18.829999923706055,18.190000534057617,18.350000381469727,18.639999389648438,7533259.0,17.578889846801758
2017-04-21,18.790000915527344,18.260000228881836,18.59000015258789,18.549999237060547,4649501.0,17.494014739990234
2017-04-24,18.600000381469727,17.6200008392334,18.579999923706055,18.110000610351562,6099263.0,17.079063415527344
2017-04-25,18.350000381469727,17.979999542236328,18.100000381469727,18.200000762939453,2860284.0,17.1639404296875
2017-04-26,18.389999389648438,18.0,18.190000534057617,18.3799991607666,2857560.0,17.333694458007812
2017-04-27,18.559999465942383,17.799999237060547,18.239999771118164,18.479999542236328,4590393.0,17.42799949645996
2017-04-28,18.200000762939453,17.799999237060547,17.899999618530273,18.059999465942383,4172788.0,17.031909942626953
2017-05-02,18.0,17.309999465942383,18.0,17.709999084472656,4392310.0,16.701833724975586
2017-05-03,17.75,17.170000076293945,17.510000228881836,17.299999237060547,3456010.0,16.31517219543457
2017-05-04,17.959999084472656,17.31999969482422,17.440000534057617,17.8799991607666,3796979.0,16.86215591430664
2017-05-05,17.920000076293945,17.549999237060547,17.8799991607666,17.780000686645508,2515139.0,16.767850875854492
2017-05-08,17.770000457763672,17.450000762939453,17.700000762939453,17.549999237060547,986856.0,16.550941467285156
2017-05-09,17.65999984741211,17.31999969482422,17.510000228881836,17.649999618530273,815231.0,16.645248413085938
2017-05-10,17.829999923706055,17.40999984741211,17.6299991607666,17.469999313354492,1889804.0,16.475494384765625
2017-05-11,17.760000228881836,17.299999237060547,17.440000534057617,17.729999542236328,2426935.0,16.72069549560547
2017-05-12,17.75,17.5,17.75,17.670000076293945,904815.0,16.66411018371582
2017-05-15,17.969999313354492,17.670000076293945,17.700000762939453,17.920000076293945,2071740.0,16.899879455566406
2017-05-16,18.200000762939453,17.860000610351562,17.950000762939453,18.18000030517578,1555684.0,17.145078659057617
2017-05-17,18.420000076293945,18.0,18.18000030517578,18.219999313354492,1998081.0,17.18280029296875
2017-05-18,18.3799991607666,18.049999237060547,18.200000762939453,18.209999084472656,1363631.0,17.173370361328125
2017-05-19,18.399999618530273,17.969999313354492,18.209999084472656,18.040000915527344,1308550.0,17.013050079345703
2017-05-22,18.079999923706055,17.6200008392334,17.969999313354492,17.809999465942383,1518088.0,16.796140670776367
2017-05-23,17.860000610351562,17.579999923706055,17.809999465942383,17.770000457763672,1188653.0,16.758419036865234
2017-05-24,17.760000228881836,17.399999618530273,17.709999084472656,17.59000015258789,2215162.0,16.58866310119629
2017-05-25,17.700000762939453,17.399999618530273,17.59000015258789,17.610000610351562,2367705.0,16.607528686523438
2017-05-26,17.959999084472656,17.600000381469727,17.639999389648438,17.770000457763672,1469355.0,16.758419036865234
2017-05-31,18.06999969482422,17.360000610351562,18.0,17.389999389648438,3717233.0,16.40005111694336
2017-06-01,17.579999923706055,16.59000015258789,17.399999618530273,16.790000915527344,5688732.0,15.834207534790039
2017-06-02,16.979999542236328,16.56999969482422,16.729999542236328,16.93000030517578,1559298.0,15.96623706817627
2017-06-05,17.459999084472656,16.93000030517578,16.950000762939453,17.350000381469727,2334106.0,16.362327575683594
2017-06-06,17.40999984741211,17.190000534057617,17.350000381469727,17.329999923706055,743409.0,16.34346580505371
2017-06-07,17.68000030517578,17.299999237060547,17.329999923706055,17.649999618530273,1577666.0,16.645248413085938
2017-06-08,17.75,17.520000457763672,17.600000381469727,17.649999618530273,948089.0,16.645248413085938
2017-06-09,17.860000610351562,17.350000381469727,17.559999465942383,17.799999237060547,3385046.0,16.786710739135742
2017-06-12,17.809999465942383,17.450000762939453,17.809999465942383,17.530000686645508,1309719.0,16.532081604003906
2017-06-13,17.75,17.459999084472656,17.479999542236328,17.65999984741211,1370504.0,16.654680252075195
2017-06-14,17.81999969482422,17.6200008392334,17.670000076293945,17.719999313354492,992652.0,16.71126365661621
2017-06-15,17.770000457763672,17.479999542236328,17.700000762939453,17.579999923706055,1549567.0,16.579235076904297
2017-06-16,17.6299991607666,17.280000686645508,17.600000381469727,17.440000534057617,1310216.0,16.44720458984375
2017-06-19,17.440000534057617,17.440000534057617,17.440000534057617,17.440000534057617,0.0,16.44720458984375
2017-06-20,17.360000610351562,17.190000534057617,17.299999237060547,17.260000228881836,1325960.0,16.277450561523438
2017-06-21,17.40999984741211,17.219999313354492,17.280000686645508,17.389999389648438,987460.0,16.40005111694336
2017-06-22,17.389999389648438,17.190000534057617,17.389999389648438,17.200000762939453,1796086.0,16.220867156982422
2017-06-23,17.299999237060547,16.510000228881836,17.270000457763672,17.0,2664292.0,16.032249450683594
2017-06-26,17.06999969482422,16.75,16.799999237060547,16.940000534057617,3745010.0,16.156238555908203
2017-06-27,17.489999771118164,16.940000534057617,16.940000534057617,17.479999542236328,3950172.0,16.671253204345703
2017-06-28,17.469999313354492,17.200000762939453,17.360000610351562,17.209999084472656,2823945.0,16.413745880126953
2017-06-29,17.34000015258789,17.1200008392334,17.290000915527344,17.200000762939453,2482097.0,16.404207229614258
2017-06-30,17.280000686645508,16.899999618530273,17.200000762939453,17.100000381469727,3374117.0,16.308834075927734
2017-07-03,17.049999237060547,16.6299991607666,17.049999237060547,16.959999084472656,5472980.0,16.175310134887695
2017-07-04,17.079999923706055,16.90999984741211,16.90999984741211,17.040000915527344,2104987.0,16.251611709594727
2017-07-05,17.09000015258789,16.90999984741211,17.09000015258789,16.989999771118164,1310967.0,16.20392417907715
2017-07-06,17.299999237060547,16.979999542236328,16.979999542236328,17.06999969482422,2124292.0,16.280221939086914
2017-07-07,17.1200008392334,17.020000457763672,17.040000915527344,17.079999923706055,772526.0,16.289758682250977
2017-07-10,17.1200008392334,16.889999389648438,17.09000015258789,17.020000457763672,1979627.0,16.23253631591797
2017-07-11,17.059999465942383,16.700000762939453,17.030000686645508,16.729999542236328,2589800.0,15.955953598022461
2017-07-12,16.860000610351562,16.600000381469727,16.780000686645508,16.850000381469727,1510458.0,16.07040023803711
2017-07-13,16.989999771118164,16.850000381469727,16.8799991607666,16.920000076293945,1358059.0,16.137163162231445
2017-07-14,16.989999771118164,16.799999237060547,16.940000534057617,16.860000610351562,1091033.0,16.079938888549805
2017-07-17,16.84000015258789,16.260000228881836,16.84000015258789,16.260000228881836,3077247.0,15.507699012756348
2017-07-18,16.469999313354492,16.149999618530273,16.3799991607666,16.25,2169661.0,15.498160362243652
2017-07-19,16.260000228881836,16.0,16.209999084472656,16.170000076293945,6142425.0,15.421862602233887
2017-07-20,16.190000534057617,16.040000915527344,16.149999618530273,16.100000381469727,3838509.0,15.355101585388184
2017-07-21,16.200000762939453,16.059999465942383,16.100000381469727,16.09000015258789,2677755.0,15.345564842224121
2017-07-24,16.350000381469727,16.049999237060547,16.09000015258789,16.329999923706055,3737966.0,15.57446002960205
2017-07-25,16.440000534057617,16.290000915527344,16.290000915527344,16.3799991607666,1790320.0,15.62214469909668
2017-07-26,16.450000762939453,16.299999237060547,16.43000030517578,16.360000610351562,1266202.0,15.603072166442871
2017-07-27,16.479999542236328,16.1299991607666,16.3799991607666,16.40999984741211,1744783.0,15.650758743286133
2017-07-28,16.56999969482422,16.280000686645508,16.399999618530273,16.450000762939453,3435130.0,15.688908576965332
2017-07-31,16.489999771118164,16.229999542236328,16.389999389648438,16.440000534057617,3662638.0,15.679369926452637
2017-08-01,16.43000030517578,16.229999542236328,16.43000030517578,16.350000381469727,3010559.0,15.593535423278809
2017-08-02,16.399999618530273,16.25,16.350000381469727,16.260000228881836,2009910.0,15.507699012756348
2017-08-03,16.260000228881836,16.049999237060547,16.229999542236328,16.110000610351562,3074740.0,15.364639282226562
2017-08-04,16.170000076293945,16.040000915527344,16.110000610351562,16.149999618530273,2152108.0,15.402788162231445
2017-08-07,16.18000030517578,16.030000686645508,16.15999984741211,16.170000076293945,1169750.0,15.421862602233887
2017-08-08,16.329999923706055,16.079999923706055,16.170000076293945,16.1200008392334,3297514.0,15.374176979064941
2017-08-09,16.25,16.079999923706055,16.1200008392334,16.110000610351562,2217895.0,15.364639282226562
2017-08-10,16.229999542236328,16.040000915527344,16.15999984741211,16.09000015258789,3410706.0,15.345564842224121
2017-08-11,16.15999984741211,16.059999465942383,16.06999969482422,16.110000610351562,1768835.0,15.364639282226562
2017-08-14,16.459999084472656,16.100000381469727,16.149999618530273,16.329999923706055,3392094.0,15.57446002960205
2017-08-15,16.65999984741211,16.209999084472656,16.329999923706055,16.6200008392334,3480607.0,15.851042747497559
2017-08-16,16.809999465942383,16.479999542236328,16.610000610351562,16.729999542236328,2809228.0,15.955953598022461
2017-08-17,16.790000915527344,16.579999923706055,16.729999542236328,16.709999084472656,1020562.0,15.936878204345703
2017-08-18,16.709999084472656,16.56999969482422,16.709999084472656,16.65999984741211,958939.0,15.889190673828125
2017-08-21,16.719999313354492,16.479999542236328,16.68000030517578,16.579999923706055,2617750.0,15.81289291381836
2017-08-22,16.600000381469727,16.510000228881836,16.56999969482422,16.549999237060547,650026.0,15.784279823303223
2017-08-23,16.579999923706055,16.420000076293945,16.549999237060547,16.5,856766.0,15.736595153808594
2017-08-24,16.56999969482422,16.40999984741211,16.549999237060547,16.440000534057617,857570.0,15.679369926452637
2017-08-25,16.579999923706055,16.3799991607666,16.399999618530273,16.549999237060547,2315062.0,15.784279823303223
2017-08-28,16.700000762939453,16.5,16.530000686645508,16.639999389648438,3200267.0,15.870116233825684
2017-08-29,16.670000076293945,16.360000610351562,16.639999389648438,16.440000534057617,2401701.0,15.679369926452637
2017-08-30,16.5,16.40999984741211,16.40999984741211,16.459999084472656,1384498.0,15.698445320129395
2017-08-31,16.540000915527344,16.399999618530273,16.450000762939453,16.489999771118164,1205357.0,15.727056503295898
2017-09-01,16.520000457763672,16.149999618530273,16.459999084472656,16.3799991607666,5721588.0,15.62214469909668
2017-09-04,17.389999389648438,16.270000457763672,16.309999465942383,17.190000534057617,11874927.0,16.394670486450195
2017-09-05,17.200000762939453,16.829999923706055,17.040000915527344,16.969999313354492,5446340.0,16.18484878540039
2017-09-06,17.06999969482422,16.809999465942383,16.899999618530273,17.020000457763672,3948414.0,16.23253631591797
2017-09-07,17.239999771118164,16.799999237060547,16.989999771118164,16.93000030517578,4342217.0,16.146699905395508
2017-09-08,17.219999313354492,16.950000762939453,16.950000762939453,17.15999984741211,4667207.0,16.366058349609375
2017-09-11,17.299999237060547,16.950000762939453,17.170000076293945,17.010000228881836,3480052.0,16.222997665405273
2017-09-12,17.049999237060547,16.8799991607666,17.049999237060547,17.010000228881836,2155621.0,16.222997665405273
2017-09-13,17.219999313354492,16.950000762939453,17.0,17.200000762939453,3352601.0,16.404207229614258
2017-09-14,17.350000381469727,17.149999618530273,17.229999542236328,17.309999465942383,4589407.0,16.509119033813477
2017-09-15,17.299999237060547,17.0,17.299999237060547,17.079999923706055,3040561.0,16.289758682250977
2017-09-18,17.229999542236328,17.020000457763672,17.149999618530273,17.09000015258789,2670536.0,16.299297332763672
2017-09-19,17.149999618530273,16.8799991607666,17.09000015258789,16.989999771118164,2729657.0,16.20392417907715
2017-09-20,17.010000228881836,16.860000610351562,16.93000030517578,16.989999771118164,2544060.0,16.20392417907715
2017-09-21,17.030000686645508,16.889999389648438,16.989999771118164,16.93000030517578,1798859.0,16.146699905395508
2017-09-22,16.979999542236328,16.760000228881836,16.979999542236328,16.940000534057617,1935909.0,16.156238555908203
2017-09-25,17.040000915527344,16.850000381469727,16.860000610351562,16.93000030517578,1771754.0,16.146699905395508
2017-09-26,16.969999313354492,16.81999969482422,16.899999618530273,16.90999984741211,1068718.0,16.12762451171875
2017-09-27,16.959999084472656,16.739999771118164,16.899999618530273,16.860000610351562,2100037.0,16.079938888549805
2017-09-28,16.8700008392334,16.729999542236328,16.81999969482422,16.760000228881836,1482522.0,15.984565734863281
2017-09-29,16.920000076293945,16.760000228881836,16.760000228881836,16.899999618530273,2567966.0,16.118087768554688
2017-10-09,17.079999923706055,16.649999618530273,17.010000228881836,16.729999542236328,5359575.0,15.955953598022461
2017-10-10,16.850000381469727,16.6200008392334,16.719999313354492,16.68000030517578,2133390.0,15.908266067504883
2017-10-11,16.760000228881836,16.530000686645508,16.690000534057617,16.6200008392334,2971980.0,15.851042747497559
2017-10-12,16.59000015258789,16.420000076293945,16.59000015258789,16.510000228881836,2640762.0,15.746131896972656
2017-10-13,16.489999771118164,16.270000457763672,16.420000076293945,16.389999389648438,2698913.0,15.631683349609375
2017-10-16,16.450000762939453,16.06999969482422,16.43000030517578,16.110000610351562,5257568.0,15.364639282226562
2017-10-17,16.280000686645508,16.110000610351562,16.110000610351562,16.200000762939453,1824690.0,15.450475692749023
2017-10-18,16.290000915527344,16.200000762939453,16.209999084472656,16.239999771118164,1749652.0,15.48862361907959
2017-10-19,16.260000228881836,16.049999237060547,16.239999771118164,16.09000015258789,2231800.0,15.345564842224121
2017-10-20,16.299999237060547,16.100000381469727,16.100000381469727,16.280000686645508,1469453.0,15.526773452758789
2017-10-23,16.270000457763672,16.18000030517578,16.229999542236328,16.229999542236328,1267489.0,15.479085922241211
2017-10-24,16.309999465942383,16.079999923706055,16.229999542236328,16.229999542236328,2108505.0,15.479085922241211
2017-10-25,16.25,16.18000030517578,16.229999542236328,16.25,1395802.0,15.498160362243652
2017-10-26,16.25,16.06999969482422,16.200000762939453,16.200000762939453,3109257.0,15.450475692749023
2017-10-27,16.25,16.1200008392334,16.170000076293945,16.219999313354492,1056435.0,15.469548225402832
2017-10-30,16.239999771118164,15.649999618530273,16.239999771118164,15.710000038146973,3808294.0,14.983145713806152
2017-10-31,15.75,15.369999885559082,15.6899995803833,15.529999732971191,4247077.0,14.811473846435547
2017-11-01,15.550000190734863,15.350000381469727,15.550000190734863,15.359999656677246,4359202.0,14.649338722229004
2017-11-02,15.390000343322754,15.0600004196167,15.359999656677246,15.1899995803833,4127100.0,14.487204551696777
2017-11-03,15.180000305175781,14.600000381469727,15.109999656677246,14.710000038146973,7298832.0,14.029412269592285
2017-11-06,14.720000267028809,14.359999656677246,14.720000267028809,14.510000228881836,7046291.0,13.838665962219238
2017-11-07,14.729999542236328,14.5,14.539999961853027,14.720000267028809,5002296.0,14.038949966430664
2017-11-08,14.729999542236328,14.550000190734863,14.729999542236328,14.569999694824219,5621252.0,13.895889282226562
2017-11-09,14.65999984741211,14.529999732971191,14.579999923706055,14.609999656677246,2930205.0,13.934038162231445
2017-11-10,14.699999809265137,14.539999961853027,14.59000015258789,14.680000305175781,3557673.0,14.000800132751465
2017-11-13,14.949999809265137,14.630000114440918,14.680000305175781,14.880000114440918,5869050.0,14.191548347473145
2017-11-14,14.880000114440918,14.449999809265137,14.880000114440918,14.510000228881836,5543207.0,13.838665962219238
2017-11-15,14.5,14.369999885559082,14.489999771118164,14.390000343322754,3016918.0,13.724217414855957
2017-11-16,14.550000190734863,14.210000038146973,14.399999618530273,14.489999771118164,3761685.0,13.819591522216797
2017-11-17,14.4399995803833,14.050000190734863,14.4399995803833,14.15999984741211,3831841.0,13.504859924316406
2017-11-20,14.220000267028809,13.5,14.170000076293945,14.069999694824219,3482659.0,13.419022560119629
2017-11-21,14.15999984741211,13.819999694824219,14.029999732971191,14.050000190734863,3699692.0,13.399949073791504
2017-11-22,14.09000015258789,13.869999885559082,14.09000015258789,13.920000076293945,2118339.0,13.275962829589844
2017-11-23,13.9399995803833,13.680000305175781,13.869999885559082,13.739999771118164,1625431.0,13.104290962219238
2017-11-24,13.779999732971191,13.5,13.720000267028809,13.699999809265137,4710892.0,13.066142082214355
2017-11-27,13.630000114440918,13.399999618530273,13.609999656677246,13.539999961853027,2828254.0,12.913545608520508
2017-11-28,13.630000114440918,13.489999771118164,13.5,13.619999885559082,1364893.0,12.989842414855957
2017-11-29,13.630000114440918,13.529999732971191,13.630000114440918,13.600000381469727,1499575.0,12.970768928527832
2017-11-30,14.100000381469727,13.600000381469727,13.619999885559082,13.90999984741211,5442217.0,13.266425132751465
2017-12-01,14.050000190734863,13.800000190734863,13.960000038146973,13.979999542236328,2246030.0,13.333187103271484
2017-12-04,14.100000381469727,13.770000457763672,13.960000038146973,13.800000190734863,1688968.0,13.161515235900879
2017-12-05,13.9399995803833,13.479999542236328,13.800000190734863,13.720000267028809,4360175.0,13.085217475891113
2017-12-06,13.989999771118164,13.609999656677246,13.729999542236328,13.960000038146973,2811623.0,13.314111709594727
2017-12-07,13.949999809265137,13.819999694824219,13.880000114440918,13.850000381469727,1368132.0,13.209202766418457
2017-12-08,14.25,13.859999656677246,13.859999656677246,14.210000038146973,3435432.0,13.552546501159668
2017-12-11,14.3100004196167,14.109999656677246,14.220000267028809,14.210000038146973,2599550.0,13.552546501159668
2017-12-12,14.300000190734863,14.039999961853027,14.15999984741211,14.1899995803833,2769206.0,13.53347110748291
2017-12-13,14.260000228881836,14.130000114440918,14.130000114440918,14.180000305175781,1242394.0,13.523934364318848
2017-12-14,14.1899995803833,13.960000038146973,14.180000305175781,14.010000228881836,1711920.0,13.361799240112305
2017-12-15,14.079999923706055,13.899999618530273,14.0,13.9399995803833,1016554.0,13.295037269592285
2017-12-18,13.989999771118164,13.789999961853027,13.90999984741211,13.8100004196167,1301890.0,13.171052932739258
2017-12-19,14.050000190734863,13.819999694824219,13.949999809265137,13.899999618530273,2890391.0,13.256887435913086
2017-12-20,14.220000267028809,13.920000076293945,13.920000076293945,13.9399995803833,3552256.0,13.295037269592285
2017-12-21,14.100000381469727,13.859999656677246,13.859999656677246,13.989999771118164,2569488.0,13.342724800109863
2017-12-22,14.420000076293945,13.9399995803833,13.9399995803833,14.270000457763672,4282759.0,13.609770774841309
2017-12-25,14.3100004196167,14.09000015258789,14.270000457763672,14.1899995803833,2783578.0,13.53347110748291
2017-12-26,14.329999923706055,14.149999618530273,14.180000305175781,14.289999961853027,2500506.0,13.628844261169434
2017-12-27,14.5,14.210000038146973,14.300000190734863,14.300000190734863,3399834.0,13.638381958007812
2017-12-28,14.380000114440918,14.100000381469727,14.300000190734863,14.15999984741211,2659400.0,13.504859924316406
2017-12-29,14.3100004196167,14.149999618530273,14.1899995803833,14.270000457763672,2024383.0,13.609770774841309
2018-01-02,14.430000305175781,14.1899995803833,14.289999961853027,14.369999885559082,2677133.0,13.705142974853516
2018-01-03,14.569999694824219,14.300000190734863,14.359999656677246,14.510000228881836,3592397.0,13.838665962219238
2018-01-04,14.550000190734863,14.399999618530273,14.470000267028809,14.5,1731883.0,13.82912826538086
2018-01-05,14.569999694824219,14.210000038146973,14.510000228881836,14.270000457763672,4349850.0,13.609770774841309
2018-01-08,14.479999542236328,14.279999732971191,14.289999961853027,14.460000038146973,5427352.0,13.790979385375977
2018-01-09,14.550000190734863,14.359999656677246,14.460000038146973,14.420000076293945,2643355.0,13.752830505371094
2018-01-10,14.460000038146973,14.109999656677246,14.420000076293945,14.25,3498221.0,13.590694427490234
2018-01-11,14.289999961853027,14.100000381469727,14.170000076293945,14.270000457763672,2230545.0,13.609770774841309
2018-01-12,14.279999732971191,14.0600004196167,14.25,14.119999885559082,2578717.0,13.466710090637207
2018-01-15,14.140000343322754,13.770000457763672,14.140000343322754,13.779999732971191,3397001.0,13.142439842224121
2018-01-16,13.90999984741211,13.760000228881836,13.779999732971191,13.850000381469727,2070849.0,13.209202766418457
2018-01-17,13.84000015258789,13.630000114440918,13.829999923706055,13.84000015258789,2249064.0,13.199665069580078
2018-01-18,13.930000305175781,13.770000457763672,13.84000015258789,13.890000343322754,1837182.0,13.24735164642334
2018-01-19,14.130000114440918,13.930000305175781,14.050000190734863,13.960000038146973,2485880.0,13.314111709594727
2018-01-22,14.25,13.930000305175781,13.949999809265137,14.239999771118164,3804174.0,13.581156730651855
2018-01-23,14.350000381469727,14.180000305175781,14.239999771118164,14.289999961853027,3197044.0,13.628844261169434
2018-01-24,14.399999618530273,14.1899995803833,14.279999732971191,14.380000114440918,3369054.0,13.714680671691895
2018-01-25,14.390000343322754,14.199999809265137,14.359999656677246,14.279999732971191,3144221.0,13.619306564331055
2018-01-26,14.380000114440918,14.210000038146973,14.279999732971191,14.3100004196167,3055147.0,13.647919654846191
2018-01-29,14.390000343322754,14.010000228881836,14.329999923706055,14.079999923706055,2581686.0,13.428560256958008
2018-01-30,14.510000228881836,14.079999923706055,14.079999923706055,14.460000038146973,3996893.0,13.790979385375977
2018-01-31,14.529999732971191,14.3100004196167,14.399999618530273,14.489999771118164,4612528.0,13.819591522216797
2018-02-01,14.569999694824219,14.029999732971191,14.390000343322754,14.130000114440918,3933578.0,13.476247787475586
2018-02-02,14.239999771118164,13.710000038146973,14.020000457763672,13.899999618530273,3985387.0,13.256887435913086
2018-02-05,13.989999771118164,13.65999984741211,13.75,13.90999984741211,2520167.0,13.266425132751465
2018-02-06,13.880000114440918,13.5,13.779999732971191,13.75,3808344.0,13.113828659057617
2018-02-07,13.9399995803833,13.609999656677246,13.819999694824219,13.779999732971191,2275512.0,13.142439842224121
2018-02-08,13.819999694824219,13.649999618530273,13.680000305175781,13.789999961853027,1120402.0,13.1519775390625
2018-02-09,13.529999732971191,13.079999923706055,13.520000457763672,13.399999618530273,5572413.0,12.780021667480469
2018-02-12,13.6899995803833,13.3100004196167,13.399999618530273,13.630000114440918,1407873.0,12.999380111694336
2018-02-13,13.819999694824219,13.569999694824219,13.640000343322754,13.609999656677246,1331177.0,12.980305671691895
2018-02-14,13.680000305175781,13.529999732971191,13.609999656677246,13.640000343322754,1376631.0,13.008917808532715
2018-02-22,13.789999961853027,13.5600004196167,13.710000038146973,13.609999656677246,3965348.0,12.980305671691895
2018-02-23,13.600000381469727,13.350000381469727,13.529999732971191,13.420000076293945,3641039.0,12.799097061157227
2018-02-26,13.5,13.329999923706055,13.420000076293945,13.489999771118164,3597651.0,12.86585807800293
2018-02-27,13.529999732971191,13.319999694824219,13.5,13.369999885559082,3366711.0,12.751410484313965
2018-02-28,13.390000343322754,13.229999542236328,13.329999923706055,13.380000114440918,2191723.0,12.760948181152344
2018-03-01,13.680000305175781,13.300000190734863,13.359999656677246,13.670000076293945,4577458.0,13.037529945373535
2018-03-02,13.720000267028809,13.539999961853027,13.5600004196167,13.59000015258789,3526855.0,12.961231231689453
2018-03-05,13.649999618530273,13.0,13.640000343322754,13.140000343322754,9169399.0,12.532052040100098
2018-03-06,13.100000381469727,12.899999618530273,13.100000381469727,13.069999694824219,7441807.0,12.465290069580078
2018-03-07,13.170000076293945,13.010000228881836,13.069999694824219,13.119999885559082,4206628.0,12.51297664642334
2018-03-08,13.1899995803833,13.079999923706055,13.09000015258789,13.15999984741211,2555018.0,12.551126480102539
2018-03-09,13.300000190734863,13.119999885559082,13.15999984741211,13.279999732971191,3303932.0,12.665574073791504
2018-03-12,13.34000015258789,13.229999542236328,13.329999923706055,13.289999961853027,5083218.0,12.675110816955566
2018-03-13,13.569999694824219,13.289999961853027,13.289999961853027,13.350000381469727,7404811.0,12.732335090637207
2018-03-14,13.4399995803833,13.270000457763672,13.300000190734863,13.350000381469727,3145355.0,12.732335090637207
2018-03-15,13.34000015258789,13.140000343322754,13.270000457763672,13.220000267028809,3750000.0,12.608351707458496
2018-03-16,13.260000228881836,13.170000076293945,13.199999809265137,13.210000038146973,1790993.0,12.598814010620117
2018-03-19,13.239999771118164,13.130000114440918,13.199999809265137,13.170000076293945,1618900.0,12.560664176940918
2018-03-20,13.260000228881836,13.039999961853027,13.149999618530273,13.220000267028809,2574010.0,12.608351707458496
2018-03-21,13.329999923706055,13.199999809265137,13.220000267028809,13.25,2563150.0,12.636961936950684
2018-03-22,13.3100004196167,13.149999618530273,13.220000267028809,13.279999732971191,1905345.0,12.665574073791504
2018-03-23,13.140000343322754,12.649999618530273,13.140000343322754,12.84000015258789,5567825.0,12.245931625366211
2018-03-26,12.920000076293945,12.619999885559082,12.699999809265137,12.899999618530273,2290863.0,12.303153991699219
2018-03-27,13.09000015258789,12.899999618530273,12.989999771118164,12.989999771118164,3731335.0,12.388991355895996
2018-03-28,13.050000190734863,12.739999771118164,12.90999984741211,12.800000190734863,4788967.0,12.207782745361328
2018-03-29,12.949999809265137,12.760000228881836,12.779999732971191,12.9399995803833,2432921.0,12.341304779052734
2018-03-30,13.09000015258789,12.949999809265137,12.960000038146973,13.09000015258789,3028022.0,12.484365463256836
2018-04-02,13.25,13.050000190734863,13.100000381469727,13.15999984741211,3770537.0,12.551126480102539
2018-04-03,13.0600004196167,12.970000267028809,13.029999732971191,13.029999732971191,1979252.0,12.427140235900879
2018-04-04,13.09000015258789,12.890000343322754,13.09000015258789,13.010000228881836,5052299.0,12.408065795898438
2018-04-09,12.989999771118164,12.829999923706055,12.970000267028809,12.899999618530273,2149650.0,12.303153991699219
2018-04-10,12.979999542236328,12.859999656677246,12.920000076293945,12.979999542236328,1829287.0,12.379453659057617
2018-04-11,13.050000190734863,12.949999809265137,12.979999542236328,13.050000190734863,2323698.0,12.446215629577637
2018-04-12,13.029999732971191,12.850000381469727,13.0,12.869999885559082,3146781.0,12.274543762207031
2018-04-13,12.930000305175781,12.770000457763672,12.890000343322754,12.789999961853027,3147429.0,12.19824504852295
2018-04-16,12.84000015258789,12.579999923706055,12.789999961853027,12.609999656677246,3579909.0,12.026573181152344
2018-04-17,12.670000076293945,12.359999656677246,12.640000343322754,12.399999618530273,3469173.0,11.826288223266602
2018-04-18,12.5,12.34000015258789,12.470000267028809,12.430000305175781,2317723.0,11.854901313781738
2018-04-19,12.630000114440918,12.420000076293945,12.449999809265137,12.619999885559082,2674870.0,12.036109924316406
2018-04-20,12.609999656677246,12.369999885559082,12.600000381469727,12.399999618530273,2622825.0,11.826288223266602
2018-04-23,12.489999771118164,12.289999961853027,12.40999984741211,12.350000381469727,1948662.0,11.778602600097656
2018-04-24,12.579999923706055,12.350000381469727,12.350000381469727,12.569999694824219,2523151.0,11.988422393798828
2018-04-25,12.65999984741211,12.489999771118164,12.520000457763672,12.649999618530273,2066079.0,12.064722061157227
2018-04-26,12.640000343322754,12.479999542236328,12.640000343322754,12.520000457763672,2153085.0,11.9407377243042
2018-04-27,12.579999923706055,12.40999984741211,12.510000228881836,12.489999771118164,1944355.0,11.912125587463379
2018-05-02,12.529999732971191,12.239999771118164,12.529999732971191,12.289999961853027,2503878.0,11.7213773727417
2018-05-03,12.319999694824219,12.15999984741211,12.260000228881836,12.3100004196167,1899296.0,11.740453720092773
2018-05-04,12.319999694824219,12.149999618530273,12.289999961853027,12.1899995803833,1905312.0,11.626005172729492
2018-05-07,12.449999809265137,12.199999809265137,12.210000038146973,12.350000381469727,2296762.0,11.778602600097656
2018-05-08,12.420000076293945,12.279999732971191,12.369999885559082,12.399999618530273,2319643.0,11.826288223266602
2018-05-09,12.420000076293945,12.329999923706055,12.350000381469727,12.399999618530273,1724751.0,11.826288223266602
2018-05-10,12.470000267028809,12.380000114440918,12.430000305175781,12.460000038146973,1898000.0,11.883513450622559
2018-05-11,12.510000228881836,12.369999885559082,12.470000267028809,12.4399995803833,1839500.0,11.8644380569458
2018-05-14,12.520000457763672,12.350000381469727,12.449999809265137,12.5,2962809.0,11.921663284301758
2018-05-15,12.510000228881836,12.369999885559082,12.510000228881836,12.479999542236328,2116141.0,11.902587890625
2018-05-16,12.710000038146973,12.40999984741211,12.460000038146973,12.65999984741211,4432800.0,12.074259757995605
2018-05-17,12.760000228881836,12.609999656677246,12.699999809265137,12.699999809265137,3560403.0,12.112408638000488
2018-05-18,12.710000038146973,12.520000457763672,12.6899995803833,12.619999885559082,2500562.0,12.036109924316406
2018-05-21,12.6899995803833,12.600000381469727,12.65999984741211,12.680000305175781,2077326.0,12.093334197998047
2018-05-22,12.680000305175781,12.59000015258789,12.680000305175781,12.640000343322754,1519679.0,12.055185317993164
2018-05-23,12.649999618530273,12.399999618530273,12.640000343322754,12.399999618530273,2506617.0,11.826288223266602
2018-05-24,12.449999809265137,12.279999732971191,12.449999809265137,12.300000190734863,1997469.0,11.730915069580078
2018-05-25,12.369999885559082,12.170000076293945,12.319999694824219,12.220000267028809,2063847.0,11.654617309570312
2018-05-28,12.300000190734863,12.079999923706055,12.210000038146973,12.149999618530273,2724357.0,11.587855339050293
2018-05-29,12.430000305175781,12.100000381469727,12.100000381469727,12.420000076293945,4528437.0,11.84536361694336
2018-05-30,12.609999656677246,12.180000305175781,12.329999923706055,12.539999961853027,6622375.0,11.95981216430664
2018-05-31,13.670000076293945,12.479999542236328,12.5600004196167,13.539999961853027,22727570.0,12.913545608520508
2018-06-01,13.479999542236328,13.079999923706055,13.470000267028809,13.229999542236328,10300377.0,12.617886543273926
2018-06-04,13.289999961853027,12.970000267028809,13.270000457763672,13.140000343322754,6031000.0,12.532052040100098
2018-06-05,13.260000228881836,12.949999809265137,13.09000015258789,13.239999771118164,6973545.0,12.627424240112305
2018-06-06,13.170000076293945,12.899999618530273,13.149999618530273,13.069999694824219,7054686.0,12.465290069580078
2018-06-07,13.359999656677246,13.010000228881836,13.050000190734863,13.15999984741211,6239678.0,12.551126480102539
2018-06-08,13.239999771118164,12.84000015258789,13.119999885559082,12.949999809265137,4899200.0,12.350842475891113
2018-06-11,13.0600004196167,12.819999694824219,12.90999984741211,12.930000305175781,3784451.0,12.331768035888672
2018-06-12,13.199999809265137,12.850000381469727,12.920000076293945,13.170000076293945,4160100.0,12.560664176940918
2018-06-13,13.109999656677246,12.569999694824219,13.109999656677246,12.600000381469727,5965745.0,12.017035484313965
2018-06-14,12.65999984741211,12.380000114440918,12.600000381469727,12.479999542236328,4472461.0,11.902587890625
2018-06-15,12.579999923706055,12.350000381469727,12.489999771118164,12.539999961853027,3450828.0,11.95981216430664
2018-06-19,12.5,11.329999923706055,12.5,11.569999694824219,5610619.0,11.034689903259277
2018-06-20,11.710000038146973,11.260000228881836,11.510000228881836,11.529999732971191,3503919.0,10.996541023254395
2018-06-21,11.739999771118164,11.180000305175781,11.520000457763672,11.279999732971191,3700810.0,10.758108139038086
2018-06-22,11.430000305175781,11.199999809265137,11.210000038146973,11.420000076293945,1974437.0,10.891631126403809
2018-06-25,11.529999732971191,11.3100004196167,11.489999771118164,11.34000015258789,1927400.0,10.815332412719727
2018-06-26,11.520000457763672,11.25,11.3100004196167,11.460000038146973,2495050.0,10.929780006408691
2018-06-27,11.5,11.34000015258789,11.470000267028809,11.369999885559082,1598410.0,10.84394359588623
2018-06-28,11.5,11.3100004196167,11.399999618530273,11.350000381469727,1647102.0,10.824869155883789
2018-06-29,11.670000076293945,11.380000114440918,11.380000114440918,11.649999618530273,2138621.0,11.11098861694336
2018-07-02,11.5,11.220000267028809,11.420000076293945,11.40999984741211,3034300.0,11.110989570617676
2018-07-03,11.5,11.25,11.359999656677246,11.460000038146973,2227524.0,11.159679412841797
2018-07-04,11.449999809265137,11.25,11.449999809265137,11.350000381469727,1574131.0,11.05256175994873
2018-07-05,11.369999885559082,11.029999732971191,11.350000381469727,11.039999961853027,1480015.0,10.750685691833496
2018-07-06,11.130000114440918,10.779999732971191,11.029999732971191,10.979999542236328,1899158.0,10.69225788116455
2018-07-09,11.180000305175781,10.989999771118164,11.039999961853027,11.15999984741211,1795400.0,10.86754035949707
2018-07-10,11.300000190734863,11.119999885559082,11.149999618530273,11.289999961853027,1320234.0,10.994133949279785
2018-07-11,11.220000267028809,11.010000228881836,11.069999694824219,11.199999809265137,1337372.0,10.906492233276367
2018-07-12,11.40999984741211,11.109999656677246,11.109999656677246,11.399999618530273,1724470.0,11.101251602172852
2018-07-13,11.449999809265137,11.300000190734863,11.430000305175781,11.420000076293945,1071482.0,11.1207275390625
2018-07-16,11.4399995803833,11.300000190734863,11.40999984741211,11.350000381469727,1641381.0,11.05256175994873
2018-07-17,11.350000381469727,11.199999809265137,11.300000190734863,11.289999961853027,1006460.0,10.994133949279785
2018-07-18,11.880000114440918,11.289999961853027,11.289999961853027,11.699999809265137,5630855.0,11.393389701843262
2018-07-19,11.680000305175781,11.369999885559082,11.630000114440918,11.430000305175781,2156869.0,11.130465507507324
2018-07-20,11.59000015258789,11.369999885559082,11.40999984741211,11.550000190734863,1111069.0,11.247321128845215
2018-07-23,11.859999656677246,11.5,11.529999732971191,11.739999771118164,2919033.0,11.432341575622559
2018-07-24,11.850000381469727,11.729999542236328,11.789999961853027,11.789999961853027,2324472.0,11.48103141784668
2018-07-25,11.819999694824219,11.670000076293945,11.800000190734863,11.710000038146973,1647626.0,11.403127670288086
2018-07-26,11.779999732971191,11.550000190734863,11.760000228881836,11.609999656677246,1499954.0,11.305747985839844
2018-07-27,11.619999885559082,11.510000228881836,11.59000015258789,11.609999656677246,937552.0,11.305747985839844
2018-07-30,11.619999885559082,11.329999923706055,11.600000381469727,11.399999618530273,1439049.0,11.101251602172852
2018-07-31,11.479999542236328,11.369999885559082,11.369999885559082,11.40999984741211,1209359.0,11.110989570617676
2018-08-01,11.479999542236328,11.34000015258789,11.479999542236328,11.34000015258789,1512438.0,11.042823791503906
2018-08-02,11.489999771118164,11.020000457763672,11.489999771118164,11.100000381469727,2204200.0,10.809114456176758
2018-08-03,11.1899995803833,11.0,11.050000190734863,11.079999923706055,825573.0,10.789636611938477
2018-08-06,11.380000114440918,11.039999961853027,11.039999961853027,11.359999656677246,6540788.0,11.062298774719238
2018-08-07,11.699999809265137,11.3100004196167,11.350000381469727,11.640000343322754,1583704.0,11.334961891174316
2018-08-08,11.729999542236328,11.479999542236328,11.619999885559082,11.569999694824219,1655200.0,11.266796112060547
2018-08-09,11.699999809265137,11.460000038146973,11.510000228881836,11.59000015258789,1680900.0,11.286273002624512
2018-08-10,11.640000343322754,11.520000457763672,11.630000114440918,11.619999885559082,1007500.0,11.315485954284668
2018-08-13,11.729999542236328,11.449999809265137,11.5,11.729999542236328,1429503.0,11.422603607177734
2018-08-14,11.760000228881836,11.59000015258789,11.670000076293945,11.609999656677246,686300.0,11.305747985839844
2018-08-15,11.619999885559082,11.3100004196167,11.609999656677246,11.359999656677246,1451746.0,11.062298774719238
2018-08-16,11.399999618530273,11.1899995803833,11.359999656677246,11.270000457763672,995099.0,10.974658966064453
2018-08-17,11.369999885559082,11.25,11.369999885559082,11.25,546815.0,10.955183029174805
2018-08-20,11.3100004196167,11.100000381469727,11.25,11.289999961853027,923000.0,10.994133949279785
2018-08-21,11.399999618530273,11.229999542236328,11.229999542236328,11.380000114440918,619150.0,11.081775665283203
2018-08-22,11.380000114440918,11.199999809265137,11.350000381469727,11.199999809265137,760200.0,10.906492233276367
2018-08-23,11.279999732971191,11.119999885559082,11.270000457763672,11.149999618530273,1248850.0,10.857802391052246
2018-08-24,11.25,11.0600004196167,11.1899995803833,11.210000038146973,1444636.0,10.916230201721191
2018-08-27,11.390000343322754,11.170000076293945,11.180000305175781,11.329999923706055,1031824.0,11.033085823059082
2018-08-28,11.399999618530273,11.1899995803833,11.34000015258789,11.300000190734863,1291086.0,11.00387191772461
2018-08-29,11.369999885559082,11.149999618530273,11.34000015258789,11.180000305175781,934000.0,10.887017250061035
2018-08-30,11.260000228881836,11.0,11.229999542236328,11.199999809265137,1131310.0,10.906492233276367
2018-08-31,11.25,11.029999732971191,11.25,11.109999656677246,874744.0,10.818851470947266
2018-09-03,11.15999984741211,11.010000228881836,11.100000381469727,11.15999984741211,1400673.0,10.86754035949707
2018-09-04,11.220000267028809,11.020000457763672,11.15999984741211,11.210000038146973,1201196.0,10.916230201721191
2018-09-05,11.180000305175781,11.0600004196167,11.170000076293945,11.09000015258789,579222.0,10.7993745803833
2018-09-06,11.15999984741211,11.010000228881836,11.09000015258789,11.010000228881836,911150.0,10.721471786499023
2018-09-07,11.130000114440918,10.979999542236328,11.079999923706055,11.0,992450.0,10.7117338180542
2018-09-10,11.039999961853027,10.779999732971191,11.0,10.84000015258789,1427131.0,10.555927276611328
2018-09-11,10.890000343322754,10.770000457763672,10.84000015258789,10.829999923706055,511721.0,10.546189308166504
2018-09-12,10.880000114440918,10.760000228881836,10.880000114440918,10.8100004196167,852067.0,10.526713371276855
2018-09-13,10.890000343322754,10.699999809265137,10.850000381469727,10.800000190734863,1198686.0,10.516975402832031
2018-09-14,10.859999656677246,10.770000457763672,10.789999961853027,10.859999656677246,868917.0,10.57540225982666
2018-09-17,10.850000381469727,10.380000114440918,10.829999923706055,10.380000114440918,2324400.0,10.10798168182373
2018-09-18,10.430000305175781,10.170000076293945,10.390000343322754,10.420000076293945,2019436.0,10.146933555603027
2018-09-19,10.609999656677246,10.300000190734863,10.369999885559082,10.5600004196167,2192755.0,10.283265113830566
2018-09-20,10.640000343322754,10.520000457763672,10.529999732971191,10.579999923706055,1878746.0,10.302740097045898
2018-09-21,10.739999771118164,10.5600004196167,10.600000381469727,10.739999771118164,3099793.0,10.45854663848877
2018-09-25,10.65999984741211,10.510000228881836,10.65999984741211,10.539999961853027,1892626.0,10.263789176940918
2018-09-26,10.619999885559082,10.470000267028809,10.550000190734863,10.600000381469727,2692334.0,10.322216033935547
2018-09-27,10.609999656677246,10.390000343322754,10.609999656677246,10.40999984741211,2011900.0,10.137195587158203
2018-09-28,10.5,10.40999984741211,10.489999771118164,10.479999542236328,1428472.0,10.205360412597656
2018-10-08,10.350000381469727,10.100000381469727,10.350000381469727,10.100000381469727,2352353.0,9.835319519042969
2018-10-09,10.199999809265137,10.079999923706055,10.100000381469727,10.100000381469727,1057136.0,9.835319519042969
2018-10-10,10.15999984741211,10.039999961853027,10.109999656677246,10.050000190734863,968800.0,9.786629676818848
2018-10-11,9.859999656677246,9.199999809265137,9.859999656677246,9.25,3037500.0,9.007594108581543
2018-10-12,9.289999961853027,8.880000114440918,9.09000015258789,9.100000381469727,2592658.0,8.861525535583496
2018-10-15,9.15999984741211,8.920000076293945,9.100000381469727,8.920000076293945,1388886.0,8.68624210357666
2018-10-16,9.020000457763672,8.710000038146973,8.9399995803833,8.75,1512994.0,8.520697593688965
2018-10-17,8.880000114440918,8.649999618530273,8.84000015258789,8.800000190734863,1188011.0,8.569387435913086
2018-10-18,8.770000457763672,8.579999923706055,8.770000457763672,8.579999923706055,1559176.0,8.355152130126953
2018-10-19,8.760000228881836,8.460000038146973,8.5,8.760000228881836,1468301.0,8.530435562133789
2018-10-22,9.260000228881836,8.770000457763672,8.770000457763672,9.140000343322754,2669438.0,8.900477409362793
2018-10-23,9.1899995803833,8.899999618530273,9.1899995803833,8.949999809265137,1623500.0,8.715456008911133
2018-10-24,9.050000190734863,8.899999618530273,8.949999809265137,8.949999809265137,1141500.0,8.715456008911133
2018-10-25,8.819999694824219,8.600000381469727,8.819999694824219,8.800000190734863,1898484.0,8.569387435913086
2018-10-26,9.039999961853027,8.8100004196167,8.8100004196167,8.9399995803833,1064997.0,8.705718040466309
2018-10-29,9.0600004196167,8.800000190734863,8.970000267028809,8.899999618530273,1485774.0,8.666766166687012
2018-10-30,9.140000343322754,8.890000343322754,8.90999984741211,9.130000114440918,1675799.0,8.890738487243652
2018-10-31,9.479999542236328,9.130000114440918,9.170000076293945,9.369999885559082,2334686.0,9.124449729919434
2018-11-01,9.529999732971191,9.300000190734863,9.380000114440918,9.300000190734863,1730655.0,9.05628490447998
2018-11-02,9.5600004196167,9.430000305175781,9.449999809265137,9.550000190734863,2039437.0,9.299732208251953
2018-11-05,9.880000114440918,9.529999732971191,9.550000190734863,9.84000015258789,3380852.0,9.582132339477539
2018-11-06,9.800000190734863,9.5600004196167,9.800000190734863,9.59000015258789,2412000.0,9.338685035705566
2018-11-07,9.6899995803833,9.510000228881836,9.59000015258789,9.510000228881836,2408706.0,9.260781288146973
2018-11-08,9.65999984741211,9.479999542236328,9.5600004196167,9.579999923706055,3842123.0,9.328946113586426
2018-11-09,9.930000305175781,9.600000381469727,9.600000381469727,9.760000228881836,3910265.0,9.504229545593262
2018-11-12,9.829999923706055,9.550000190734863,9.670000076293945,9.779999732971191,3373574.0,9.52370548248291
2018-11-13,9.930000305175781,9.670000076293945,9.699999809265137,9.869999885559082,3083810.0,9.611346244812012
2018-11-14,9.970000267028809,9.800000190734863,9.869999885559082,9.890000343322754,1825286.0,9.630823135375977
2018-11-15,9.979999542236328,9.829999923706055,9.90999984741211,9.970000267028809,2287592.0,9.708725929260254
2018-11-16,10.1899995803833,9.949999809265137,9.979999542236328,10.130000114440918,3533272.0,9.864533424377441
2018-11-19,10.229999542236328,9.979999542236328,10.130000114440918,10.069999694824219,3051802.0,9.806105613708496
2018-11-20,10.079999923706055,9.75,10.050000190734863,9.760000228881836,2562784.0,9.504229545593262
2018-11-21,10.039999961853027,9.680000305175781,9.739999771118164,10.039999961853027,2619026.0,9.776891708374023
2018-11-22,10.229999542236328,9.989999771118164,10.050000190734863,10.140000343322754,3064657.0,9.874271392822266
2018-11-23,10.220000267028809,9.9399995803833,10.130000114440918,9.960000038146973,3274003.0,9.69898796081543
2018-11-26,10.029999732971191,9.770000457763672,10.0,9.800000190734863,1719636.0,9.543181419372559
2018-11-27,10.050000190734863,9.819999694824219,9.829999923706055,10.050000190734863,2502033.0,9.786629676818848
2018-11-28,10.119999885559082,9.8100004196167,10.050000190734863,10.100000381469727,2775622.0,9.835319519042969
2018-11-29,10.119999885559082,10.0,10.100000381469727,10.0600004196167,2434131.0,9.796368598937988
2018-11-30,10.279999732971191,9.970000267028809,10.050000190734863,10.220000267028809,2455100.0,9.95217514038086
2018-12-03,10.5,10.170000076293945,10.350000381469727,10.289999961853027,3947503.0,10.020339965820312
2018-12-04,10.329999923706055,10.170000076293945,10.289999961853027,10.270000457763672,1437761.0,10.00086498260498
2018-12-05,10.210000038146973,10.079999923706055,10.15999984741211,10.109999656677246,2278690.0,9.845056533813477
2018-12-06,10.09000015258789,9.869999885559082,10.09000015258789,9.9399995803833,1957700.0,9.679512023925781
2018-12-07,10.010000228881836,9.84000015258789,9.979999542236328,9.970000267028809,1744719.0,9.708725929260254
2018-12-10,9.970000267028809,9.800000190734863,9.920000076293945,9.960000038146973,2853784.0,9.69898796081543
2018-12-11,10.119999885559082,9.920000076293945,9.970000267028809,10.069999694824219,1976241.0,9.806105613708496
2018-12-12,10.130000114440918,9.90999984741211,10.130000114440918,9.970000267028809,1461401.0,9.708725929260254
2018-12-13,10.100000381469727,9.949999809265137,9.989999771118164,10.020000457763672,1723398.0,9.757415771484375
2018-12-14,10.100000381469727,10.0,10.020000457763672,10.069999694824219,2683441.0,9.806105613708496
2018-12-17,10.119999885559082,9.899999618530273,10.0600004196167,9.970000267028809,1902788.0,9.708725929260254
2018-12-18,9.9399995803833,9.6899995803833,9.869999885559082,9.720000267028809,2534784.0,9.465277671813965
2018-12-19,9.789999961853027,9.65999984741211,9.760000228881836,9.670000076293945,988201.0,9.416587829589844
2018-12-20,9.75,9.619999885559082,9.649999618530273,9.710000038146973,958173.0,9.45553970336914
2018-12-21,9.720000267028809,9.4399995803833,9.680000305175781,9.550000190734863,2266773.0,9.299732208251953
2018-12-24,9.760000228881836,9.510000228881836,9.510000228881836,9.75,1460294.0,9.494491577148438
2018-12-25,9.729999542236328,9.609999656677246,9.729999542236328,9.699999809265137,1388813.0,9.44580078125
2018-12-26,9.789999961853027,9.619999885559082,9.6899995803833,9.75,1271882.0,9.494491577148438
2018-12-27,9.850000381469727,9.350000381469727,9.850000381469727,9.4399995803833,2046286.0,9.192615509033203
2018-12-28,9.539999961853027,9.369999885559082,9.470000267028809,9.380000114440918,1703659.0,9.134187698364258
2019-01-02,9.489999771118164,9.180000305175781,9.489999771118164,9.25,2058518.0,9.007594108581543
2019-01-03,9.350000381469727,9.199999809265137,9.25,9.279999732971191,2097368.0,9.0368070602417
2019-01-04,9.479999542236328,9.180000305175781,9.260000228881836,9.470000267028809,1546590.0,9.221829414367676
2019-01-07,9.680000305175781,9.180000305175781,9.260000228881836,9.600000381469727,1751209.0,9.34842300415039
2019-01-08,9.670000076293945,9.399999618530273,9.600000381469727,9.630000114440918,1015219.0,9.377635955810547
2019-01-09,9.859999656677246,9.630000114440918,9.670000076293945,9.6899995803833,2349108.0,9.436062812805176
2019-01-10,9.789999961853027,9.640000343322754,9.699999809265137,9.649999618530273,1249198.0,9.397111892700195
2019-01-11,9.770000457763672,9.649999618530273,9.6899995803833,9.65999984741211,1301107.0,9.40684986114502
2019-01-14,9.739999771118164,9.640000343322754,9.699999809265137,9.680000305175781,1276200.0,9.426325798034668
2019-01-15,9.850000381469727,9.609999656677246,9.680000305175781,9.75,2951139.0,9.494491577148438
2019-01-16,9.899999618530273,9.75,9.800000190734863,9.789999961853027,2690461.0,9.533443450927734
2019-01-17,9.890000343322754,9.699999809265137,9.789999961853027,9.710000038146973,1996249.0,9.45553970336914
2019-01-18,9.770000457763672,9.670000076293945,9.710000038146973,9.699999809265137,2856750.0,9.44580078125
2019-01-21,9.9399995803833,9.710000038146973,9.729999542236328,9.899999618530273,4659381.0,9.640560150146484
2019-01-22,9.880000114440918,9.739999771118164,9.880000114440918,9.770000457763672,1955600.0,9.513967514038086
2019-01-23,9.770000457763672,9.670000076293945,9.720000267028809,9.699999809265137,1492860.0,9.44580078125
2019-01-24,9.770000457763672,9.630000114440918,9.729999542236328,9.760000228881836,1389900.0,9.504229545593262
2019-01-25,9.770000457763672,9.670000076293945,9.760000228881836,9.680000305175781,2248810.0,9.426325798034668
2019-01-28,9.75,9.479999542236328,9.710000038146973,9.5,3137199.0,9.251043319702148
2019-01-29,9.59000015258789,9.390000343322754,9.539999961853027,9.420000076293945,2554546.0,9.173138618469238
2019-01-30,9.449999809265137,9.199999809265137,9.390000343322754,9.239999771118164,4731750.0,8.997856140136719
2019-01-31,9.279999732971191,9.0,9.260000228881836,9.0,5623627.0,8.764145851135254
2019-02-01,9.270000457763672,9.020000457763672,9.050000190734863,9.229999542236328,4037573.0,8.988118171691895
2019-02-11,9.520000457763672,9.239999771118164,9.239999771118164,9.5,4962067.0,9.251043319702148
2019-02-12,9.770000457763672,9.489999771118164,9.520000457763672,9.600000381469727,7540811.0,9.34842300415039
2019-02-13,9.789999961853027,9.630000114440918,9.630000114440918,9.75,6363314.0,9.494491577148438
2019-02-14,10.039999961853027,9.710000038146973,9.75,9.989999771118164,7333220.0,9.728201866149902
2019-02-15,9.979999542236328,9.789999961853027,9.970000267028809,9.819999694824219,4431225.0,9.56265640258789
2019-02-18,10.09000015258789,9.850000381469727,9.850000381469727,10.09000015258789,5636858.0,9.825581550598145
2019-02-19,10.199999809265137,9.869999885559082,10.079999923706055,9.979999542236328,4955299.0,9.718462944030762
2019-02-20,10.109999656677246,9.800000190734863,9.949999809265137,10.039999961853027,3612366.0,9.776891708374023
2019-02-21,10.25,10.010000228881836,10.0600004196167,10.079999923706055,5585906.0,9.81584358215332
2019-02-22,10.210000038146973,10.0,10.079999923706055,10.1899995803833,3478553.0,9.922961235046387
2019-02-25,10.760000228881836,10.270000457763672,10.300000190734863,10.670000076293945,9491222.0,10.390381813049316
2019-02-26,11.020000457763672,10.569999694824219,10.859999656677246,10.600000381469727,12688209.0,10.322216033935547
2019-02-27,10.779999732971191,10.449999809265137,10.59000015258789,10.569999694824219,7072132.0,10.293002128601074
2019-02-28,10.75,10.550000190734863,10.550000190734863,10.579999923706055,4159957.0,10.302740097045898
2019-03-01,10.680000305175781,10.399999618530273,10.680000305175781,10.600000381469727,5918092.0,10.322216033935547
2019-03-04,10.8100004196167,10.579999923706055,10.579999923706055,10.640000343322754,10891943.0,10.361167907714844
2019-03-05,10.710000038146973,10.579999923706055,10.609999656677246,10.699999809265137,8041288.0,10.419595718383789
2019-03-06,10.899999618530273,10.65999984741211,10.720000267028809,10.880000114440918,8626035.0,10.594878196716309
2019-03-07,11.149999618530273,10.8100004196167,10.880000114440918,10.989999771118164,9501679.0,10.701995849609375
2019-03-08,10.899999618530273,10.5,10.819999694824219,10.529999732971191,8058342.0,10.254050254821777
2019-03-11,10.789999961853027,10.520000457763672,10.520000457763672,10.779999732971191,6273239.0,10.497498512268066
2019-03-12,11.279999732971191,10.8100004196167,10.829999923706055,11.029999732971191,10144542.0,10.740947723388672
2019-03-13,11.300000190734863,10.90999984741211,11.09000015258789,11.0600004196167,10556816.0,10.770161628723145
2019-03-14,11.09000015258789,10.789999961853027,11.029999732971191,10.84000015258789,5988718.0,10.555927276611328
2019-03-15,11.300000190734863,10.869999885559082,10.880000114440918,11.260000228881836,9168750.0,10.964920997619629
2019-03-18,11.449999809265137,11.180000305175781,11.260000228881836,11.390000343322754,8762301.0,11.091513633728027
2019-03-19,11.479999542236328,11.300000190734863,11.390000343322754,11.380000114440918,5139521.0,11.081775665283203
2019-03-20,11.4399995803833,11.149999618530273,11.329999923706055,11.399999618530273,5800745.0,11.101251602172852
2019-03-21,11.460000038146973,11.300000190734863,11.399999618530273,11.3100004196167,5421052.0,11.01361083984375
2019-03-22,12.119999885559082,11.359999656677246,11.399999618530273,11.890000343322754,15603305.0,11.578411102294922
2019-03-25,12.09000015258789,11.569999694824219,11.670000076293945,11.819999694824219,10487240.0,11.510244369506836
2019-03-26,11.869999885559082,11.319999694824219,11.819999694824219,11.359999656677246,8397060.0,11.062298774719238
2019-03-27,11.880000114440918,11.270000457763672,11.430000305175781,11.880000114440918,8734766.0,11.568673133850098
2019-03-28,11.859999656677246,11.5600004196167,11.800000190734863,11.600000381469727,5437146.0,11.296010971069336
2019-03-29,11.930000305175781,11.510000228881836,11.59000015258789,11.880000114440918,8088875.0,11.568673133850098
2019-04-01,12.1899995803833,11.899999618530273,12.079999923706055,12.170000076293945,14050064.0,11.851073265075684
2019-04-02,12.199999809265137,11.949999809265137,12.1899995803833,12.039999961853027,9023559.0,11.724479675292969
2019-04-03,12.09000015258789,11.920000076293945,11.949999809265137,12.09000015258789,6290393.0,11.77316951751709
2019-04-04,12.140000343322754,11.989999771118164,12.109999656677246,12.069999694824219,8008145.0,11.753693580627441
2019-04-08,12.09000015258789,11.680000305175781,12.050000190734863,11.789999961853027,9188893.0,11.48103141784668
2019-04-09,11.9399995803833,11.75,11.8100004196167,11.859999656677246,4995141.0,11.54919719696045
2019-04-10,11.880000114440918,11.640000343322754,11.789999961853027,11.850000381469727,5036172.0,11.539459228515625
2019-04-11,11.84000015258789,11.649999618530273,11.800000190734863,11.649999618530273,3669804.0,11.34469985961914
2019-04-12,11.720000267028809,11.40999984741211,11.649999618530273,11.5,5176085.0,11.198630332946777
2019-04-15,11.829999923706055,11.569999694824219,11.670000076293945,11.569999694824219,6687463.0,11.266796112060547
2019-04-16,11.710000038146973,11.489999771118164,11.5,11.6899995803833,5153703.0,11.383650779724121
2019-04-17,11.800000190734863,11.619999885559082,11.65999984741211,11.770000457763672,4965605.0,11.461555480957031
2019-04-18,11.8100004196167,11.65999984741211,11.789999961853027,11.6899995803833,3639560.0,11.383650779724121
2019-04-19,11.819999694824219,11.65999984741211,11.710000038146973,11.779999732971191,4746541.0,11.471292495727539
2019-04-22,12.079999923706055,11.770000457763672,11.84000015258789,11.90999984741211,9191815.0,11.597886085510254
2019-04-23,11.979999542236328,11.5,11.880000114440918,11.529999732971191,6361553.0,11.22784423828125
2019-04-24,11.600000381469727,11.359999656677246,11.529999732971191,11.510000228881836,4090387.0,11.208368301391602
2019-04-25,11.550000190734863,11.09000015258789,11.520000457763672,11.109999656677246,5347027.0,10.818851470947266
2019-04-26,11.149999618530273,10.899999618530273,11.149999618530273,10.960000038146973,4107340.0,10.672782897949219
2019-05-06,10.119999885559082,9.390000343322754,10.100000381469727,9.479999542236328,7035918.0,9.231566429138184
2019-05-07,9.630000114440918,9.399999618530273,9.619999885559082,9.529999732971191,3427920.0,9.280256271362305
2019-05-08,9.529999732971191,9.319999694824219,9.430000305175781,9.5,3169644.0,9.251043319702148
2019-05-09,9.510000228881836,9.390000343322754,9.430000305175781,9.460000038146973,2024711.0,9.212091445922852
2019-05-10,9.630000114440918,9.390000343322754,9.539999961853027,9.630000114440918,3836039.0,9.377635955810547
2019-05-13,9.569999694824219,9.399999618530273,9.550000190734863,9.489999771118164,2448605.0,9.241304397583008
2019-05-14,9.489999771118164,9.399999618530273,9.399999618530273,9.4399995803833,1897288.0,9.192615509033203
2019-05-15,9.569999694824219,9.4399995803833,9.460000038146973,9.5600004196167,2779201.0,9.309470176696777
2019-05-16,9.600000381469727,9.489999771118164,9.520000457763672,9.600000381469727,2660275.0,9.34842300415039
2019-05-17,9.65999984741211,9.319999694824219,9.59000015258789,9.359999656677246,2956766.0,9.11471176147461
2019-05-20,9.369999885559082,9.149999618530273,9.359999656677246,9.25,2647176.0,9.007594108581543
2019-05-21,9.380000114440918,9.229999542236328,9.25,9.350000381469727,2144302.0,9.104973793029785
2019-05-22,9.359999656677246,9.180000305175781,9.359999656677246,9.220000267028809,2440871.0,8.978381156921387
2019-05-23,9.210000038146973,9.0600004196167,9.210000038146973,9.09000015258789,2141300.0,8.851787567138672
2019-05-24,9.130000114440918,8.989999771118164,9.100000381469727,9.010000228881836,2333701.0,8.773884773254395
2019-05-27,9.130000114440918,8.960000038146973,9.029999732971191,9.109999656677246,3543622.0,8.871262550354004
2019-05-28,9.15999984741211,9.069999694824219,9.100000381469727,9.100000381469727,2495872.0,8.861525535583496
2019-05-29,9.15999984741211,9.079999923706055,9.119999885559082,9.149999618530273,1877650.0,8.910215377807617
2019-05-30,9.149999618530273,9.029999732971191,9.149999618530273,9.09000015258789,1615676.0,8.851787567138672
2019-05-31,9.199999809265137,9.069999694824219,9.09000015258789,9.119999885559082,1465362.0,8.881000518798828
2019-06-03,9.170000076293945,9.039999961853027,9.119999885559082,9.079999923706055,1624438.0,8.842049598693848
2019-06-04,9.100000381469727,8.960000038146973,9.100000381469727,9.0,2550847.0,8.764145851135254
2019-06-05,9.09000015258789,9.010000228881836,9.029999732971191,9.020000457763672,1373123.0,8.783622741699219
2019-06-06,9.029999732971191,8.899999618530273,9.010000228881836,8.9399995803833,1843050.0,8.705718040466309
2019-06-10,9.029999732971191,8.90999984741211,8.979999542236328,8.989999771118164,1251413.0,8.75440788269043
2019-06-11,9.199999809265137,8.979999542236328,8.989999771118164,9.1899995803833,2767810.0,8.949166297912598
2019-06-12,9.229999542236328,9.100000381469727,9.199999809265137,9.15999984741211,2423888.0,8.919953346252441
2019-06-13,9.180000305175781,9.09000015258789,9.140000343322754,9.170000076293945,1683545.0,8.929691314697266
2019-06-14,9.199999809265137,9.069999694824219,9.199999809265137,9.109999656677246,1766012.0,8.871262550354004
2019-06-17,9.210000038146973,9.100000381469727,9.119999885559082,9.199999809265137,2099804.0,8.958904266357422
2019-06-18,9.229999542236328,9.15999984741211,9.220000267028809,9.199999809265137,1694303.0,8.958904266357422
2019-06-19,9.359999656677246,9.260000228881836,9.319999694824219,9.319999694824219,3863403.0,9.075759887695312
2019-06-20,9.550000190734863,9.279999732971191,9.350000381469727,9.510000228881836,3474999.0,9.260781288146973
2019-06-21,9.630000114440918,9.5,9.5,9.569999694824219,3167055.0,9.319208145141602
2019-06-24,9.600000381469727,9.520000457763672,9.550000190734863,9.59000015258789,2089788.0,9.338685035705566
2019-06-25,9.619999885559082,9.369999885559082,9.59000015258789,9.550000190734863,2584700.0,9.299732208251953
2019-06-26,9.420000076293945,9.34000015258789,9.40999984741211,9.369999885559082,1140976.0,9.252334594726562
2019-06-27,9.420000076293945,9.369999885559082,9.420000076293945,9.390000343322754,1667853.0,9.27208423614502
2019-06-28,9.420000076293945,9.199999809265137,9.40999984741211,9.289999961853027,2185550.0,9.17333984375
2019-07-01,9.460000038146973,9.359999656677246,9.420000076293945,9.4399995803833,3169494.0,9.321455955505371
2019-07-02,9.449999809265137,9.390000343322754,9.420000076293945,9.449999809265137,1889257.0,9.331330299377441
2019-07-03,9.4399995803833,9.329999923706055,9.420000076293945,9.359999656677246,1813479.0,9.242460250854492
2019-07-04,9.40999984741211,9.34000015258789,9.369999885559082,9.399999618530273,1789894.0,9.281957626342773
2019-07-05,9.479999542236328,9.380000114440918,9.430000305175781,9.479999542236328,1841875.0,9.360953330993652
2019-07-08,9.960000038146973,9.25,9.460000038146973,9.819999694824219,10469344.0,9.696683883666992
2019-07-09,9.920000076293945,9.5600004196167,9.65999984741211,9.609999656677246,5954972.0,9.489320755004883
2019-07-10,9.739999771118164,9.489999771118164,9.609999656677246,9.630000114440918,3269056.0,9.50907039642334
2019-07-11,9.760000228881836,9.630000114440918,9.640000343322754,9.680000305175781,2144753.0,9.558442115783691
2019-07-12,9.800000190734863,9.609999656677246,9.670000076293945,9.699999809265137,2441978.0,9.578190803527832
2019-07-15,9.75,9.460000038146973,9.710000038146973,9.640000343322754,2378550.0,9.51894474029541
2019-07-16,9.630000114440918,9.479999542236328,9.630000114440918,9.529999732971191,2606780.0,9.41032600402832
2019-07-17,9.529999732971191,9.479999542236328,9.520000457763672,9.489999771118164,1306100.0,9.370827674865723
2019-07-18,9.460000038146973,9.279999732971191,9.460000038146973,9.289999961853027,2315844.0,9.17333984375
2019-07-19,9.390000343322754,9.239999771118164,9.300000190734863,9.279999732971191,1449350.0,9.163464546203613
2019-07-22,9.289999961853027,9.109999656677246,9.289999961853027,9.109999656677246,1613902.0,8.995599746704102
2019-07-23,9.180000305175781,9.100000381469727,9.119999885559082,9.170000076293945,818550.0,9.05484676361084
2019-07-24,9.279999732971191,9.15999984741211,9.180000305175781,9.279999732971191,978957.0,9.163464546203613
2019-07-25,9.300000190734863,9.199999809265137,9.279999732971191,9.279999732971191,1033350.0,9.163464546203613
2019-07-26,9.319999694824219,9.229999542236328,9.25,9.319999694824219,919502.0,9.202962875366211
2019-07-29,9.390000343322754,9.239999771118164,9.380000114440918,9.289999961853027,882739.0,9.17333984375
2019-07-30,9.329999923706055,9.25,9.289999961853027,9.3100004196167,999589.0,9.19308853149414
2019-07-31,9.3100004196167,9.229999542236328,9.300000190734863,9.279999732971191,1015650.0,9.163464546203613
2019-08-01,9.390000343322754,9.229999542236328,9.229999542236328,9.34000015258789,1277202.0,9.222711563110352
2019-08-02,9.210000038146973,9.119999885559082,9.15999984741211,9.170000076293945,1701499.0,9.05484676361084
2019-08-05,9.140000343322754,9.020000457763672,9.100000381469727,9.029999732971191,1403871.0,8.916604042053223
2019-08-06,8.949999809265137,8.729999542236328,8.949999809265137,8.850000381469727,2264553.0,8.738865852355957
2019-08-07,8.920000076293945,8.800000190734863,8.850000381469727,8.850000381469727,1078800.0,8.738865852355957
2019-08-08,8.899999618530273,8.84000015258789,8.850000381469727,8.880000114440918,801932.0,8.768487930297852
2019-08-09,8.9399995803833,8.84000015258789,8.9399995803833,8.859999656677246,779100.0,8.748739242553711
2019-08-12,8.960000038146973,8.819999694824219,8.859999656677246,8.949999809265137,764814.0,8.83760929107666
2019-08-13,8.899999618530273,8.779999732971191,8.869999885559082,8.829999923706055,854600.0,8.7191162109375
2019-08-14,8.920000076293945,8.859999656677246,8.899999618530273,8.859999656677246,759700.0,8.748739242553711
2019-08-15,8.859999656677246,8.65999984741211,8.779999732971191,8.850000381469727,1199794.0,8.738865852355957
2019-08-16,9.050000190734863,8.8100004196167,8.8100004196167,9.010000228881836,2009768.0,8.896856307983398
2019-08-19,9.140000343322754,8.979999542236328,9.0,9.140000343322754,1886858.0,9.025223731994629
2019-08-20,9.149999618530273,9.039999961853027,9.149999618530273,9.069999694824219,1338603.0,8.95610237121582
2019-08-21,9.079999923706055,9.020000457763672,9.020000457763672,9.050000190734863,783000.0,8.93635368347168
2019-08-22,9.140000343322754,9.029999732971191,9.069999694824219,9.119999885559082,1231023.0,9.005474090576172
2019-08-23,9.140000343322754,9.039999961853027,9.119999885559082,9.0600004196167,1022314.0,8.94622802734375
2019-08-26,9.180000305175781,8.899999618530273,8.899999618530273,9.09000015258789,2173824.0,8.975851058959961
2019-08-27,9.229999542236328,9.100000381469727,9.130000114440918,9.199999809265137,2987203.0,9.08446979522705
2019-08-28,9.420000076293945,9.130000114440918,9.199999809265137,9.3100004196167,3970746.0,9.19308853149414
2019-08-29,9.319999694824219,9.229999542236328,9.289999961853027,9.25,1810700.0,9.133841514587402
2019-08-30,9.3100004196167,9.0600004196167,9.279999732971191,9.140000343322754,2606950.0,9.025223731994629
2019-09-02,9.3100004196167,9.109999656677246,9.130000114440918,9.3100004196167,3299983.0,9.19308853149414
2019-09-03,9.319999694824219,9.25,9.3100004196167,9.3100004196167,1753006.0,9.19308853149414
2019-09-04,9.5,9.260000228881836,9.300000190734863,9.489999771118164,4762491.0,9.370827674865723
2019-09-05,9.579999923706055,9.449999809265137,9.510000228881836,9.470000267028809,5500707.0,9.351079940795898
2019-09-06,9.529999732971191,9.430000305175781,9.520000457763672,9.479999542236328,3050359.0,9.360953330993652
2019-09-09,9.640000343322754,9.510000228881836,9.520000457763672,9.619999885559082,4547212.0,9.499195098876953
2019-09-10,9.670000076293945,9.5600004196167,9.640000343322754,9.619999885559082,3019889.0,9.499195098876953
2019-09-11,9.649999618530273,9.479999542236328,9.640000343322754,9.489999771118164,3117051.0,9.370827674865723
2019-09-12,9.630000114440918,9.479999542236328,9.520000457763672,9.600000381469727,2829451.0,9.479447364807129
2019-09-16,9.630000114440918,9.5600004196167,9.600000381469727,9.59000015258789,2900770.0,9.469572067260742
2019-09-17,9.5600004196167,9.350000381469727,9.5600004196167,9.369999885559082,3064071.0,9.252334594726562
2019-09-18,9.420000076293945,9.329999923706055,9.380000114440918,9.380000114440918,1731619.0,9.26220989227295
2019-09-19,9.75,9.390000343322754,9.399999618530273,9.75,9626409.0,9.6275634765625
2019-09-20,9.739999771118164,9.510000228881836,9.739999771118164,9.600000381469727,6986627.0,9.479447364807129
2019-09-23,9.59000015258789,9.430000305175781,9.59000015258789,9.460000038146973,3204250.0,9.341204643249512
2019-09-24,9.479999542236328,9.350000381469727,9.460000038146973,9.380000114440918,3770304.0,9.26220989227295
2019-09-25,9.390000343322754,9.260000228881836,9.390000343322754,9.260000228881836,2680553.0,9.143716812133789
2019-09-26,9.319999694824219,9.029999732971191,9.279999732971191,9.0600004196167,3486409.0,8.94622802734375
2019-09-27,9.1899995803833,9.079999923706055,9.079999923706055,9.1899995803833,2567090.0,9.07459545135498
2019-09-30,9.1899995803833,9.010000228881836,9.180000305175781,9.020000457763672,2789645.0,8.906730651855469
2019-10-08,9.050000190734863,8.880000114440918,9.010000228881836,8.930000305175781,2985305.0,8.81786060333252
2019-10-09,8.9399995803833,8.850000381469727,8.880000114440918,8.930000305175781,1442200.0,8.81786060333252
2019-10-10,9.020000457763672,8.920000076293945,8.949999809265137,8.989999771118164,1852216.0,8.877106666564941
2019-10-11,9.039999961853027,8.9399995803833,8.979999542236328,8.979999542236328,1276700.0,8.867232322692871
2019-10-14,9.109999656677246,9.010000228881836,9.050000190734863,9.079999923706055,1926357.0,8.96597671508789
2019-10-15,9.09000015258789,8.989999771118164,9.09000015258789,9.020000457763672,1105171.0,8.906730651855469
2019-10-16,9.0600004196167,8.949999809265137,9.039999961853027,8.979999542236328,2226789.0,8.867232322692871
2019-10-17,9.010000228881836,8.90999984741211,8.960000038146973,8.930000305175781,1572680.0,8.81786060333252
2019-10-18,8.979999542236328,8.850000381469727,8.930000305175781,8.880000114440918,1678780.0,8.768487930297852
2019-10-21,8.920000076293945,8.829999923706055,8.880000114440918,8.920000076293945,801600.0,8.80798625946045
2019-10-22,8.960000038146973,8.869999885559082,8.899999618530273,8.90999984741211,999200.0,8.798110961914062
2019-10-23,8.920000076293945,8.859999656677246,8.90999984741211,8.880000114440918,1472627.0,8.768487930297852
2019-10-24,8.899999618530273,8.850000381469727,8.899999618530273,8.890000343322754,932230.0,8.778363227844238
2019-10-25,8.930000305175781,8.850000381469727,8.890000343322754,8.920000076293945,1193354.0,8.80798625946045
2019-10-28,9.029999732971191,8.899999618530273,8.920000076293945,9.020000457763672,1725496.0,8.906730651855469
2019-10-29,9.039999961853027,8.960000038146973,9.0,9.010000228881836,2190915.0,8.896856307983398
2019-10-30,9.010000228881836,8.90999984741211,9.010000228881836,8.960000038146973,1251530.0,8.84748363494873
2019-10-31,9.020000457763672,8.920000076293945,8.989999771118164,8.979999542236328,1470452.0,8.867232322692871
2019-11-01,9.0,8.869999885559082,9.0,8.979999542236328,1566574.0,8.867232322692871
2019-11-04,9.020000457763672,8.9399995803833,8.979999542236328,9.010000228881836,2124621.0,8.896856307983398
2019-11-05,9.119999885559082,8.970000267028809,9.020000457763672,9.039999961853027,2584900.0,8.92647933959961
2019-11-06,9.170000076293945,9.020000457763672,9.029999732971191,9.09000015258789,2885814.0,8.975851058959961
2019-11-07,9.149999618530273,9.029999732971191,9.109999656677246,9.109999656677246,1448100.0,8.995599746704102
2019-11-08,9.140000343322754,9.0600004196167,9.130000114440918,9.0600004196167,1700387.0,8.94622802734375
2019-11-11,9.039999961853027,8.890000343322754,9.039999961853027,8.899999618530273,1899200.0,8.788236618041992
2019-11-12,8.930000305175781,8.84000015258789,8.899999618530273,8.899999618530273,1177402.0,8.788236618041992
2019-11-13,8.9399995803833,8.859999656677246,8.880000114440918,8.890000343322754,1417000.0,8.778363227844238
2019-11-14,8.979999542236328,8.819999694824219,8.869999885559082,8.949999809265137,1734887.0,8.83760929107666
2019-11-15,8.949999809265137,8.850000381469727,8.930000305175781,8.859999656677246,1134500.0,8.748739242553711
2019-11-18,8.850000381469727,8.800000190734863,8.84000015258789,8.8100004196167,1217750.0,8.69936752319336
2019-11-19,8.890000343322754,8.800000190734863,8.8100004196167,8.880000114440918,1061550.0,8.768487930297852
2019-11-20,8.890000343322754,8.850000381469727,8.880000114440918,8.869999885559082,981400.0,8.758613586425781
2019-11-21,8.920000076293945,8.829999923706055,8.880000114440918,8.880000114440918,857450.0,8.768487930297852
2019-11-22,8.90999984741211,8.850000381469727,8.880000114440918,8.869999885559082,872151.0,8.758613586425781
2019-11-25,8.970000267028809,8.829999923706055,8.869999885559082,8.970000267028809,1743091.0,8.8573579788208
2019-11-26,9.010000228881836,8.90999984741211,8.970000267028809,9.0,1251889.0,8.886981010437012
2019-11-27,9.020000457763672,8.930000305175781,8.960000038146973,8.970000267028809,1107300.0,8.8573579788208
2019-11-28,9.0,8.920000076293945,8.9399995803833,8.979999542236328,826114.0,8.867232322692871
2019-11-29,8.979999542236328,8.899999618530273,8.970000267028809,8.949999809265137,855940.0,8.83760929107666
2019-12-02,9.0,8.859999656677246,8.989999771118164,8.890000343322754,1177200.0,8.778363227844238
2019-12-03,8.890000343322754,8.8100004196167,8.869999885559082,8.890000343322754,692800.0,8.778363227844238
2019-12-04,8.899999618530273,8.8100004196167,8.859999656677246,8.859999656677246,988352.0,8.748739242553711
2019-12-05,8.930000305175781,8.859999656677246,8.859999656677246,8.90999984741211,1043050.0,8.798110961914062
2019-12-06,8.960000038146973,8.899999618530273,8.930000305175781,8.960000038146973,956801.0,8.84748363494873
2019-12-09,9.020000457763672,8.930000305175781,8.960000038146973,8.949999809265137,1072144.0,8.83760929107666
2019-12-10,9.0,8.880000114440918,8.960000038146973,8.979999542236328,1070317.0,8.867232322692871
2019-12-11,8.989999771118164,8.920000076293945,8.979999542236328,8.970000267028809,906440.0,8.8573579788208
2019-12-12,9.289999961853027,8.949999809265137,8.970000267028809,9.119999885559082,4810271.0,9.005474090576172
2019-12-13,9.140000343322754,9.039999961853027,9.119999885559082,9.09000015258789,3189403.0,8.975851058959961
2019-12-16,9.25,9.069999694824219,9.220000267028809,9.1899995803833,3378557.0,9.07459545135498
2019-12-17,9.239999771118164,9.130000114440918,9.15999984741211,9.180000305175781,5036206.0,9.06472110748291
2019-12-18,9.25,9.149999618530273,9.1899995803833,9.180000305175781,3162248.0,9.06472110748291
2019-12-19,9.25,9.170000076293945,9.1899995803833,9.220000267028809,2520947.0,9.104218482971191
2019-12-20,9.25,9.140000343322754,9.229999542236328,9.140000343322754,2814606.0,9.025223731994629
2019-12-23,9.170000076293945,9.010000228881836,9.170000076293945,9.020000457763672,3341200.0,8.906730651855469
2019-12-24,9.069999694824219,9.010000228881836,9.020000457763672,9.050000190734863,2127838.0,8.93635368347168
2019-12-25,9.09000015258789,9.010000228881836,9.0600004196167,9.039999961853027,1673727.0,8.92647933959961
2019-12-26,9.079999923706055,9.0,9.029999732971191,9.069999694824219,1481014.0,8.95610237121582
2019-12-27,9.140000343322754,9.0600004196167,9.0600004196167,9.09000015258789,2021484.0,8.975851058959961
2019-12-30,9.149999618530273,9.020000457763672,9.140000343322754,9.140000343322754,3633102.0,9.025223731994629
2019-12-31,9.25,9.079999923706055,9.119999885559082,9.170000076293945,3610317.0,9.05484676361084
2020-01-02,9.270000457763672,9.15999984741211,9.199999809265137,9.239999771118164,4519086.0,9.123967170715332
2020-01-03,9.319999694824219,9.229999542236328,9.260000228881836,9.270000457763672,3704657.0,9.15359115600586
2020-01-06,9.289999961853027,9.1899995803833,9.220000267028809,9.260000228881836,3188400.0,9.143716812133789
2020-01-07,9.369999885559082,9.260000228881836,9.289999961853027,9.369999885559082,4037565.0,9.252334594726562
2020-01-08,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,3916300.0,9.114092826843262
2020-01-09,9.329999923706055,9.239999771118164,9.239999771118164,9.289999961853027,2878695.0,9.17333984375
2020-01-10,9.34000015258789,9.25,9.319999694824219,9.289999961853027,2148300.0,9.17333984375
2020-01-13,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,3202987.0,9.202962875366211
2020-01-14,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,3438852.0,9.19308853149414
2020-01-15,9.3100004196167,9.220000267028809,9.3100004196167,9.229999542236328,2045104.0,9.114092826843262
2020-01-16,9.270000457763672,9.199999809265137,9.25,9.220000267028809,1864900.0,9.104218482971191
2020-01-17,9.25,9.1899995803833,9.229999542236328,9.210000038146973,1382784.0,9.094344139099121
2020-01-20,9.220000267028809,9.0600004196167,9.199999809265137,9.100000381469727,5654617.0,8.985726356506348
2020-01-21,9.029999732971191,8.899999618530273,9.029999732971191,8.920000076293945,4783600.0,8.80798625946045
2020-01-22,8.949999809265137,8.819999694824219,8.899999618530273,8.949999809265137,3056883.0,8.83760929107666
2020-01-23,8.890000343322754,8.649999618530273,8.890000343322754,8.699999809265137,6124587.0,8.59074878692627
2020-02-03,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,1918300.0,7.731673717498779
2020-02-04,7.579999923706055,7.079999923706055,7.079999923706055,7.559999942779541,9588443.0,7.465064525604248
2020-02-05,7.71999979019165,7.480000019073486,7.550000190734863,7.590000152587891,5104217.0,7.494687557220459
2020-02-06,7.860000133514404,7.5,7.559999942779541,7.860000133514404,7975005.0,7.761297225952148
2020-02-07,8.119999885559082,7.75,7.849999904632568,8.109999656677246,7506760.0,8.008157730102539
2020-02-10,8.210000038146973,7.96999979019165,8.0,8.15999984741211,5927871.0,8.05752944946289
2020-02-11,8.270000457763672,8.100000381469727,8.210000038146973,8.149999618530273,4406955.0,8.04765510559082
2020-02-12,8.229999542236328,8.079999923706055,8.09000015258789,8.180000305175781,3416853.0,8.077279090881348
2020-02-13,8.220000267028809,8.079999923706055,8.180000305175781,8.170000076293945,4419029.0,8.067404747009277
2020-02-14,8.170000076293945,8.050000190734863,8.15999984741211,8.100000381469727,3093551.0,7.998283386230469
2020-02-17,8.220000267028809,8.109999656677246,8.140000343322754,8.220000267028809,7488917.0,8.116776466369629
2020-02-18,8.369999885559082,8.180000305175781,8.229999542236328,8.369999885559082,7089903.0,8.264892578125
2020-02-19,8.4399995803833,8.260000228881836,8.359999656677246,8.420000076293945,7522004.0,8.314265251159668
2020-02-20,8.710000038146973,8.420000076293945,8.460000038146973,8.609999656677246,12192464.0,8.50187873840332
2020-02-21,8.640000343322754,8.5,8.619999885559082,8.550000190734863,7943294.0,8.442632675170898
2020-02-24,8.5600004196167,8.34000015258789,8.550000190734863,8.420000076293945,6423363.0,8.314265251159668
2020-02-25,8.369999885559082,8.199999809265137,8.279999732971191,8.329999923706055,5442483.0,8.225395202636719
2020-02-26,8.640000343322754,8.210000038146973,8.210000038146973,8.420000076293945,7464282.0,8.314265251159668
2020-02-27,8.670000076293945,8.460000038146973,8.550000190734863,8.5,5186229.0,8.39326000213623
2020-02-28,8.350000381469727,8.15999984741211,8.319999694824219,8.170000076293945,5813152.0,8.067404747009277
2020-03-02,8.359999656677246,8.1899995803833,8.1899995803833,8.34000015258789,4307000.0,8.235269546508789
2020-03-03,8.479999542236328,8.3100004196167,8.369999885559082,8.350000381469727,3571257.0,8.24514389038086
2020-03-04,8.369999885559082,8.270000457763672,8.34000015258789,8.369999885559082,3033000.0,8.264892578125
2020-03-05,8.59000015258789,8.380000114440918,8.470000267028809,8.5600004196167,7411824.0,8.452507019042969
2020-03-06,8.489999771118164,8.390000343322754,8.489999771118164,8.479999542236328,4216020.0,8.37351131439209
2020-03-09,8.479999542236328,8.289999961853027,8.359999656677246,8.34000015258789,4909464.0,8.235269546508789
2020-03-10,8.579999923706055,8.199999809265137,8.239999771118164,8.5,5237217.0,8.39326000213623
2020-03-11,8.739999771118164,8.460000038146973,8.510000228881836,8.569999694824219,9753842.0,8.462380409240723
2020-03-12,8.539999961853027,8.279999732971191,8.399999618530273,8.390000343322754,6051807.0,8.284642219543457
2020-03-13,8.40999984741211,7.929999828338623,8.0,8.369999885559082,6878381.0,8.264892578125
2020-03-16,8.539999961853027,8.220000267028809,8.430000305175781,8.229999542236328,5802013.0,8.126649856567383
2020-03-17,8.300000190734863,7.869999885559082,8.199999809265137,8.109999656677246,5302800.0,8.008157730102539
2020-03-18,8.270000457763672,8.029999732971191,8.15999984741211,8.039999961853027,3915055.0,7.939036846160889
2020-03-19,8.180000305175781,7.960000038146973,8.050000190734863,8.140000343322754,5917651.0,8.037781715393066
2020-03-20,8.890000343322754,8.119999885559082,8.220000267028809,8.710000038146973,11058765.0,8.60062313079834
2020-03-23,8.640000343322754,8.300000190734863,8.449999809265137,8.350000381469727,9270819.0,8.24514389038086
2020-03-24,8.529999732971191,8.210000038146973,8.470000267028809,8.40999984741211,5149972.0,8.304389953613281
2020-03-25,8.630000114440918,8.420000076293945,8.529999732971191,8.579999923706055,7628457.0,8.47225570678711
2020-03-26,8.579999923706055,8.350000381469727,8.550000190734863,8.380000114440918,5419196.0,8.27476692199707
2020-03-27,8.789999961853027,8.460000038146973,8.460000038146973,8.609999656677246,13213116.0,8.50187873840332
2020-03-30,8.520000457763672,8.15999984741211,8.520000457763672,8.229999542236328,7982372.0,8.126649856567383
2020-03-31,8.449999809265137,8.180000305175781,8.270000457763672,8.390000343322754,4434518.0,8.284642219543457
2020-04-01,8.380000114440918,8.1899995803833,8.329999923706055,8.199999809265137,3507776.0,8.097026824951172
2020-04-02,8.229999542236328,8.079999923706055,8.119999885559082,8.220000267028809,3084621.0,8.116776466369629
2020-04-03,8.25,8.15999984741211,8.229999542236328,8.199999809265137,2326250.0,8.097026824951172
2020-04-07,8.739999771118164,8.390000343322754,8.600000381469727,8.460000038146973,8910311.0,8.35376262664795
2020-04-08,9.199999809265137,8.34000015258789,8.350000381469727,8.899999618530273,21680888.0,8.788236618041992
2020-04-09,9.149999618530273,8.770000457763672,8.84000015258789,9.069999694824219,14590410.0,8.95610237121582
2020-04-10,9.069999694824219,8.869999885559082,8.90999984741211,8.90999984741211,9453461.0,8.798110961914062
2020-04-13,8.960000038146973,8.729999542236328,8.90999984741211,8.829999923706055,5901250.0,8.7191162109375
2020-04-14,8.949999809265137,8.729999542236328,8.869999885559082,8.880000114440918,6159391.0,8.768487930297852
2020-04-15,8.84000015258789,8.65999984741211,8.829999923706055,8.670000076293945,5839614.0,8.561125755310059
2020-04-16,8.630000114440918,8.449999809265137,8.630000114440918,8.5600004196167,5035420.0,8.452507019042969
2020-04-17,8.760000228881836,8.5600004196167,8.630000114440918,8.720000267028809,5259691.0,8.61049747467041
2020-04-20,8.899999618530273,8.579999923706055,8.6899995803833,8.84000015258789,6656149.0,8.72899055480957
2020-04-21,8.789999961853027,8.609999656677246,8.779999732971191,8.739999771118164,3708683.0,8.63024616241455
2020-04-22,8.819999694824219,8.649999618530273,8.670000076293945,8.729999542236328,4963400.0,8.62037181854248
2020-04-23,8.899999618530273,8.6899995803833,8.770000457763672,8.6899995803833,7316572.0,8.580873489379883
2020-04-24,8.680000305175781,8.510000228881836,8.649999618530273,8.5600004196167,5895107.0,8.452507019042969
2020-04-27,8.729999542236328,8.390000343322754,8.569999694824219,8.4399995803833,5676600.0,8.334012985229492
2020-04-28,8.4399995803833,7.889999866485596,8.4399995803833,8.180000305175781,9783100.0,8.077279090881348
2020-04-29,8.329999923706055,8.069999694824219,8.149999618530273,8.279999732971191,4545030.0,8.17602252960205
2020-04-30,8.600000381469727,8.350000381469727,8.399999618530273,8.489999771118164,8642201.0,8.38338565826416
2020-05-06,8.3100004196167,8.119999885559082,8.3100004196167,8.229999542236328,7586933.0,8.126649856567383
2020-05-07,8.229999542236328,8.130000114440918,8.229999542236328,8.170000076293945,3553606.0,8.067404747009277
2020-05-08,8.210000038146973,8.15999984741211,8.1899995803833,8.199999809265137,4591150.0,8.097026824951172
2020-05-11,8.319999694824219,8.180000305175781,8.220000267028809,8.220000267028809,4176450.0,8.116776466369629
2020-05-12,8.229999542236328,8.109999656677246,8.229999542236328,8.170000076293945,2639838.0,8.067404747009277
2020-05-13,8.220000267028809,8.149999618530273,8.180000305175781,8.1899995803833,2510500.0,8.087152481079102
2020-05-14,8.180000305175781,8.079999923706055,8.149999618530273,8.09000015258789,2620700.0,7.988409042358398
2020-05-15,8.149999618530273,8.069999694824219,8.100000381469727,8.100000381469727,1889210.0,7.998283386230469
2020-05-18,8.130000114440918,8.069999694824219,8.100000381469727,8.109999656677246,2323041.0,8.008157730102539
2020-05-19,8.270000457763672,8.15999984741211,8.170000076293945,8.229999542236328,4270830.0,8.126649856567383
2020-05-20,8.329999923706055,8.15999984741211,8.260000228881836,8.199999809265137,2684314.0,8.097026824951172
2020-05-21,8.199999809265137,8.119999885559082,8.1899995803833,8.149999618530273,2270054.0,8.04765510559082
2020-05-22,8.180000305175781,8.0600004196167,8.170000076293945,8.069999694824219,2448273.0,7.9686598777771
2020-05-25,8.130000114440918,8.010000228881836,8.050000190734863,8.09000015258789,1646165.0,7.988409042358398
2020-05-26,8.25,8.069999694824219,8.09000015258789,8.1899995803833,3208854.0,8.087152481079102
2020-05-27,8.220000267028809,8.130000114440918,8.210000038146973,8.149999618530273,1698843.0,8.04765510559082
2020-05-28,8.199999809265137,8.100000381469727,8.170000076293945,8.199999809265137,1764200.0,8.097026824951172
2020-05-29,8.300000190734863,8.15999984741211,8.1899995803833,8.279999732971191,3489650.0,8.17602252960205
2020-06-01,8.359999656677246,8.25,8.300000190734863,8.350000381469727,4924339.0,8.24514389038086
2020-06-02,8.380000114440918,8.270000457763672,8.350000381469727,8.289999961853027,3588894.0,8.185896873474121
2020-06-03,8.350000381469727,8.210000038146973,8.3100004196167,8.25,3465862.0,8.14639949798584
2020-06-04,8.279999732971191,8.180000305175781,8.25,8.220000267028809,2978318.0,8.116776466369629
2020-06-05,8.350000381469727,8.1899995803833,8.229999542236328,8.34000015258789,4902561.0,8.235269546508789
2020-06-08,8.529999732971191,8.350000381469727,8.359999656677246,8.390000343322754,5056833.0,8.284642219543457
2020-06-09,8.510000228881836,8.380000114440918,8.399999618530273,8.4399995803833,4231909.0,8.334012985229492
2020-06-10,8.460000038146973,8.3100004196167,8.449999809265137,8.350000381469727,2727834.0,8.24514389038086
2020-06-11,8.380000114440918,8.270000457763672,8.380000114440918,8.300000190734863,2404502.0,8.195772171020508
2020-06-12,8.34000015258789,8.15999984741211,8.220000267028809,8.300000190734863,2131227.0,8.195772171020508
2020-06-15,8.270000457763672,8.15999984741211,8.270000457763672,8.15999984741211,3356750.0,8.05752944946289
2020-06-16,8.239999771118164,8.180000305175781,8.199999809265137,8.229999542236328,1801702.0,8.126649856567383
2020-06-17,8.25,8.15999984741211,8.25,8.180000305175781,2585900.0,8.077279090881348
2020-06-18,8.199999809265137,8.130000114440918,8.180000305175781,8.180000305175781,2162200.0,8.077279090881348
2020-06-19,8.350000381469727,8.170000076293945,8.180000305175781,8.25,4861814.0,8.14639949798584
2020-06-22,8.260000228881836,8.1899995803833,8.260000228881836,8.220000267028809,2668015.0,8.116776466369629
2020-06-23,8.239999771118164,8.130000114440918,8.239999771118164,8.149999618530273,3499084.0,8.04765510559082
2020-06-24,8.1899995803833,8.140000343322754,8.170000076293945,8.170000076293945,2575338.0,8.067404747009277
2020-06-29,8.15999984741211,8.0600004196167,8.15999984741211,8.079999923706055,3400960.0,7.97853422164917
2020-06-30,8.170000076293945,8.100000381469727,8.100000381469727,8.130000114440918,2796211.0,8.02790641784668
2020-07-01,8.1899995803833,8.109999656677246,8.149999618530273,8.180000305175781,3168599.0,8.077279090881348
2020-07-02,8.279999732971191,8.149999618530273,8.180000305175781,8.279999732971191,5317022.0,8.17602252960205
2020-07-03,8.430000305175781,8.300000190734863,8.300000190734863,8.390000343322754,7071878.0,8.284642219543457
2020-07-06,8.739999771118164,8.430000305175781,8.430000305175781,8.680000305175781,11279249.0,8.571000099182129
2020-07-07,8.739999771118164,8.550000190734863,8.680000305175781,8.5600004196167,9357407.0,8.5600004196167
2020-07-08,8.65999984741211,8.460000038146973,8.520000457763672,8.65999984741211,10071551.0,8.65999984741211
2020-07-09,8.859999656677246,8.609999656677246,8.649999618530273,8.770000457763672,10282855.0,8.770000457763672
2020-07-10,8.930000305175781,8.680000305175781,8.729999542236328,8.720000267028809,9493028.0,8.720000267028809
2020-07-13,8.880000114440918,8.630000114440918,8.699999809265137,8.84000015258789,9123354.0,8.84000015258789
2020-07-14,9.0,8.789999961853027,8.880000114440918,8.9399995803833,9286616.0,8.9399995803833
2020-07-15,9.829999923706055,9.600000381469727,9.600000381469727,9.829999923706055,40598563.0,9.829999923706055
2020-07-16,9.510000228881836,8.850000381469727,9.510000228881836,8.869999885559082,30105172.0,8.869999885559082
2020-07-17,9.350000381469727,8.760000228881836,8.850000381469727,9.130000114440918,15872954.0,9.130000114440918
2020-07-20,9.270000457763672,8.899999618530273,9.229999542236328,9.170000076293945,12604551.0,9.170000076293945
2020-07-21,9.149999618530273,8.930000305175781,9.149999618530273,9.010000228881836,10047732.0,9.010000228881836
2020-07-22,9.100000381469727,8.90999984741211,8.989999771118164,9.0,7834867.0,9.0
2020-07-23,8.979999542236328,8.710000038146973,8.899999618530273,8.979999542236328,8526904.0,8.979999542236328
2020-07-24,9.039999961853027,8.699999809265137,8.899999618530273,8.8100004196167,8080103.0,8.8100004196167
2020-07-27,8.850000381469727,8.600000381469727,8.789999961853027,8.649999618530273,4910569.0,8.649999618530273
2020-07-28,8.739999771118164,8.670000076293945,8.699999809265137,8.710000038146973,3282000.0,8.710000038146973
2020-07-29,8.850000381469727,8.609999656677246,8.729999542236328,8.850000381469727,4459017.0,8.850000381469727
2020-07-30,8.869999885559082,8.75,8.859999656677246,8.770000457763672,3780800.0,8.770000457763672
2020-07-31,8.949999809265137,8.699999809265137,8.739999771118164,8.84000015258789,4733560.0,8.84000015258789
2020-08-03,9.100000381469727,8.869999885559082,8.899999618530273,9.039999961853027,7460116.0,9.039999961853027
2020-08-04,9.170000076293945,8.949999809265137,9.170000076293945,8.989999771118164,4928152.0,8.989999771118164
2020-08-05,9.039999961853027,8.880000114440918,9.0,8.970000267028809,4552691.0,8.970000267028809
2020-08-06,9.029999732971191,8.84000015258789,9.0,8.960000038146973,3764291.0,8.960000038146973
2020-08-07,9.109999656677246,8.890000343322754,8.930000305175781,8.979999542236328,7765399.0,8.979999542236328
2020-08-10,9.09000015258789,8.890000343322754,9.020000457763672,9.050000190734863,7607212.0,9.050000190734863
2020-08-11,9.279999732971191,9.010000228881836,9.020000457763672,9.029999732971191,8626350.0,9.029999732971191
2020-08-12,9.0600004196167,8.850000381469727,9.020000457763672,9.039999961853027,6027741.0,9.039999961853027
2020-08-13,9.369999885559082,9.079999923706055,9.09000015258789,9.199999809265137,9104415.0,9.199999809265137
2020-08-14,9.199999809265137,9.050000190734863,9.170000076293945,9.180000305175781,5019524.0,9.180000305175781
2020-08-17,9.359999656677246,9.15999984741211,9.1899995803833,9.279999732971191,8229063.0,9.279999732971191
2020-08-18,9.350000381469727,9.239999771118164,9.300000190734863,9.289999961853027,5675608.0,9.289999961853027
2020-08-19,9.350000381469727,9.199999809265137,9.319999694824219,9.229999542236328,5930622.0,9.229999542236328
2020-08-20,9.390000343322754,9.140000343322754,9.229999542236328,9.210000038146973,7962206.0,9.210000038146973
2020-08-21,9.350000381469727,9.140000343322754,9.210000038146973,9.300000190734863,5883352.0,9.300000190734863
2020-08-24,9.390000343322754,9.199999809265137,9.279999732971191,9.270000457763672,6350050.0,9.270000457763672
2020-08-25,9.380000114440918,9.09000015258789,9.34000015258789,9.119999885559082,5688450.0,9.119999885559082
2020-08-26,9.149999618530273,8.880000114440918,9.109999656677246,8.920000076293945,6435750.0,8.920000076293945
2020-08-27,9.0,8.850000381469727,8.890000343322754,8.949999809265137,3963250.0,8.949999809265137
2020-08-28,9.109999656677246,8.90999984741211,8.970000267028809,9.09000015258789,3824097.0,9.09000015258789
2020-08-31,9.25,9.109999656677246,9.119999885559082,9.140000343322754,5495350.0,9.140000343322754
2020-09-01,9.239999771118164,9.100000381469727,9.15999984741211,9.229999542236328,3453000.0,9.229999542236328
2020-09-02,9.380000114440918,9.210000038146973,9.270000457763672,9.260000228881836,6208700.0,9.260000228881836
2020-09-03,9.390000343322754,9.210000038146973,9.270000457763672,9.300000190734863,7728901.0,9.300000190734863
2020-09-04,9.34000015258789,9.09000015258789,9.210000038146973,9.319999694824219,6678597.0,9.319999694824219
2020-09-07,9.569999694824219,9.319999694824219,9.319999694824219,9.449999809265137,13627853.0,9.449999809265137
2020-09-08,9.520000457763672,9.3100004196167,9.479999542236328,9.510000228881836,7446352.0,9.510000228881836
2020-09-09,9.5,9.239999771118164,9.319999694824219,9.279999732971191,7392001.0,9.279999732971191
2020-09-10,9.4399995803833,8.920000076293945,9.420000076293945,8.949999809265137,8458450.0,8.949999809265137
2020-09-11,9.109999656677246,8.890000343322754,8.899999618530273,9.079999923706055,5179701.0,9.079999923706055
2020-09-14,9.489999771118164,9.100000381469727,9.100000381469727,9.489999771118164,11346551.0,9.489999771118164
2020-09-15,9.600000381469727,9.369999885559082,9.489999771118164,9.479999542236328,10634000.0,9.479999542236328
2020-09-16,9.550000190734863,9.300000190734863,9.449999809265137,9.4399995803833,7697728.0,9.4399995803833
2020-09-17,9.579999923706055,9.329999923706055,9.479999542236328,9.489999771118164,10516651.0,9.489999771118164
2020-09-18,10.029999732971191,9.350000381469727,9.489999771118164,9.989999771118164,22315340.0,9.989999771118164
2020-09-21,10.0600004196167,9.609999656677246,10.010000228881836,9.640000343322754,17749907.0,9.640000343322754
2020-09-22,9.600000381469727,9.25,9.600000381469727,9.34000015258789,10686150.0,9.34000015258789
2020-09-23,9.420000076293945,9.25,9.34000015258789,9.380000114440918,4798056.0,9.380000114440918
2020-09-24,9.329999923706055,9.029999732971191,9.329999923706055,9.050000190734863,7174577.0,9.050000190734863
2020-09-25,9.350000381469727,9.039999961853027,9.0600004196167,9.210000038146973,5527300.0,9.210000038146973
2020-09-28,9.210000038146973,9.010000228881836,9.210000038146973,9.029999732971191,4285291.0,9.029999732971191
2020-09-29,9.09000015258789,8.869999885559082,9.039999961853027,8.960000038146973,5660057.0,8.960000038146973
2020-09-30,9.039999961853027,8.850000381469727,8.989999771118164,9.039999961853027,4104483.0,9.039999961853027
2020-10-09,9.130000114440918,8.920000076293945,9.0600004196167,8.960000038146973,5541911.0,8.960000038146973
2020-10-12,8.970000267028809,8.8100004196167,8.9399995803833,8.970000267028809,7505681.0,8.970000267028809
2020-10-13,8.9399995803833,8.779999732971191,8.9399995803833,8.84000015258789,5386248.0,8.84000015258789
2020-10-14,8.8100004196167,8.710000038146973,8.8100004196167,8.720000267028809,4001970.0,8.720000267028809
2020-10-15,8.770000457763672,8.699999809265137,8.720000267028809,8.739999771118164,2808101.0,8.739999771118164
2020-10-16,8.829999923706055,8.710000038146973,8.710000038146973,8.829999923706055,2335261.0,8.829999923706055
2020-10-19,8.859999656677246,8.75,8.829999923706055,8.760000228881836,2313167.0,8.760000228881836
2020-10-20,8.789999961853027,8.720000267028809,8.739999771118164,8.760000228881836,1872104.0,8.760000228881836
2020-10-21,8.829999923706055,8.760000228881836,8.770000457763672,8.789999961853027,2187650.0,8.789999961853027
2020-10-22,8.789999961853027,8.65999984741211,8.789999961853027,8.720000267028809,2038721.0,8.720000267028809
2020-10-23,8.75,8.600000381469727,8.75,8.630000114440918,2876150.0,8.630000114440918
2020-10-26,8.630000114440918,8.380000114440918,8.609999656677246,8.4399995803833,2944528.0,8.4399995803833
2020-10-27,8.449999809265137,8.350000381469727,8.4399995803833,8.369999885559082,1135700.0,8.369999885559082