Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.138500213623047,9.953849792480469,10.0,10.084600448608398,8500791.0,9.789539337158203
2010-01-05,10.161499977111816,9.89231014251709,10.138500213623047,10.015399932861328,8041939.0,9.722362518310547
2010-01-06,10.276900291442871,9.753849983215332,9.9923095703125,10.184599876403809,15894923.0,9.886612892150879
2010-01-07,10.2923002243042,9.484620094299316,10.184599876403809,9.592309951782227,15491020.0,9.311653137207031
2010-01-08,9.653849601745605,9.346150398254395,9.653849601745605,9.4923095703125,7670383.0,9.214578628540039
2010-01-11,9.653849601745605,9.315380096435547,9.530770301818848,9.561539649963379,8507760.0,9.281783103942871
2010-01-12,9.699999809265137,9.399999618530273,9.561539649963379,9.692310333251953,8149087.0,9.408727645874023
2010-01-13,9.938460350036621,9.407690048217773,9.523079872131348,9.899999618530273,12908337.0,9.610340118408203
2010-01-14,10.053899765014648,9.692310333251953,9.776920318603516,10.046199798583984,9337797.0,9.752262115478516
2010-01-15,10.138500213623047,9.899999618530273,10.076899528503418,9.984620094299316,6365003.0,9.692484855651855
2010-01-18,10.353899955749512,9.923080444335938,9.9923095703125,10.33080005645752,11276066.0,10.028534889221191
2010-01-19,10.46150016784668,10.161499977111816,10.33080005645752,10.376899719238281,9637030.0,10.073286056518555
2010-01-20,10.915399551391602,10.253800392150879,10.369199752807617,10.415399551391602,24149196.0,10.1106595993042
2010-01-21,10.584600448608398,9.761540412902832,10.430800437927246,10.06149959564209,10150441.0,9.76711368560791
2010-01-22,10.023099899291992,9.5,9.89231014251709,9.769229888916016,8573610.0,9.483396530151367
2010-01-25,9.876919746398926,9.61538028717041,9.699999809265137,9.800000190734863,4795049.0,9.513266563415527
2010-01-26,9.976920127868652,9.523079872131348,9.769229888916016,9.538459777832031,7629359.0,9.259378433227539
2010-01-27,9.61538028717041,9.138460159301758,9.538459777832031,9.153849601745605,5288153.0,8.88602066040039
2010-01-28,9.484620094299316,9.0076904296875,9.153849601745605,9.39231014251709,5106900.0,9.117505073547363
2010-01-29,10.03849983215332,9.292309761047363,9.307689666748047,9.9923095703125,10070048.0,9.699949264526367
2010-02-01,10.684599876403809,9.907690048217773,10.076899528503418,10.592300415039062,23875598.0,10.282384872436523
2010-02-02,10.846199989318848,10.346199989318848,10.5,10.430800437927246,15445925.0,10.125609397888184
2010-02-03,10.83080005645752,10.069199562072754,10.323100090026855,10.769200325012207,15455933.0,10.454108238220215
2010-02-04,11.076899528503418,10.584600448608398,10.730799674987793,10.907699584960938,15193210.0,10.588556289672852
2010-02-05,11.33080005645752,10.46150016784668,10.630800247192383,11.015399932861328,16396156.0,10.69310474395752
2010-02-08,11.230799674987793,10.600000381469727,10.93850040435791,10.623100280761719,8831746.0,10.31228256225586
2010-02-09,11.007699966430664,10.423100471496582,10.430800437927246,10.523099899291992,6810609.0,10.215208053588867
2010-02-10,10.653800010681152,10.269200325012207,10.530799865722656,10.384599685668945,5589580.0,10.080760955810547
2010-02-11,10.653800010681152,10.230799674987793,10.39229965209961,10.615400314331055,5239880.0,10.304808616638184
2010-02-12,10.776900291442871,10.46150016784668,10.615400314331055,10.66919994354248,3406547.0,10.357033729553223
2010-02-22,11.076899528503418,10.576899528503418,10.576899528503418,10.861499786376953,8052924.0,10.543706893920898
2010-02-23,11.03849983215332,10.5,10.884599685668945,10.969200134277344,6739644.0,10.648256301879883
2010-02-24,11.523099899291992,10.746199607849121,10.930800437927246,11.376899719238281,12912368.0,11.044027328491211
2010-02-25,11.769200325012207,11.269200325012207,11.507699966430664,11.546199798583984,12126175.0,11.2083740234375
2010-02-26,12.576899528503418,11.43850040435791,11.523099899291992,12.253800392150879,16686931.0,11.895271301269531
2010-03-01,12.53849983215332,12.03849983215332,12.253800392150879,12.453800201416016,12840911.0,12.0894193649292
2010-03-02,12.492300033569336,11.846199989318848,12.407699584960938,11.96150016784668,12130636.0,11.611523628234863
2010-03-03,12.0,11.661499977111816,11.907699584960938,11.946100234985352,6986821.0,11.596573829650879
2010-03-04,12.115400314331055,11.7923002243042,11.923100471496582,11.861499786376953,8409753.0,11.514449119567871
2010-03-05,11.992300033569336,11.423100471496582,11.761500358581543,11.53849983215332,6714105.0,11.200899124145508
2010-03-08,11.884599685668945,11.346199989318848,11.699999809265137,11.523099899291992,6196172.0,11.185949325561523
2010-03-09,11.630800247192383,11.323100090026855,11.530799865722656,11.46150016784668,4833460.0,11.126152992248535
2010-03-10,11.376899719238281,10.83080005645752,11.184599876403809,11.084600448608398,18738229.0,10.76028060913086
2010-03-11,11.03849983215332,10.653800010681152,10.976900100708008,10.746199607849121,9445922.0,10.431780815124512
2010-03-12,10.946100234985352,10.66919994354248,10.692299842834473,10.7076997756958,11447545.0,10.394407272338867
2010-03-15,10.907699584960938,10.592300415039062,10.684599876403809,10.876899719238281,6088911.0,10.558656692504883
2010-03-16,10.984600067138672,10.769200325012207,10.915399551391602,10.907699584960938,4876520.0,10.588556289672852
2010-03-17,11.076899528503418,10.776900291442871,10.876899719238281,11.053899765014648,9782540.0,10.730478286743164
2010-03-18,11.069199562072754,10.776900291442871,11.023099899291992,10.869199752807617,9443512.0,10.55118179321289
2010-03-19,10.899999618530273,10.653800010681152,10.884599685668945,10.89229965209961,6234392.0,10.573606491088867
2010-03-22,11.015399932861328,10.692299842834473,10.899999618530273,10.96150016784668,6883905.0,10.64078140258789
2010-03-23,11.03849983215332,10.884599685668945,10.992300033569336,10.907699584960938,4762807.0,10.588556289672852
2010-03-24,10.984600067138672,10.653800010681152,10.96150016784668,10.699999809265137,7176325.0,10.386933326721191
2010-03-25,10.661499977111816,10.246199607849121,10.615400314331055,10.276900291442871,8479281.0,9.976212501525879
2010-03-26,10.523099899291992,10.230799674987793,10.230799674987793,10.415399551391602,3865043.0,10.1106595993042
2010-03-29,10.7076997756958,10.423100471496582,10.423100471496582,10.53849983215332,4542516.0,10.230157852172852
2010-03-30,10.623100280761719,10.361499786376953,10.546199798583984,10.46150016784668,4906838.0,10.155410766601562
2010-03-31,11.138500213623047,10.269200325012207,10.476900100708008,10.992300033569336,14281568.0,10.67068099975586
2010-04-01,11.03849983215332,10.776900291442871,10.846199989318848,10.969200134277344,8958201.0,10.648256301879883
2010-04-02,11.176899909973145,10.7923002243042,10.96150016784668,11.130800247192383,10603058.0,10.80512809753418
2010-04-06,11.515399932861328,11.06149959564209,11.153800010681152,11.176899909973145,10354715.0,10.849879264831543
2010-04-07,11.192299842834473,10.884599685668945,11.146100044250488,11.076899528503418,5524816.0,10.75280475616455
2010-04-08,11.338500022888184,10.976900100708008,11.015399932861328,11.16919994354248,8936599.0,10.84240436553955
2010-04-09,11.223099708557129,11.015399932861328,11.215399742126465,11.192299842834473,5807836.0,10.864829063415527
2010-04-12,11.615400314331055,11.230799674987793,11.230799674987793,11.60770034790039,15616156.0,11.268075942993164
2010-04-13,11.676899909973145,10.869199752807617,11.630800247192383,11.138500213623047,10487798.0,10.812602996826172
2010-04-14,11.646100044250488,11.115400314331055,11.138500213623047,11.515399932861328,12857608.0,11.178475379943848
2010-04-15,12.030799865722656,11.484600067138672,11.530799865722656,11.56149959564209,24759682.0,11.223226547241211
2010-04-16,11.553899765014648,11.192299842834473,11.553899765014648,11.446100234985352,7289876.0,11.11120319366455
2010-04-19,11.846199989318848,11.230799674987793,11.307700157165527,11.353899955749512,13213382.0,11.021700859069824
2010-04-20,11.83080005645752,10.869199752807617,11.230799674987793,11.807700157165527,16580773.0,11.462224006652832
2010-04-21,12.246199607849121,11.692299842834473,11.815400123596191,12.230799674987793,15788819.0,11.872942924499512
2010-04-22,12.446100234985352,12.053899765014648,12.238499641418457,12.423100471496582,14876293.0,12.05961799621582
2010-04-23,12.507699966430664,11.884599685668945,12.376899719238281,12.007699966430664,14259001.0,11.6563720703125
2010-04-26,12.007699966430664,11.584600448608398,12.0,11.615400314331055,9637522.0,11.27554988861084
2010-04-27,12.223099708557129,11.199999809265137,11.861499786376953,11.730799674987793,18519061.0,11.387572288513184
2010-04-28,11.984600067138672,11.176899909973145,11.530799865722656,11.846199989318848,10257945.0,11.49959659576416
2010-04-29,11.776900291442871,10.923100471496582,11.692299842834473,10.984600067138672,8948533.0,10.663206100463867
2010-04-30,10.923100471496582,10.238499641418457,10.923100471496582,10.515399932861328,6404968.0,10.207734107971191
2010-05-04,10.923100471496582,10.269200325012207,10.269200325012207,10.807700157165527,4291204.0,10.49148178100586
2010-05-05,11.053899765014648,10.507699966430664,10.692299842834473,10.96150016784668,5462812.0,10.64078140258789
2010-05-06,11.069199562072754,10.523099899291992,10.83080005645752,10.623100280761719,5025614.0,10.31228256225586
2010-05-07,10.646100044250488,10.092300415039062,10.092300415039062,10.16919994354248,4813008.0,9.871663093566895
2010-05-10,10.415399551391602,9.39231014251709,10.176899909973145,9.61538028717041,5979139.0,9.3340482711792
2010-05-11,9.953849792480469,8.899999618530273,9.853850364685059,9.030770301818848,6926262.0,8.7665433883667
2010-05-12,9.153849601745605,8.538459777832031,8.9923095703125,8.630769729614258,6192342.0,8.378246307373047
2010-05-13,9.100000381469727,8.546150207519531,8.738459587097168,9.076919555664062,5399056.0,8.811342239379883
2010-05-17,9.276920318603516,8.61538028717041,8.961540222167969,8.653849601745605,6004648.0,8.400650024414062
2010-05-18,8.838459968566895,8.230770111083984,8.646149635314941,8.776920318603516,5614696.0,8.520120620727539
2010-05-19,8.969229698181152,8.61538028717041,8.71537971496582,8.807689666748047,3416500.0,8.549989700317383
2010-05-20,8.976920127868652,8.723079681396484,8.792309761047363,8.830769538879395,5031028.0,8.572394371032715
2010-05-21,9.123080253601074,8.461540222167969,8.461540222167969,9.084620475769043,4637091.0,8.818817138671875
2010-05-24,9.523079872131348,9.100000381469727,9.100000381469727,9.438460350036621,5076330.0,9.162304878234863
2010-05-25,9.523079872131348,9.192310333251953,9.438460350036621,9.415379524230957,4739979.0,9.139899253845215
2010-05-26,9.438460350036621,9.223079681396484,9.307689666748047,9.292309761047363,3076741.0,9.020430564880371
2010-05-27,9.61538028717041,9.230770111083984,9.307689666748047,9.538459777832031,5487718.0,9.259378433227539
2010-05-28,10.069199562072754,9.623080253601074,9.630769729614258,9.969229698181152,8786681.0,9.677544593811035
2010-05-31,10.284600257873535,9.946149826049805,10.069199562072754,9.969229698181152,10091649.0,9.677544593811035
2010-06-01,9.907690048217773,9.407690048217773,9.907690048217773,9.807689666748047,4800949.0,9.520730972290039
2010-06-02,9.869230270385742,9.61538028717041,9.623080253601074,9.769229888916016,4324126.0,9.483396530151367
2010-06-03,9.976920127868652,9.646149635314941,9.800000190734863,9.653849601745605,3805136.0,9.371392250061035
2010-06-04,9.920000076293945,9.449999809265137,9.6899995803833,9.779999732971191,1999434.0,9.493850708007812
2010-06-07,9.600000381469727,9.369999885559082,9.579999923706055,9.5600004196167,2867425.0,9.280287742614746
2010-06-08,9.600000381469727,9.430000305175781,9.520000457763672,9.520000457763672,2856495.0,9.24145793914795
2010-06-09,9.770000457763672,9.539999961853027,9.539999961853027,9.760000228881836,2908545.0,9.474435806274414
2010-06-10,10.039999961853027,9.65999984741211,9.770000457763672,9.899999618530273,4144659.0,9.610340118408203
2010-06-11,10.029999732971191,9.800000190734863,9.920000076293945,9.859999656677246,4426530.0,9.57150936126709
2010-06-17,10.0,9.600000381469727,9.859999656677246,9.630000114440918,5141491.0,9.34823989868164
2010-06-18,9.510000228881836,8.699999809265137,9.5,8.770000457763672,8612727.0,8.513401985168457
2010-06-21,8.899999618530273,8.25,8.800000190734863,8.800000190734863,12367527.0,8.542525291442871
2010-06-22,9.100000381469727,8.430000305175781,8.729999542236328,8.970000267028809,25934385.0,8.707550048828125
2010-06-23,8.890000343322754,8.489999771118164,8.710000038146973,8.680000305175781,14967845.0,8.42603588104248
2010-06-24,8.680000305175781,8.4399995803833,8.609999656677246,8.5,10418485.0,8.251302719116211
2010-06-25,8.5,8.5,8.5,8.5,0.0,8.251302719116211
2010-06-28,8.359999656677246,7.980000019073486,8.300000190734863,8.0600004196167,11574210.0,7.82417631149292
2010-06-29,8.1899995803833,7.539999961853027,8.100000381469727,7.550000190734863,8208373.0,7.329097747802734
2010-06-30,7.489999771118164,7.230000019073486,7.360000133514404,7.440000057220459,5450424.0,7.222315788269043
2010-07-01,7.460000038146973,7.0,7.460000038146973,7.070000171661377,8511120.0,6.8631415367126465
2010-07-02,7.139999866485596,6.670000076293945,7.119999885559082,6.96999979019165,9165132.0,6.766067028045654
2010-07-05,7.130000114440918,6.760000228881836,6.829999923706055,7.019999980926514,6219437.0,6.81460428237915
2010-07-06,7.260000228881836,6.949999809265137,6.989999771118164,7.199999809265137,6674779.0,6.989337921142578
2010-07-07,7.309999942779541,7.119999885559082,7.230000019073486,7.28000020980835,5212206.0,7.066997528076172
2010-07-08,7.429999828338623,7.159999847412109,7.289999961853027,7.349999904632568,6885030.0,7.134949207305908
2010-07-09,7.590000152587891,7.230000019073486,7.309999942779541,7.550000190734863,7621609.0,7.329097747802734
2010-07-12,7.650000095367432,7.5,7.559999942779541,7.550000190734863,6255033.0,7.329097747802734
2010-07-13,7.480000019073486,7.190000057220459,7.46999979019165,7.25,6512989.0,7.037875175476074
2010-07-14,7.449999809265137,7.260000228881836,7.289999961853027,7.360000133514404,5485355.0,7.144657135009766
2010-07-15,7.590000152587891,7.210000038146973,7.349999904632568,7.449999809265137,12905230.0,7.232023239135742
2010-07-16,8.050000190734863,7.360000133514404,7.409999847412109,7.960000038146973,20888512.0,7.727101802825928
2010-07-19,8.119999885559082,7.78000020980835,7.849999904632568,8.069999694824219,20965992.0,7.833882808685303
2010-07-20,8.5,8.0,8.029999732971191,8.390000343322754,21226794.0,8.14452075958252
2010-07-21,8.5600004196167,8.220000267028809,8.350000381469727,8.420000076293945,21563100.0,8.1736421585083
2010-07-22,8.520000457763672,8.270000457763672,8.449999809265137,8.479999542236328,13433084.0,8.231886863708496
2010-07-23,8.520000457763672,8.3100004196167,8.489999771118164,8.420000076293945,10504259.0,8.1736421585083
2010-07-26,8.800000190734863,8.329999923706055,8.390000343322754,8.720000267028809,14851405.0,8.464864730834961
2010-07-27,8.819999694824219,8.609999656677246,8.619999885559082,8.630000114440918,12023962.0,8.377498626708984
2010-07-28,8.789999961853027,8.520000457763672,8.569999694824219,8.779999732971191,12118441.0,8.523109436035156
2010-07-29,9.180000305175781,8.710000038146973,8.779999732971191,9.039999961853027,16231256.0,8.77550220489502
2010-07-30,9.069999694824219,8.800000190734863,9.0,8.930000305175781,8929296.0,8.668721199035645
2010-08-02,9.199999809265137,8.890000343322754,8.930000305175781,9.130000114440918,11511449.0,8.862869262695312
2010-08-03,9.149999618530273,8.800000190734863,9.100000381469727,8.829999923706055,10413152.0,8.571646690368652
2010-08-04,8.9399995803833,8.510000228881836,8.829999923706055,8.880000114440918,13205277.0,8.620183944702148
2010-08-05,9.09000015258789,8.819999694824219,8.869999885559082,8.979999542236328,13182920.0,8.717257499694824
2010-08-06,9.1899995803833,8.760000228881836,9.0,9.149999618530273,11522122.0,8.882284164428711
2010-08-09,9.609999656677246,9.100000381469727,9.170000076293945,9.5600004196167,20426397.0,9.280287742614746
2010-08-10,9.569999694824219,9.180000305175781,9.5,9.1899995803833,11989100.0,8.921113014221191
2010-08-11,9.329999923706055,9.09000015258789,9.149999618530273,9.260000228881836,7873287.0,8.989065170288086
2010-08-12,9.239999771118164,9.0,9.170000076293945,9.010000228881836,7976625.0,8.746379852294922
2010-08-13,9.260000228881836,8.890000343322754,9.020000457763672,9.239999771118164,8094007.0,8.969650268554688
2010-08-16,9.779999732971191,9.289999961853027,9.300000190734863,9.619999885559082,17485334.0,9.338531494140625
2010-08-17,9.680000305175781,9.449999809265137,9.619999885559082,9.640000343322754,11891383.0,9.35794734954834
2010-08-18,9.720000267028809,9.479999542236328,9.59000015258789,9.699999809265137,10720837.0,9.416192054748535
2010-08-19,9.760000228881836,9.600000381469727,9.720000267028809,9.630000114440918,9140070.0,9.34823989868164
2010-08-20,9.609999656677246,9.109999656677246,9.609999656677246,9.15999984741211,14962118.0,8.891990661621094
2010-08-23,9.229999542236328,9.0600004196167,9.15999984741211,9.119999885559082,5392238.0,8.853160858154297
2010-08-24,9.319999694824219,8.979999542236328,9.100000381469727,9.239999771118164,6614401.0,8.969650268554688
2010-08-25,9.25,8.949999809265137,9.1899995803833,8.960000038146973,7947013.0,8.697842597961426
2010-08-26,9.109999656677246,8.960000038146973,9.0,9.069999694824219,4937560.0,8.8046236038208
2010-08-27,9.270000457763672,9.039999961853027,9.09000015258789,9.25,6600092.0,8.979358673095703
2010-08-30,9.550000190734863,9.279999732971191,9.279999732971191,9.489999771118164,8739469.0,9.212335586547852
2010-08-31,9.539999961853027,9.199999809265137,9.520000457763672,9.390000343322754,10552285.0,9.115262031555176
2010-09-01,9.520000457763672,9.220000267028809,9.399999618530273,9.460000038146973,12369164.0,9.183213233947754
2010-09-02,10.40999984741211,9.479999542236328,9.510000228881836,10.40999984741211,26350087.0,10.105417251586914
2010-09-03,11.449999809265137,10.890000343322754,10.960000038146973,11.449999809265137,30636788.0,11.114989280700684
2010-09-06,11.449999809265137,10.3100004196167,11.0,10.5600004196167,48305829.0,10.251029014587402
2010-09-07,10.65999984741211,10.010000228881836,10.520000457763672,10.5,26665887.0,10.192785263061523
2010-09-08,11.260000228881836,10.229999542236328,10.449999809265137,11.149999618530273,41112184.0,10.823766708374023
2010-09-09,11.779999732971191,11.029999732971191,11.199999809265137,11.300000190734863,36502389.0,10.969378471374512
2010-09-10,11.930000305175781,11.270000457763672,11.300000190734863,11.579999923706055,28097467.0,11.241185188293457
2010-09-13,11.779999732971191,11.300000190734863,11.619999885559082,11.6899995803833,22197521.0,11.347966194152832
2010-09-14,11.600000381469727,11.199999809265137,11.59000015258789,11.289999961853027,16180148.0,10.959670066833496
2010-09-15,11.6899995803833,11.149999618530273,11.270000457763672,11.260000228881836,15601787.0,10.930548667907715
2010-09-16,11.350000381469727,10.25,11.350000381469727,10.640000343322754,16571753.0,10.328688621520996
2010-09-17,10.859999656677246,10.529999732971191,10.529999732971191,10.680000305175781,8895270.0,10.367518424987793
2010-09-20,11.1899995803833,10.729999542236328,10.930000305175781,10.770000457763672,12611201.0,10.45488452911377
2010-09-21,11.850000381469727,10.8100004196167,10.8100004196167,11.5,24277863.0,11.16352653503418
2010-09-27,11.880000114440918,11.279999732971191,11.800000190734863,11.649999618530273,22302062.0,11.309137344360352
2010-09-28,11.579999923706055,11.270000457763672,11.579999923706055,11.539999961853027,16502218.0,11.20235538482666
2010-09-29,12.170000076293945,11.420000076293945,11.5,11.680000305175781,23967263.0,11.33825969696045
2010-09-30,11.789999961853027,11.319999694824219,11.489999771118164,11.600000381469727,12691114.0,11.260601043701172
2010-10-08,12.199999809265137,11.399999618530273,11.640000343322754,12.010000228881836,22852750.0,11.658604621887207
2010-10-11,12.100000381469727,11.579999923706055,12.100000381469727,11.779999732971191,32144464.0,11.435333251953125
2010-10-12,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,0.0,11.435333251953125
2010-10-13,11.510000228881836,10.899999618530273,11.510000228881836,11.130000114440918,30798771.0,10.804351806640625
2010-10-14,10.949999809265137,10.649999618530273,10.930000305175781,10.670000076293945,19798150.0,10.357810020446777
2010-10-15,10.989999771118164,10.619999885559082,10.720000267028809,10.770000457763672,16833831.0,10.45488452911377
2010-10-18,10.949999809265137,10.170000076293945,10.779999732971191,10.829999923706055,20293187.0,10.513129234313965
2010-10-19,11.199999809265137,10.65999984741211,10.720000267028809,11.149999618530273,16102803.0,10.823766708374023
2010-10-20,11.359999656677246,10.800000190734863,10.9399995803833,11.140000343322754,20927615.0,10.814059257507324
2010-10-21,11.529999732971191,10.930000305175781,11.140000343322754,11.420000076293945,26164424.0,11.085866928100586
2010-10-22,11.5,11.229999542236328,11.399999618530273,11.279999732971191,14603165.0,10.949962615966797
2010-10-25,11.5,11.069999694824219,11.300000190734863,11.399999618530273,20519365.0,11.066452026367188
2010-10-26,11.789999961853027,11.180000305175781,11.40999984741211,11.75,27990914.0,11.406211853027344
2010-10-27,12.479999542236328,11.479999542236328,12.079999923706055,11.550000190734863,34539829.0,11.212063789367676
2010-10-28,11.789999961853027,11.279999732971191,11.430000305175781,11.680000305175781,18215900.0,11.33825969696045
2010-10-29,11.789999961853027,11.279999732971191,11.430000305175781,11.739999771118164,29176988.0,11.396503448486328
2010-11-01,11.65999984741211,10.880000114440918,11.0,11.430000305175781,43414383.0,11.095574378967285
2010-11-02,11.25,10.979999542236328,11.199999809265137,10.989999771118164,39261902.0,10.668447494506836
2010-11-03,10.869999885559082,10.600000381469727,10.850000381469727,10.770000457763672,19883015.0,10.45488452911377
2010-11-04,11.020000457763672,10.630000114440918,10.720000267028809,10.979999542236328,16734822.0,10.658740043640137
2010-11-05,11.050000190734863,10.720000267028809,10.989999771118164,10.890000343322754,22202414.0,10.57137393951416
2010-11-08,11.260000228881836,10.779999732971191,10.869999885559082,11.25,28461157.0,10.920841217041016
2010-11-09,11.800000190734863,11.25,11.3100004196167,11.800000190734863,44849001.0,11.45474910736084
2010-11-10,12.279999732971191,11.600000381469727,11.699999809265137,11.819999694824219,41620459.0,11.474163055419922
2010-11-11,12.199999809265137,11.510000228881836,11.729999542236328,11.760000228881836,37179638.0,11.415919303894043
2010-11-12,12.100000381469727,10.960000038146973,11.699999809265137,11.039999961853027,31022043.0,10.716984748840332
2010-11-15,11.449999809265137,10.899999618530273,10.9399995803833,11.380000114440918,17108048.0,11.047037124633789
2010-11-16,12.520000457763672,11.319999694824219,11.430000305175781,12.520000457763672,88396598.0,12.153682708740234
2010-11-17,12.40999984741211,11.270000457763672,12.40999984741211,11.270000457763672,66752965.0,10.940255165100098
2010-11-18,11.050000190734863,10.369999885559082,10.850000381469727,10.789999961853027,32380264.0,10.474299430847168
2010-11-19,11.050000190734863,10.479999542236328,10.859999656677246,10.970000267028809,21939443.0,10.649032592773438
2010-11-22,11.1899995803833,10.670000076293945,10.800000190734863,11.109999656677246,21054375.0,10.78493595123291
2010-11-23,11.34000015258789,10.699999809265137,11.130000114440918,11.319999694824219,24288373.0,10.988792419433594
2010-11-24,11.729999542236328,11.010000228881836,11.100000381469727,11.640000343322754,27450089.0,11.299429893493652
2010-11-25,11.890000343322754,11.479999542236328,11.619999885559082,11.579999923706055,24162988.0,11.241185188293457
2010-11-26,12.119999885559082,11.510000228881836,11.600000381469727,11.890000343322754,30196116.0,11.542115211486816
2010-11-29,12.289999961853027,11.779999732971191,11.8100004196167,12.0,31724927.0,11.648897171020508
2010-11-30,12.260000228881836,11.050000190734863,12.15999984741211,11.390000343322754,30838018.0,11.056744575500488
2010-12-01,11.449999809265137,11.100000381469727,11.390000343322754,11.3100004196167,12010976.0,10.979085922241211
2010-12-02,11.739999771118164,11.25,11.5,11.449999809265137,16255549.0,11.114989280700684
2010-12-03,11.630000114440918,11.119999885559082,11.359999656677246,11.180000305175781,11722483.0,10.852889060974121
2010-12-06,11.199999809265137,10.739999771118164,11.130000114440918,10.899999618530273,11194226.0,10.58108139038086
2010-12-07,11.170000076293945,10.699999809265137,10.8100004196167,11.140000343322754,7304004.0,10.814059257507324
2010-12-08,11.4399995803833,11.050000190734863,11.100000381469727,11.140000343322754,8511540.0,10.814059257507324
2010-12-09,11.1899995803833,10.760000228881836,11.109999656677246,10.770000457763672,7134331.0,10.45488452911377
2010-12-10,11.0,10.6899995803833,10.729999542236328,10.930000305175781,5063505.0,10.610203742980957
2010-12-13,11.180000305175781,10.970000267028809,11.0,11.170000076293945,9852055.0,10.843180656433105
2010-12-14,11.289999961853027,11.050000190734863,11.180000305175781,11.25,10152902.0,10.920841217041016
2010-12-15,11.5,11.109999656677246,11.279999732971191,11.319999694824219,12939734.0,10.988792419433594
2010-12-16,11.359999656677246,11.100000381469727,11.210000038146973,11.109999656677246,7344262.0,10.78493595123291
2010-12-17,11.25,11.079999923706055,11.140000343322754,11.199999809265137,5649361.0,10.87230396270752
2010-12-20,11.279999732971191,10.600000381469727,11.239999771118164,10.869999885559082,10554463.0,10.551958084106445
2010-12-21,11.100000381469727,10.779999732971191,10.880000114440918,11.010000228881836,6693414.0,10.687862396240234
2010-12-22,11.09000015258789,10.800000190734863,11.010000228881836,10.869999885559082,5869252.0,10.551958084106445
2010-12-23,10.930000305175781,10.579999923706055,10.829999923706055,10.600000381469727,6655543.0,10.289859771728516
2010-12-24,10.579999923706055,10.210000038146973,10.579999923706055,10.3100004196167,7637444.0,10.008343696594238
2010-12-27,10.460000038146973,9.800000190734863,10.300000190734863,9.859999656677246,7009362.0,9.57150936126709
2010-12-28,9.84000015258789,9.34000015258789,9.84000015258789,9.470000267028809,6316022.0,9.192920684814453
2010-12-29,9.630000114440918,9.430000305175781,9.470000267028809,9.569999694824219,3649918.0,9.289994239807129
2010-12-30,9.59000015258789,9.420000076293945,9.579999923706055,9.550000190734863,3345917.0,9.270581245422363
2010-12-31,9.779999732971191,9.550000190734863,9.600000381469727,9.770000457763672,3864013.0,9.484143257141113
2011-01-04,9.9399995803833,9.720000267028809,9.819999694824219,9.90999984741211,4607283.0,9.620046615600586
2011-01-05,10.229999542236328,9.8100004196167,9.859999656677246,10.0600004196167,6780269.0,9.765658378601074
2011-01-06,10.119999885559082,9.920000076293945,10.039999961853027,9.970000267028809,3745017.0,9.678291320800781
2011-01-07,10.09000015258789,9.869999885559082,9.960000038146973,9.90999984741211,4112355.0,9.620046615600586
2011-01-10,9.880000114440918,9.40999984741211,9.779999732971191,9.5,4334612.0,9.222043991088867
2011-01-11,9.470000267028809,9.15999984741211,9.470000267028809,9.279999732971191,5154387.0,9.008480072021484
2011-01-12,9.390000343322754,9.210000038146973,9.3100004196167,9.380000114440918,2547375.0,9.105554580688477
2011-01-13,9.40999984741211,9.289999961853027,9.390000343322754,9.350000381469727,3073830.0,9.076433181762695
2011-01-14,9.329999923706055,9.119999885559082,9.319999694824219,9.149999618530273,3424777.0,8.882284164428711
2011-01-17,9.119999885559082,8.699999809265137,9.119999885559082,8.720000267028809,4818710.0,8.464864730834961
2011-01-18,8.869999885559082,8.680000305175781,8.699999809265137,8.8100004196167,2043580.0,8.552231788635254
2011-01-19,8.949999809265137,8.800000190734863,8.8100004196167,8.90999984741211,3899327.0,8.64930534362793
2011-01-20,8.989999771118164,8.640000343322754,8.869999885559082,8.829999923706055,3863364.0,8.571646690368652
2011-01-21,9.260000228881836,8.609999656677246,8.800000190734863,8.890000343322754,4786920.0,8.629891395568848
2011-01-24,8.949999809265137,8.649999618530273,8.850000381469727,8.680000305175781,2309698.0,8.42603588104248
2011-01-25,8.680000305175781,8.420000076293945,8.680000305175781,8.449999809265137,1784349.0,8.202765464782715
2011-01-26,8.670000076293945,8.449999809265137,8.449999809265137,8.579999923706055,1644679.0,8.328961372375488
2011-01-27,8.75,8.460000038146973,8.460000038146973,8.720000267028809,2441949.0,8.464864730834961
2011-01-28,8.789999961853027,8.319999694824219,8.579999923706055,8.760000228881836,10923617.0,8.503694534301758
2011-01-31,8.789999961853027,8.520000457763672,8.619999885559082,8.739999771118164,6307343.0,8.48427963256836
2011-02-01,8.960000038146973,8.619999885559082,8.710000038146973,8.819999694824219,7979568.0,8.561938285827637
2011-02-09,8.859999656677246,8.630000114440918,8.720000267028809,8.829999923706055,5140509.0,8.571646690368652
2011-02-10,9.149999618530273,8.800000190734863,8.819999694824219,9.109999656677246,9163941.0,8.843453407287598
2011-02-11,9.369999885559082,9.010000228881836,9.100000381469727,9.25,8175294.0,8.979358673095703
2011-02-14,9.350000381469727,9.15999984741211,9.239999771118164,9.319999694824219,7935705.0,9.047308921813965
2011-02-15,9.430000305175781,9.25,9.329999923706055,9.260000228881836,6871703.0,8.989065170288086
2011-02-16,9.399999618530273,9.210000038146973,9.300000190734863,9.350000381469727,6452255.0,9.076433181762695
2011-02-17,9.390000343322754,9.170000076293945,9.390000343322754,9.229999542236328,5908742.0,8.959942817687988
2011-02-18,9.319999694824219,9.15999984741211,9.229999542236328,9.199999809265137,4120495.0,8.930821418762207
2011-02-21,9.350000381469727,9.119999885559082,9.180000305175781,9.34000015258789,5703516.0,9.06672477722168
2011-02-22,9.369999885559082,9.010000228881836,9.359999656677246,9.029999732971191,6244496.0,8.76579475402832
2011-02-23,9.25,9.039999961853027,9.039999961853027,9.109999656677246,4282204.0,8.843453407287598
2011-02-24,9.600000381469727,9.039999961853027,9.109999656677246,9.59000015258789,12814381.0,9.309410095214844
2011-02-25,9.5,9.319999694824219,9.5,9.399999618530273,7156677.0,9.124969482421875
2011-02-28,9.460000038146973,9.300000190734863,9.399999618530273,9.420000076293945,4760778.0,9.144383430480957
2011-03-01,9.649999618530273,9.399999618530273,9.40999984741211,9.569999694824219,9656375.0,9.289994239807129
2011-03-02,9.75,9.4399995803833,9.520000457763672,9.680000305175781,10400123.0,9.396777153015137
2011-03-03,9.989999771118164,9.510000228881836,9.75,9.539999961853027,12515417.0,9.260872840881348
2011-03-04,9.569999694824219,9.399999618530273,9.520000457763672,9.550000190734863,5645825.0,9.270581245422363
2011-03-07,9.619999885559082,9.479999542236328,9.539999961853027,9.579999923706055,6555948.0,9.299702644348145
2011-03-08,9.739999771118164,9.539999961853027,9.5600004196167,9.710000038146973,6443898.0,9.425898551940918
2011-03-09,9.890000343322754,9.670000076293945,9.720000267028809,9.770000457763672,7450714.0,9.484143257141113
2011-03-10,9.850000381469727,9.65999984741211,9.699999809265137,9.789999961853027,7124264.0,9.503558158874512
2011-03-11,10.100000381469727,9.649999618530273,9.770000457763672,9.890000343322754,12434389.0,9.600632667541504
2011-03-14,10.300000190734863,9.800000190734863,9.84000015258789,10.279999732971191,18879627.0,9.97922134399414
2011-03-15,10.270000457763672,9.779999732971191,10.270000457763672,10.079999923706055,13616553.0,9.785073280334473
2011-03-16,10.270000457763672,9.949999809265137,10.199999809265137,10.119999885559082,9877759.0,9.823902130126953
2011-03-17,10.170000076293945,9.739999771118164,10.0600004196167,9.960000038146973,9777919.0,9.668583869934082
2011-03-18,10.609999656677246,9.949999809265137,9.960000038146973,10.260000228881836,21177698.0,9.959806442260742
2011-03-21,10.039999961853027,9.699999809265137,10.029999732971191,9.880000114440918,11619388.0,9.590925216674805
2011-03-22,9.880000114440918,9.609999656677246,9.880000114440918,9.680000305175781,6407350.0,9.396777153015137
2011-03-23,9.800000190734863,9.619999885559082,9.6899995803833,9.789999961853027,5122068.0,9.503558158874512
2011-03-24,10.149999618530273,9.699999809265137,9.770000457763672,10.0,11791312.0,9.707414627075195
2011-03-25,10.069999694824219,9.90999984741211,9.920000076293945,9.949999809265137,7590439.0,9.6588773727417
2011-03-28,10.149999618530273,9.84000015258789,9.949999809265137,9.989999771118164,8105211.0,9.69770622253418
2011-03-29,10.100000381469727,9.670000076293945,9.9399995803833,9.6899995803833,7691536.0,9.40648365020752
2011-03-30,9.770000457763672,9.460000038146973,9.720000267028809,9.479999542236328,5783214.0,9.202628135681152
2011-03-31,9.569999694824219,9.210000038146973,9.489999771118164,9.220000267028809,4758750.0,8.950235366821289
2011-04-01,9.369999885559082,9.199999809265137,9.220000267028809,9.359999656677246,2879138.0,9.086138725280762
2011-04-06,9.649999618530273,9.300000190734863,9.380000114440918,9.619999885559082,5919111.0,9.338531494140625
2011-04-07,9.899999618530273,9.5,9.600000381469727,9.649999618530273,6599431.0,9.367654800415039
2011-04-08,9.699999809265137,9.550000190734863,9.59000015258789,9.680000305175781,4710972.0,9.396777153015137
2011-04-11,9.729999542236328,9.600000381469727,9.6899995803833,9.65999984741211,3913411.0,9.377361297607422
2011-04-12,9.699999809265137,9.460000038146973,9.59000015258789,9.5,4510216.0,9.222043991088867
2011-04-13,9.640000343322754,9.350000381469727,9.479999542236328,9.59000015258789,4424624.0,9.309410095214844
2011-04-14,9.760000228881836,9.539999961853027,9.579999923706055,9.75,7320114.0,9.464729309082031
2011-04-15,10.399999618530273,9.680000305175781,9.680000305175781,10.270000457763672,20257503.0,9.969513893127441
2011-04-18,10.460000038146973,10.020000457763672,10.199999809265137,10.34000015258789,17599092.0,10.037466049194336
2011-04-19,11.0,10.109999656677246,10.279999732971191,10.539999961853027,33437314.0,10.231614112854004
2011-04-20,10.819999694824219,10.270000457763672,10.5,10.449999809265137,20033970.0,10.144248008728027
2011-04-21,10.479999542236328,9.899999618530273,10.300000190734863,10.09000015258789,18861836.0,9.794780731201172
2011-04-22,10.09000015258789,9.850000381469727,10.079999923706055,9.880000114440918,10133347.0,9.590925216674805
2011-04-25,9.970000267028809,9.739999771118164,9.880000114440918,9.779999732971191,5504021.0,9.493850708007812
2011-04-26,9.84000015258789,9.569999694824219,9.800000190734863,9.630000114440918,5520199.0,9.34823989868164
2011-04-27,9.729999542236328,9.5,9.630000114440918,9.619999885559082,4287829.0,9.338531494140625
2011-04-28,9.699999809265137,9.15999984741211,9.680000305175781,9.220000267028809,5153160.0,8.950235366821289
2011-04-29,9.279999732971191,9.0,9.100000381469727,9.260000228881836,3882579.0,8.989065170288086
2011-05-03,9.390000343322754,9.199999809265137,9.279999732971191,9.369999885559082,3049361.0,9.095846176147461
2011-05-04,9.489999771118164,9.239999771118164,9.329999923706055,9.260000228881836,4906039.0,8.989065170288086
2011-05-05,9.399999618530273,9.199999809265137,9.220000267028809,9.34000015258789,2919968.0,9.06672477722168
2011-05-06,9.550000190734863,9.25,9.300000190734863,9.479999542236328,3784107.0,9.202628135681152
2011-05-09,9.6899995803833,9.430000305175781,9.430000305175781,9.569999694824219,3703689.0,9.289994239807129
2011-05-10,9.600000381469727,9.380000114440918,9.579999923706055,9.5,3495498.0,9.222043991088867
2011-05-11,9.630000114440918,9.470000267028809,9.550000190734863,9.510000228881836,3255868.0,9.23175048828125
2011-05-12,9.479999542236328,9.199999809265137,9.4399995803833,9.229999542236328,4634452.0,8.959942817687988
2011-05-13,9.3100004196167,9.119999885559082,9.1899995803833,9.289999961853027,3131921.0,9.018187522888184
2011-05-16,9.350000381469727,9.199999809265137,9.289999961853027,9.210000038146973,2296894.0,8.94052791595459
2011-05-17,9.289999961853027,9.100000381469727,9.199999809265137,9.239999771118164,2847246.0,8.969650268554688
2011-05-18,9.640000343322754,9.229999542236328,9.270000457763672,9.609999656677246,8888130.0,9.328824043273926
2011-05-19,9.670000076293945,9.4399995803833,9.539999961853027,9.489999771118164,4326282.0,9.212335586547852
2011-05-20,9.600000381469727,9.449999809265137,9.5,9.529999732971191,3351049.0,9.251165390014648
2011-05-23,9.510000228881836,8.899999618530273,9.510000228881836,8.899999618530273,6328384.0,8.639598846435547
2011-05-24,8.9399995803833,8.649999618530273,8.850000381469727,8.920000076293945,2901478.0,8.659012794494629
2011-05-25,9.069999694824219,8.800000190734863,8.899999618530273,8.8100004196167,2704102.0,8.552231788635254
2011-05-27,8.789999961853027,8.319999694824219,8.789999961853027,8.329999923706055,3954371.0,8.086276054382324
2011-05-30,8.390000343322754,8.15999984741211,8.3100004196167,8.1899995803833,2459867.0,7.950371742248535
2011-05-31,8.460000038146973,8.15999984741211,8.25,8.430000305175781,2140932.0,8.183350563049316
2011-06-01,8.770000457763672,8.359999656677246,8.430000305175781,8.670000076293945,4113141.0,8.416327476501465
2011-06-02,8.5600004196167,8.1899995803833,8.529999732971191,8.359999656677246,4389792.0,8.115397453308105
2011-06-03,8.529999732971191,8.260000228881836,8.350000381469727,8.449999809265137,2431179.0,8.202765464782715
2011-06-07,8.739999771118164,8.399999618530273,8.4399995803833,8.630000114440918,3366744.0,8.377498626708984
2011-06-08,8.729999542236328,8.449999809265137,8.609999656677246,8.65999984741211,3528399.0,8.406620025634766
2011-06-09,8.829999923706055,8.5600004196167,8.630000114440918,8.569999694824219,5157472.0,8.319252967834473
2011-06-10,8.600000381469727,8.279999732971191,8.5,8.430000305175781,3081649.0,8.183350563049316
2011-06-13,8.449999809265137,8.289999961853027,8.359999656677246,8.40999984741211,1522411.0,8.163934707641602
2011-06-14,8.609999656677246,8.369999885559082,8.369999885559082,8.539999961853027,2278722.0,8.290131568908691
2011-06-15,8.59000015258789,8.4399995803833,8.539999961853027,8.4399995803833,1743098.0,8.1930570602417
2011-06-16,8.4399995803833,8.25,8.34000015258789,8.270000457763672,1708659.0,8.028031349182129
2011-06-17,8.350000381469727,8.199999809265137,8.210000038146973,8.210000038146973,1382264.0,7.969786643981934
2011-06-20,8.279999732971191,7.989999771118164,8.220000267028809,8.020000457763672,1909979.0,7.785346508026123
2011-06-21,8.149999618530273,7.960000038146973,8.020000457763672,8.140000343322754,1725119.0,7.9018354415893555
2011-06-22,8.170000076293945,8.029999732971191,8.149999618530273,8.079999923706055,1373450.0,7.843590259552002
2011-06-23,8.220000267028809,7.96999979019165,8.050000190734863,8.199999809265137,2106414.0,7.960079669952393
2011-06-24,8.4399995803833,8.15999984741211,8.180000305175781,8.369999885559082,3863777.0,8.125104904174805
2011-06-27,8.619999885559082,8.350000381469727,8.369999885559082,8.550000190734863,4162374.0,8.299839973449707
2011-06-28,8.779999732971191,8.430000305175781,8.5,8.65999984741211,5529685.0,8.406620025634766
2011-06-29,8.630000114440918,8.460000038146973,8.600000381469727,8.479999542236328,2456504.0,8.231886863708496
2011-06-30,8.600000381469727,8.460000038146973,8.460000038146973,8.539999961853027,2217968.0,8.290131568908691
2011-07-01,8.670000076293945,8.520000457763672,8.579999923706055,8.59000015258789,2731373.0,8.338668823242188
2011-07-04,8.920000076293945,8.65999984741211,8.720000267028809,8.859999656677246,5958959.0,8.600768089294434
2011-07-05,8.989999771118164,8.760000228881836,8.850000381469727,8.920000076293945,4914978.0,8.659012794494629
2011-07-06,9.1899995803833,8.829999923706055,8.869999885559082,9.050000190734863,7918199.0,8.785210609436035
2011-07-07,9.149999618530273,8.920000076293945,9.039999961853027,8.989999771118164,5670261.0,8.726964950561523
2011-07-08,9.0600004196167,8.890000343322754,8.970000267028809,9.010000228881836,2890300.0,8.746379852294922
2011-07-11,9.050000190734863,8.899999618530273,9.010000228881836,9.050000190734863,2294954.0,8.785210609436035
2011-07-12,9.0,8.829999923706055,9.0,8.84000015258789,3469365.0,8.581354141235352
2011-07-13,9.020000457763672,8.8100004196167,8.8100004196167,8.960000038146973,2207484.0,8.697842597961426
2011-07-14,9.149999618530273,8.90999984741211,8.960000038146973,9.119999885559082,4862500.0,8.853160858154297
2011-07-15,9.260000228881836,9.0600004196167,9.109999656677246,9.239999771118164,6148625.0,8.969650268554688
2011-07-18,9.380000114440918,9.069999694824219,9.199999809265137,9.09000015258789,7523902.0,8.824039459228516
2011-07-19,9.0600004196167,8.850000381469727,9.0,8.930000305175781,3989508.0,8.668721199035645
2011-07-20,9.180000305175781,8.899999618530273,8.960000038146973,9.140000343322754,7243850.0,8.872576713562012
2011-07-21,9.210000038146973,8.829999923706055,9.119999885559082,8.880000114440918,6888041.0,8.620183944702148
2011-07-22,8.970000267028809,8.6899995803833,8.930000305175781,8.779999732971191,6575419.0,8.523109436035156
2011-07-25,8.699999809265137,8.289999961853027,8.699999809265137,8.3100004196167,7544220.0,8.066861152648926
2011-07-26,8.380000114440918,8.239999771118164,8.319999694824219,8.359999656677246,1941564.0,8.115397453308105
2011-07-27,8.550000190734863,8.260000228881836,8.319999694824219,8.479999542236328,2775323.0,8.231886863708496
2011-07-28,8.479999542236328,8.270000457763672,8.40999984741211,8.380000114440918,3250715.0,8.13481330871582
2011-07-29,8.430000305175781,8.15999984741211,8.380000114440918,8.199999809265137,4415620.0,7.960079669952393
2011-08-01,8.34000015258789,8.15999984741211,8.1899995803833,8.3100004196167,2124796.0,8.066861152648926
2011-08-02,8.300000190734863,8.130000114440918,8.260000228881836,8.279999732971191,2134493.0,8.037738800048828
2011-08-03,8.399999618530273,8.180000305175781,8.199999809265137,8.329999923706055,2953091.0,8.086276054382324
2011-08-04,8.489999771118164,8.300000190734863,8.300000190734863,8.470000267028809,3252055.0,8.222179412841797
2011-08-05,8.350000381469727,8.15999984741211,8.220000267028809,8.270000457763672,3235989.0,8.028031349182129
2011-08-08,8.1899995803833,7.510000228881836,8.1899995803833,7.769999980926514,4779153.0,7.542660713195801
2011-08-09,7.71999979019165,7.329999923706055,7.550000190734863,7.619999885559082,3980072.0,7.397049427032471
2011-08-10,7.840000152587891,7.690000057220459,7.760000228881836,7.699999809265137,3609688.0,7.474708557128906
2011-08-11,7.880000114440918,7.449999809265137,7.460000038146973,7.849999904632568,3248756.0,7.620319843292236
2011-08-12,7.980000019073486,7.840000152587891,7.860000133514404,7.889999866485596,2954076.0,7.659149169921875
2011-08-15,8.0600004196167,7.860000133514404,7.929999828338623,8.039999961853027,3067229.0,7.804760456085205
2011-08-16,8.079999923706055,7.949999809265137,8.029999732971191,7.96999979019165,2291776.0,7.736808776855469
2011-08-17,8.09000015258789,7.880000114440918,7.960000038146973,8.079999923706055,3045419.0,7.843590259552002
2011-08-18,8.100000381469727,7.949999809265137,8.069999694824219,8.020000457763672,3251000.0,7.785346508026123
2011-08-19,7.929999828338623,7.730000019073486,7.769999980926514,7.920000076293945,2395861.0,7.688271999359131
2011-08-22,7.909999847412109,7.760000228881836,7.840000152587891,7.800000190734863,2692222.0,7.571783065795898
2011-08-23,7.949999809265137,7.739999771118164,7.800000190734863,7.940000057220459,1713748.0,7.707686424255371
2011-08-24,8.050000190734863,7.849999904632568,7.96999979019165,7.849999904632568,1825132.0,7.620319843292236
2011-08-25,8.15999984741211,7.860000133514404,7.860000133514404,8.140000343322754,3938725.0,7.9018354415893555
2011-08-26,8.449999809265137,8.039999961853027,8.050000190734863,8.430000305175781,7534098.0,8.183350563049316
2011-08-29,8.520000457763672,8.319999694824219,8.359999656677246,8.399999618530273,5013682.0,8.154228210449219
2011-08-30,8.510000228881836,8.170000076293945,8.510000228881836,8.199999809265137,5709162.0,7.960079669952393
2011-08-31,8.260000228881836,8.109999656677246,8.149999618530273,8.229999542236328,2024380.0,7.989201068878174
2011-09-01,8.300000190734863,8.100000381469727,8.229999542236328,8.130000114440918,1325011.0,7.892127513885498
2011-09-02,8.15999984741211,7.940000057220459,8.100000381469727,7.96999979019165,1829390.0,7.736808776855469
2011-09-05,7.900000095367432,7.650000095367432,7.880000114440918,7.71999979019165,1621552.0,7.494123458862305
2011-09-06,7.78000020980835,7.659999847412109,7.699999809265137,7.710000038146973,1113661.0,7.484416484832764
2011-09-07,7.880000114440918,7.630000114440918,7.710000038146973,7.860000133514404,2478960.0,7.630027770996094
2011-09-09,8.0,7.769999980926514,7.769999980926514,7.880000114440918,4089177.0,7.649442195892334
2011-09-13,7.96999979019165,7.659999847412109,7.699999809265137,7.829999923706055,2863667.0,7.600904941558838
2011-09-14,7.960000038146973,7.75,7.949999809265137,7.949999809265137,2889579.0,7.71739387512207
2011-09-15,8.09000015258789,7.889999866485596,7.940000057220459,8.079999923706055,2894624.0,7.843590259552002
2011-09-16,8.15999984741211,8.050000190734863,8.069999694824219,8.119999885559082,2344325.0,7.882420063018799
2011-09-19,8.119999885559082,7.849999904632568,8.119999885559082,7.869999885559082,1385396.0,7.639734745025635
2011-09-20,7.949999809265137,7.78000020980835,7.869999885559082,7.849999904632568,998929.0,7.620319843292236
2011-09-21,8.149999618530273,7.789999961853027,7.820000171661377,8.119999885559082,2512601.0,7.882420063018799
2011-09-22,8.119999885559082,7.809999942779541,8.039999961853027,7.820000171661377,2127461.0,7.591197967529297
2011-09-23,7.849999904632568,7.590000152587891,7.710000038146973,7.650000095367432,2941913.0,7.426171779632568
2011-09-26,7.71999979019165,7.449999809265137,7.610000133514404,7.5,1488083.0,7.280560493469238
2011-09-27,7.619999885559082,7.460000038146973,7.619999885559082,7.519999980926514,2150409.0,7.299975395202637
2011-09-28,7.579999923706055,7.159999847412109,7.550000190734863,7.190000057220459,3010667.0,6.979630470275879
2011-09-29,7.210000038146973,6.849999904632568,7.210000038146973,6.889999866485596,2090088.0,6.688407897949219
2011-09-30,6.980000019073486,6.820000171661377,6.980000019073486,6.840000152587891,1382655.0,6.639871120452881
2011-10-10,6.920000076293945,6.760000228881836,6.800000190734863,6.789999961853027,1642745.0,6.591333866119385
2011-10-11,7.0,6.769999980926514,6.960000038146973,6.940000057220459,2771535.0,6.736945152282715
2011-10-12,7.46999979019165,6.829999923706055,6.920000076293945,7.320000171661377,6051072.0,7.1058268547058105
2011-10-13,7.53000020980835,7.179999828338623,7.260000228881836,7.300000190734863,5416586.0,7.08641242980957
2011-10-14,7.300000190734863,7.039999961853027,7.300000190734863,7.139999866485596,3567057.0,6.931093215942383
2011-10-17,7.199999809265137,7.079999923706055,7.170000076293945,7.110000133514404,1685374.0,6.901971340179443
2011-10-18,7.059999942779541,6.829999923706055,7.059999942779541,6.840000152587891,1958204.0,6.639871120452881
2011-10-19,6.900000095367432,6.800000190734863,6.880000114440918,6.860000133514404,1158016.0,6.659286022186279
2011-10-20,6.849999904632568,6.550000190734863,6.809999942779541,6.610000133514404,1815289.0,6.416600704193115
2011-10-21,6.659999847412109,6.510000228881836,6.599999904632568,6.519999980926514,1173150.0,6.329233646392822
2011-10-24,6.880000114440918,6.510000228881836,6.559999942779541,6.739999771118164,2004721.0,6.542796611785889
2011-10-25,6.889999866485596,6.599999904632568,6.75,6.869999885559082,2889278.0,6.66899299621582
2011-10-26,6.940000057220459,6.75,6.849999904632568,6.880000114440918,3299344.0,6.678700923919678
2011-10-27,7.0,6.849999904632568,6.920000076293945,6.880000114440918,2174862.0,6.678700923919678
2011-10-28,7.190000057220459,6.909999847412109,6.940000057220459,7.070000171661377,4432579.0,6.8631415367126465
2011-10-31,7.400000095367432,7.010000228881836,7.019999980926514,7.380000114440918,7983312.0,7.164071559906006
2011-11-01,7.949999809265137,7.170000076293945,7.21999979019165,7.75,17951845.0,7.523245811462402
2011-11-02,8.09000015258789,7.510000228881836,7.639999866485596,7.889999866485596,13863402.0,7.659149169921875
2011-11-03,8.239999771118164,7.679999828338623,7.820000171661377,7.869999885559082,17524769.0,7.639734745025635
2011-11-04,7.940000057220459,7.670000076293945,7.78000020980835,7.730000019073486,7992574.0,7.503830909729004
2011-11-07,7.75,7.5,7.710000038146973,7.690000057220459,6495699.0,7.465001106262207
2011-11-08,7.699999809265137,7.550000190734863,7.639999866485596,7.559999942779541,4794944.0,7.338805198669434
2011-11-09,7.849999904632568,7.480000019073486,7.599999904632568,7.78000020980835,6527269.0,7.5523681640625
2011-11-10,7.900000095367432,7.630000114440918,7.679999828338623,7.650000095367432,5093987.0,7.426171779632568
2011-11-11,7.690000057220459,7.519999980926514,7.630000114440918,7.579999923706055,2677131.0,7.358219623565674
2011-11-14,7.739999771118164,7.630000114440918,7.630000114440918,7.699999809265137,3000266.0,7.474708557128906
2011-11-15,7.760000228881836,7.650000095367432,7.699999809265137,7.75,2906902.0,7.523245811462402
2011-11-16,7.860000133514404,7.449999809265137,7.769999980926514,7.539999961853027,3432181.0,7.319389820098877
2011-11-17,7.579999923706055,7.449999809265137,7.550000190734863,7.46999979019165,2066043.0,7.251438140869141
2011-11-18,7.449999809265137,7.119999885559082,7.449999809265137,7.139999866485596,3214629.0,6.931093215942383
2011-11-21,7.210000038146973,7.070000171661377,7.159999847412109,7.190000057220459,1427843.0,6.979630470275879
2011-11-22,7.179999828338623,7.050000190734863,7.150000095367432,7.150000095367432,1311767.0,6.94080114364624
2011-11-23,7.199999809265137,7.130000114440918,7.130000114440918,7.159999847412109,1512519.0,6.950508117675781
2011-11-24,7.230000019073486,7.050000190734863,7.099999904632568,7.150000095367432,1435926.0,6.94080114364624
2011-11-25,7.230000019073486,7.099999904632568,7.159999847412109,7.119999885559082,1280067.0,6.911678314208984
2011-11-28,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,6.911678314208984
2011-11-29,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,6.911678314208984
2011-11-30,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,0.0,6.911678314208984
2011-12-01,7.489999771118164,7.199999809265137,7.289999961853027,7.320000171661377,3987570.0,7.1058268547058105
2011-12-02,7.340000152587891,7.090000152587891,7.340000152587891,7.110000133514404,2186717.0,6.901971340179443
2011-12-05,7.110000133514404,6.75,7.110000133514404,6.760000228881836,1985533.0,6.562211990356445
2011-12-06,6.900000095367432,6.760000228881836,6.760000228881836,6.869999885559082,1271086.0,6.66899299621582
2011-12-07,6.920000076293945,6.800000190734863,6.880000114440918,6.869999885559082,870297.0,6.66899299621582
2011-12-08,6.960000038146973,6.760000228881836,6.880000114440918,6.849999904632568,1119873.0,6.64957857131958
2011-12-09,6.900000095367432,6.75,6.75,6.860000133514404,718812.0,6.659286022186279
2011-12-12,7.0,6.789999961853027,6.889999866485596,6.929999828338623,1196078.0,6.727237701416016
2011-12-13,6.920000076293945,6.559999942779541,6.920000076293945,6.630000114440918,1857345.0,6.436015605926514
2011-12-14,6.679999828338623,6.360000133514404,6.599999904632568,6.389999866485596,982100.0,6.203037261962891
2011-12-15,6.389999866485596,6.059999942779541,6.329999923706055,6.059999942779541,1809866.0,5.882692813873291
2011-12-16,6.269999980926514,6.0,6.070000171661377,6.230000019073486,1712555.0,6.0477190017700195
2011-12-19,6.230000019073486,6.050000190734863,6.230000019073486,6.210000038146973,1155609.0,6.028304100036621
2011-12-20,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,6.028304100036621
2011-12-21,6.300000190734863,6.050000190734863,6.239999771118164,6.059999942779541,1819680.0,5.882692813873291
2011-12-22,6.059999942779541,5.679999828338623,6.059999942779541,5.900000095367432,1581249.0,5.72737455368042
2011-12-23,6.050000190734863,5.769999980926514,5.900000095367432,6.03000020980835,1369026.0,5.853570938110352
2011-12-26,6.150000095367432,5.980000019073486,6.039999961853027,6.0,1156658.0,5.824448585510254
2011-12-27,5.980000019073486,5.809999942779541,5.949999809265137,5.820000171661377,693399.0,5.649714946746826
2011-12-28,6.300000190734863,5.769999980926514,5.820000171661377,6.25,2058199.0,6.067133903503418
2011-12-29,6.320000171661377,6.079999923706055,6.179999828338623,6.130000114440918,2642569.0,5.9506449699401855
2011-12-30,6.199999809265137,6.050000190734863,6.130000114440918,6.179999828338623,1516732.0,5.999181747436523
2012-01-04,6.28000020980835,6.0,6.199999809265137,6.03000020980835,1304269.0,5.853570938110352
2012-01-05,6.050000190734863,5.760000228881836,5.960000038146973,5.829999923706055,1203927.0,5.659422397613525
2012-01-06,5.949999809265137,5.75,5.860000133514404,5.929999828338623,1536754.0,5.756496429443359
2012-01-09,6.210000038146973,5.849999904632568,5.900000095367432,6.119999885559082,1893534.0,5.940937042236328
2012-01-10,6.360000133514404,6.03000020980835,6.119999885559082,6.320000171661377,2983272.0,6.135085582733154
2012-01-11,6.369999885559082,6.21999979019165,6.25,6.300000190734863,1974503.0,6.115671157836914
2012-01-12,6.389999866485596,6.21999979019165,6.28000020980835,6.28000020980835,2131875.0,6.096256256103516
2012-01-13,6.329999923706055,6.099999904632568,6.28000020980835,6.119999885559082,2047015.0,5.940937042236328
2012-01-16,6.150000095367432,5.900000095367432,6.150000095367432,5.920000076293945,1303891.0,5.74678897857666
2012-01-17,6.21999979019165,5.800000190734863,5.920000076293945,6.179999828338623,1710662.0,5.999181747436523
2012-01-18,6.260000228881836,6.039999961853027,6.190000057220459,6.059999942779541,1470645.0,5.882692813873291
2012-01-19,6.159999847412109,6.0,6.130000114440918,6.079999923706055,1417029.0,5.9021077156066895
2012-01-20,6.480000019073486,6.099999904632568,6.099999904632568,6.369999885559082,2966058.0,6.183622360229492
2012-01-30,6.400000095367432,6.21999979019165,6.349999904632568,6.239999771118164,2586655.0,6.0574259757995605
2012-01-31,6.269999980926514,6.179999828338623,6.25,6.260000228881836,1089020.0,6.076841354370117
2012-02-01,6.300000190734863,6.179999828338623,6.239999771118164,6.199999809265137,1119543.0,6.018596649169922
2012-02-02,6.300000190734863,6.179999828338623,6.199999809265137,6.300000190734863,1838323.0,6.115671157836914
2012-02-03,6.389999866485596,6.28000020980835,6.340000152587891,6.360000133514404,3161678.0,6.173915386199951
2012-02-06,6.449999809265137,6.309999942779541,6.369999885559082,6.429999828338623,2314649.0,6.2418670654296875
2012-02-07,6.400000095367432,6.269999980926514,6.400000095367432,6.329999923706055,1857100.0,6.1447930335998535
2012-02-08,6.449999809265137,6.289999961853027,6.320000171661377,6.429999828338623,2040136.0,6.2418670654296875
2012-02-09,6.619999885559082,6.369999885559082,6.420000076293945,6.53000020980835,4523380.0,6.33894157409668
2012-02-10,6.71999979019165,6.46999979019165,6.5,6.590000152587891,5157066.0,6.397185802459717
2012-02-13,6.71999979019165,6.449999809265137,6.539999961853027,6.630000114440918,3194775.0,6.436015605926514
2012-02-14,6.699999809265137,6.570000171661377,6.690000057220459,6.590000152587891,1992668.0,6.397185802459717
2012-02-15,6.690000057220459,6.559999942779541,6.579999923706055,6.659999847412109,2325329.0,6.465137481689453
2012-02-16,7.150000095367432,6.639999866485596,6.650000095367432,6.809999942779541,6985836.0,6.610748767852783
2012-02-17,6.800000190734863,6.639999866485596,6.760000228881836,6.699999809265137,2656085.0,6.50396728515625
2012-02-20,6.809999942779541,6.699999809265137,6.769999980926514,6.699999809265137,2085109.0,6.50396728515625
2012-02-21,6.760000228881836,6.590000152587891,6.710000038146973,6.75,2163245.0,6.552504539489746
2012-02-22,6.860000133514404,6.710000038146973,6.710000038146973,6.849999904632568,3241726.0,6.64957857131958
2012-02-23,7.079999923706055,6.760000228881836,6.849999904632568,7.03000020980835,5448211.0,6.824312210083008
2012-02-24,7.039999961853027,6.900000095367432,6.940000057220459,6.980000019073486,3635053.0,6.775774955749512
2012-02-27,7.079999923706055,6.909999847412109,7.050000190734863,6.929999828338623,4461275.0,6.727237701416016
2012-02-28,6.920000076293945,6.789999961853027,6.920000076293945,6.829999923706055,3184772.0,6.630163669586182
2012-02-29,6.840000152587891,6.71999979019165,6.809999942779541,6.78000020980835,2471602.0,6.581626892089844
2012-03-01,6.820000171661377,6.730000019073486,6.769999980926514,6.800000190734863,1791682.0,6.601041793823242
2012-03-02,6.869999885559082,6.769999980926514,6.769999980926514,6.860000133514404,2697234.0,6.659286022186279
2012-03-05,6.960000038146973,6.840000152587891,6.900000095367432,6.869999885559082,2870795.0,6.66899299621582
2012-03-06,6.869999885559082,6.699999809265137,6.869999885559082,6.75,2064113.0,6.552504539489746
2012-03-07,6.769999980926514,6.679999828338623,6.699999809265137,6.710000038146973,2330512.0,6.513674736022949
2012-03-08,6.980000019073486,6.710000038146973,6.710000038146973,6.960000038146973,4616303.0,6.756360054016113
2012-03-09,7.019999980926514,6.909999847412109,6.96999979019165,6.980000019073486,2710743.0,6.775774955749512
2012-03-12,7.070000171661377,6.96999979019165,7.010000228881836,7.019999980926514,3517297.0,6.81460428237915
2012-03-13,7.099999904632568,7.0,7.019999980926514,7.03000020980835,2479255.0,6.824312210083008
2012-03-14,7.130000114440918,6.75,7.050000190734863,6.840000152587891,7574315.0,6.639871120452881
2012-03-15,6.860000133514404,6.650000095367432,6.78000020980835,6.809999942779541,3310447.0,6.610748767852783
2012-03-16,7.039999961853027,6.800000190734863,6.800000190734863,7.039999961853027,2429083.0,6.834019184112549
2012-03-19,7.260000228881836,7.050000190734863,7.050000190734863,7.230000019073486,5388612.0,7.018460273742676
2012-03-20,7.230000019073486,7.039999961853027,7.21999979019165,7.070000171661377,2872979.0,6.8631415367126465
2012-03-21,7.159999847412109,6.949999809265137,7.090000152587891,7.150000095367432,3752333.0,6.94080114364624
2012-03-22,7.199999809265137,6.960000038146973,7.119999885559082,7.010000228881836,2474838.0,6.804897308349609
2012-03-23,7.070000171661377,6.869999885559082,6.960000038146973,6.96999979019165,2063155.0,6.766067028045654
2012-03-26,7.019999980926514,6.900000095367432,7.010000228881836,6.96999979019165,1308718.0,6.766067028045654
2012-03-27,7.03000020980835,6.860000133514404,6.989999771118164,6.909999847412109,1581856.0,6.707822799682617
2012-03-28,6.929999828338623,6.53000020980835,6.929999828338623,6.539999961853027,2936950.0,6.348648548126221
2012-03-29,6.599999904632568,6.349999904632568,6.550000190734863,6.570000171661377,1959976.0,6.377770900726318
2012-03-30,6.670000076293945,6.449999809265137,6.53000020980835,6.550000190734863,1672470.0,6.358356475830078
2012-04-05,6.690000057220459,6.5,6.570000171661377,6.670000076293945,1599940.0,6.474844932556152
2012-04-06,6.71999979019165,6.619999885559082,6.650000095367432,6.670000076293945,1118007.0,6.474844932556152
2012-04-09,6.739999771118164,6.599999904632568,6.690000057220459,6.659999847412109,1396413.0,6.465137481689453
2012-04-10,6.71999979019165,6.519999980926514,6.599999904632568,6.699999809265137,1016542.0,6.50396728515625
2012-04-11,6.849999904632568,6.650000095367432,6.679999828338623,6.840000152587891,1962279.0,6.639871120452881
2012-04-12,7.170000076293945,6.300000190734863,6.820000171661377,7.130000114440918,4995840.0,6.921386241912842
2012-04-13,7.130000114440918,6.96999979019165,7.059999942779541,7.079999923706055,2590720.0,6.872848987579346
2012-04-16,7.179999828338623,7.019999980926514,7.079999923706055,7.090000152587891,3073933.0,6.882556438446045
2012-04-17,7.260000228881836,7.019999980926514,7.090000152587891,7.170000076293945,5663003.0,6.9602155685424805
2012-04-18,7.210000038146973,7.019999980926514,7.150000095367432,7.170000076293945,5454785.0,6.9602155685424805
2012-04-19,7.309999942779541,7.090000152587891,7.199999809265137,7.230000019073486,5029701.0,7.018460273742676
2012-04-20,7.21999979019165,7.079999923706055,7.199999809265137,7.159999847412109,2917303.0,6.950508117675781
2012-04-23,7.380000114440918,7.110000133514404,7.119999885559082,7.349999904632568,6744272.0,7.134949207305908
2012-04-24,7.389999866485596,7.099999904632568,7.300000190734863,7.349999904632568,5619776.0,7.134949207305908
2012-04-25,7.539999961853027,7.320000171661377,7.360000133514404,7.46999979019165,6345195.0,7.251438140869141
2012-04-26,7.639999866485596,7.409999847412109,7.460000038146973,7.429999828338623,5763108.0,7.212608337402344
2012-04-27,7.53000020980835,7.360000133514404,7.400000095367432,7.400000095367432,3275422.0,7.183486461639404
2012-05-02,7.769999980926514,7.28000020980835,7.480000019073486,7.300000190734863,8202343.0,7.08641242980957
2012-05-03,7.309999942779541,7.179999828338623,7.199999809265137,7.25,6526051.0,7.037875175476074
2012-05-04,7.329999923706055,7.179999828338623,7.239999771118164,7.21999979019165,4829539.0,7.008752346038818
2012-05-07,7.309999942779541,7.21999979019165,7.25,7.309999942779541,4630818.0,7.0961198806762695
2012-05-08,7.349999904632568,7.239999771118164,7.309999942779541,7.300000190734863,2889261.0,7.08641242980957
2012-05-09,7.269999980926514,7.110000133514404,7.269999980926514,7.110000133514404,2924900.0,6.901971340179443
2012-05-10,7.309999942779541,7.119999885559082,7.119999885559082,7.230000019073486,3565344.0,7.018460273742676
2012-05-11,7.559999942779541,7.199999809265137,7.199999809265137,7.460000038146973,8234881.0,7.2417311668396
2012-05-14,8.210000038146973,7.409999847412109,7.5,8.140000343322754,33187561.0,7.9018354415893555
2012-05-15,7.960000038146973,7.690000057220459,7.949999809265137,7.78000020980835,15569665.0,7.5523681640625
2012-05-16,8.09000015258789,7.699999809265137,7.760000228881836,7.929999828338623,14055876.0,7.697978973388672
2012-05-17,7.889999866485596,7.619999885559082,7.849999904632568,7.800000190734863,9832953.0,7.571783065795898
2012-05-18,7.78000020980835,7.429999828338623,7.75,7.440000057220459,8155995.0,7.222315788269043
2012-05-21,7.610000133514404,7.380000114440918,7.5,7.5,4886800.0,7.280560493469238
2012-05-22,7.840000152587891,7.519999980926514,7.559999942779541,7.739999771118164,7401518.0,7.513537883758545
2012-05-23,7.929999828338623,7.639999866485596,7.659999847412109,7.900000095367432,7919263.0,7.668857097625732
2012-05-24,7.949999809265137,7.599999904632568,7.840000152587891,7.659999847412109,5480580.0,7.435879230499268
2012-05-25,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0.0,7.435879230499268
2012-05-28,7.510000228881836,7.139999866485596,7.510000228881836,7.380000114440918,7079503.0,7.164071559906006
2012-05-29,7.460000038146973,7.28000020980835,7.320000171661377,7.429999828338623,5417830.0,7.212608337402344
2012-05-30,7.460000038146973,7.340000152587891,7.400000095367432,7.449999809265137,4133327.0,7.232023239135742
2012-05-31,7.519999980926514,7.360000133514404,7.389999866485596,7.440000057220459,3496943.0,7.222315788269043
2012-06-01,7.510000228881836,7.380000114440918,7.440000057220459,7.380000114440918,3020869.0,7.164071559906006
2012-06-04,7.380000114440918,7.190000057220459,7.300000190734863,7.190000057220459,2781746.0,6.979630470275879
2012-06-05,7.429999828338623,7.190000057220459,7.190000057220459,7.300000190734863,4208128.0,7.08641242980957
2012-06-06,7.369999885559082,7.110000133514404,7.360000133514404,7.130000114440918,2860400.0,6.921386241912842
2012-06-07,7.269999980926514,7.0,7.199999809265137,7.079999923706055,2657567.0,6.872848987579346
2012-06-08,7.210000038146973,7.050000190734863,7.159999847412109,7.079999923706055,2063148.0,6.872848987579346
2012-06-11,7.21999979019165,7.079999923706055,7.079999923706055,7.179999828338623,1754477.0,6.96992301940918
2012-06-12,7.239999771118164,7.150000095367432,7.150000095367432,7.179999828338623,1553051.0,6.96992301940918
2012-06-13,7.369999885559082,7.159999847412109,7.210000038146973,7.349999904632568,3426053.0,7.134949207305908
2012-06-14,7.389999866485596,7.260000228881836,7.300000190734863,7.269999980926514,2844858.0,7.0572896003723145
2012-06-15,7.53000020980835,7.289999961853027,7.320000171661377,7.480000019073486,4588316.0,7.26114559173584
2012-06-18,7.690000057220459,7.480000019073486,7.489999771118164,7.610000133514404,6203188.0,7.38734245300293
2012-06-19,7.650000095367432,7.480000019073486,7.630000114440918,7.510000228881836,4106285.0,7.290268421173096
2012-06-20,7.539999961853027,7.300000190734863,7.53000020980835,7.309999942779541,3695382.0,7.0961198806762695
2012-06-21,7.329999923706055,7.139999866485596,7.309999942779541,7.190000057220459,3036932.0,6.979630470275879
2012-06-25,7.260000228881836,7.079999923706055,7.179999828338623,7.110000133514404,2264351.0,6.901971340179443
2012-06-26,7.139999866485596,6.949999809265137,7.099999904632568,7.079999923706055,2301916.0,6.872848987579346
2012-06-27,7.150000095367432,7.03000020980835,7.059999942779541,7.070000171661377,1585108.0,6.8631415367126465
2012-06-28,7.210000038146973,7.03000020980835,7.070000171661377,7.039999961853027,1798296.0,6.834019184112549
2012-06-29,7.199999809265137,7.0,7.0,7.190000057220459,3138532.0,6.979630470275879
2012-07-02,7.519999980926514,7.179999828338623,7.199999809265137,7.440000057220459,5227223.0,7.222315788269043
2012-07-03,7.610000133514404,7.380000114440918,7.460000038146973,7.46999979019165,5290562.0,7.251438140869141
2012-07-04,7.53000020980835,7.360000133514404,7.449999809265137,7.389999866485596,3593124.0,7.173778533935547
2012-07-05,7.380000114440918,7.139999866485596,7.380000114440918,7.199999809265137,3231574.0,6.989337921142578
2012-07-06,7.699999809265137,7.179999828338623,7.25,7.599999904632568,10617880.0,7.377634525299072
2012-07-09,7.96999979019165,7.570000171661377,7.619999885559082,7.599999904632568,15509924.0,7.377634525299072
2012-07-10,7.949999809265137,7.360000133514404,7.449999809265137,7.820000171661377,12360225.0,7.591197967529297
2012-07-11,7.929999828338623,7.650000095367432,7.809999942779541,7.929999828338623,10295339.0,7.697978973388672
2012-07-12,8.149999618530273,7.820000171661377,7.880000114440918,7.880000114440918,14450228.0,7.649442195892334
2012-07-13,8.399999618530273,7.75,7.880000114440918,8.319999694824219,15975700.0,8.076567649841309
2012-07-16,8.5,7.949999809265137,8.279999732971191,8.029999732971191,19486373.0,7.795053005218506
2012-07-17,7.929999828338623,7.590000152587891,7.880000114440918,7.829999923706055,11243542.0,7.600904941558838
2012-07-18,7.989999771118164,7.590000152587891,7.699999809265137,7.960000038146973,11034674.0,7.727101802825928
2012-07-19,8.050000190734863,7.760000228881836,7.849999904632568,7.809999942779541,9781802.0,7.581490516662598
2012-07-20,7.989999771118164,7.75,7.75,7.789999961853027,5851296.0,7.562075138092041
2012-07-23,7.929999828338623,7.579999923706055,7.78000020980835,7.650000095367432,6056261.0,7.426171779632568
2012-07-24,7.739999771118164,7.480000019073486,7.590000152587891,7.679999828338623,5563682.0,7.455293655395508
2012-07-25,7.690000057220459,7.460000038146973,7.619999885559082,7.519999980926514,4916508.0,7.299975395202637
2012-07-26,7.670000076293945,7.5,7.519999980926514,7.510000228881836,3982038.0,7.290268421173096
2012-07-27,7.630000114440918,7.170000076293945,7.559999942779541,7.239999771118164,6135780.0,7.028167247772217
2012-07-30,7.289999961853027,7.010000228881836,7.239999771118164,7.039999961853027,4048572.0,6.834019184112549
2012-07-31,7.099999904632568,6.900000095367432,7.039999961853027,6.96999979019165,2886135.0,6.766067028045654
2012-08-01,7.170000076293945,6.980000019073486,6.980000019073486,7.099999904632568,2840860.0,6.892263889312744
2012-08-02,7.309999942779541,7.090000152587891,7.119999885559082,7.199999809265137,4072834.0,6.989337921142578
2012-08-03,7.289999961853027,7.139999866485596,7.239999771118164,7.289999961853027,2969683.0,7.076704502105713
2012-08-06,7.449999809265137,7.179999828338623,7.21999979019165,7.409999847412109,4273281.0,7.1931939125061035
2012-08-07,7.550000190734863,7.360000133514404,7.409999847412109,7.409999847412109,3141036.0,7.1931939125061035
2012-08-08,7.449999809265137,7.260000228881836,7.449999809265137,7.320000171661377,2547025.0,7.1058268547058105
2012-08-09,7.730000019073486,7.190000057220459,7.300000190734863,7.699999809265137,6119717.0,7.474708557128906
2012-08-10,8.010000228881836,7.630000114440918,7.630000114440918,8.0,7949203.0,7.765931129455566
2012-08-13,8.300000190734863,7.699999809265137,8.300000190734863,7.739999771118164,12133997.0,7.513537883758545
2012-08-14,8.079999923706055,7.619999885559082,7.690000057220459,8.039999961853027,8022791.0,7.804760456085205
2012-08-15,8.09000015258789,7.849999904632568,8.039999961853027,7.909999847412109,6020426.0,7.678564548492432
2012-08-16,7.96999979019165,7.619999885559082,7.849999904632568,7.739999771118164,4615422.0,7.513537883758545
2012-08-17,7.820000171661377,7.519999980926514,7.71999979019165,7.690000057220459,4082370.0,7.465001106262207
2012-08-20,7.880000114440918,7.480000019073486,7.659999847412109,7.809999942779541,3493872.0,7.581490516662598
2012-08-21,8.130000114440918,7.889999866485596,7.889999866485596,7.940000057220459,7352484.0,7.707686424255371
2012-08-22,7.960000038146973,7.710000038146973,7.909999847412109,7.800000190734863,3974104.0,7.571783065795898
2012-08-23,7.96999979019165,7.710000038146973,7.829999923706055,7.940000057220459,3092928.0,7.707686424255371
2012-08-24,7.940000057220459,7.75,7.860000133514404,7.840000152587891,2970513.0,7.610612392425537
2012-08-27,7.630000114440918,7.28000020980835,7.610000133514404,7.28000020980835,4896863.0,7.066997528076172
2012-08-28,7.440000057220459,7.230000019073486,7.28000020980835,7.369999885559082,2622753.0,7.154364109039307
2012-08-29,7.420000076293945,7.199999809265137,7.369999885559082,7.230000019073486,2202480.0,7.018460273742676
2012-08-30,7.320000171661377,7.070000171661377,7.230000019073486,7.289999961853027,3003444.0,7.076704502105713
2012-08-31,7.449999809265137,7.25,7.269999980926514,7.389999866485596,1853052.0,7.173778533935547
2012-09-03,7.5,7.349999904632568,7.380000114440918,7.46999979019165,2495557.0,7.251438140869141
2012-09-04,7.579999923706055,7.389999866485596,7.440000057220459,7.510000228881836,3452311.0,7.290268421173096
2012-09-05,7.889999866485596,7.429999828338623,7.449999809265137,7.860000133514404,6794143.0,7.630027770996094
2012-09-06,7.900000095367432,7.75,7.880000114440918,7.829999923706055,3387696.0,7.600904941558838
2012-09-07,8.350000381469727,7.829999923706055,7.849999904632568,8.289999961853027,15214422.0,8.047446250915527
2012-09-10,8.279999732971191,8.100000381469727,8.260000228881836,8.25,5993264.0,8.00861644744873
2012-09-11,8.479999542236328,8.079999923706055,8.149999618530273,8.470000267028809,7664455.0,8.222179412841797
2012-09-12,8.489999771118164,8.25,8.399999618530273,8.289999961853027,5508338.0,8.047446250915527
2012-09-13,8.289999961853027,8.119999885559082,8.260000228881836,8.260000228881836,6037936.0,8.01832389831543
2012-09-14,8.539999961853027,8.180000305175781,8.220000267028809,8.510000228881836,10787459.0,8.261009216308594
2012-09-17,8.680000305175781,8.260000228881836,8.449999809265137,8.420000076293945,7726047.0,8.1736421585083
2012-09-18,8.619999885559082,8.25,8.319999694824219,8.569999694824219,9489357.0,8.319252967834473
2012-09-19,8.609999656677246,8.470000267028809,8.550000190734863,8.59000015258789,4461086.0,8.338668823242188
2012-09-20,8.569999694824219,8.0,8.510000228881836,8.109999656677246,8675102.0,7.872712135314941
2012-09-21,8.210000038146973,7.96999979019165,8.079999923706055,8.100000381469727,3300866.0,7.863006114959717
2012-09-24,8.170000076293945,8.020000457763672,8.069999694824219,8.130000114440918,2822666.0,7.892127513885498
2012-09-25,8.229999542236328,7.820000171661377,8.119999885559082,7.920000076293945,4520487.0,7.688271999359131
2012-09-26,7.949999809265137,7.630000114440918,7.949999809265137,7.760000228881836,4423758.0,7.53295373916626
2012-09-27,8.050000190734863,7.710000038146973,7.710000038146973,8.039999961853027,4634929.0,7.804760456085205
2012-09-28,8.279999732971191,7.940000057220459,7.980000019073486,8.239999771118164,5080254.0,7.998908996582031
2012-10-08,8.279999732971191,8.050000190734863,8.15999984741211,8.130000114440918,2963913.0,7.892127513885498
2012-10-09,8.25,8.079999923706055,8.09000015258789,8.149999618530273,12546395.0,7.9115424156188965
2012-10-10,8.119999885559082,7.960000038146973,8.100000381469727,8.020000457763672,7099068.0,7.785346508026123
2012-10-11,8.010000228881836,7.829999923706055,8.0,7.869999885559082,5029381.0,7.639734745025635
2012-10-12,7.989999771118164,7.809999942779541,7.860000133514404,7.940000057220459,3740273.0,7.707686424255371
2012-10-15,7.96999979019165,7.739999771118164,7.909999847412109,7.800000190734863,4154543.0,7.571783065795898
2012-10-16,8.020000457763672,7.789999961853027,7.820000171661377,7.920000076293945,8643134.0,7.688271999359131
2012-10-17,7.949999809265137,7.860000133514404,7.909999847412109,7.900000095367432,3848702.0,7.668857097625732
2012-10-18,8.079999923706055,7.900000095367432,7.920000076293945,8.029999732971191,7140988.0,7.795053005218506
2012-10-19,8.119999885559082,7.960000038146973,8.029999732971191,7.989999771118164,6899187.0,7.756223201751709
2012-10-22,8.239999771118164,7.900000095367432,7.900000095367432,8.100000381469727,6753248.0,7.863006114959717
2012-10-23,8.130000114440918,7.860000133514404,8.0600004196167,7.900000095367432,5793888.0,7.668857097625732
2012-10-24,8.020000457763672,7.829999923706055,7.849999904632568,8.0,4441506.0,7.765931129455566
2012-10-25,8.029999732971191,7.869999885559082,8.029999732971191,7.889999866485596,4703665.0,7.659149169921875
2012-10-26,7.989999771118164,7.760000228881836,7.889999866485596,7.809999942779541,3933434.0,7.581490516662598
2012-10-29,7.849999904632568,7.599999904632568,7.809999942779541,7.630000114440918,3481560.0,7.40675687789917
2012-10-30,7.71999979019165,7.619999885559082,7.619999885559082,7.659999847412109,2012859.0,7.435879230499268
2012-10-31,7.690000057220459,7.429999828338623,7.5,7.630000114440918,3076391.0,7.40675687789917
2012-11-01,7.78000020980835,7.610000133514404,7.610000133514404,7.75,3120645.0,7.523245811462402
2012-11-02,7.78000020980835,7.690000057220459,7.71999979019165,7.739999771118164,2859618.0,7.513537883758545
2012-11-05,7.860000133514404,7.699999809265137,7.760000228881836,7.829999923706055,3532525.0,7.600904941558838
2012-11-06,7.829999923706055,7.579999923706055,7.809999942779541,7.639999866485596,3707802.0,7.416463851928711
2012-11-07,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0,7.416463851928711
2012-11-08,7.639999866485596,7.639999866485596,7.639999866485596,7.639999866485596,0.0,7.416463851928711
2012-11-09,7.78000020980835,7.230000019073486,7.659999847412109,7.28000020980835,5372601.0,7.066997528076172
2012-11-12,7.340000152587891,7.179999828338623,7.300000190734863,7.28000020980835,2601991.0,7.066997528076172
2012-11-13,7.389999866485596,7.150000095367432,7.28000020980835,7.159999847412109,2564074.0,6.950508117675781
2012-11-14,7.199999809265137,7.050000190734863,7.159999847412109,7.170000076293945,2173926.0,6.9602155685424805
2012-11-15,7.25,6.809999942779541,7.110000133514404,6.829999923706055,3483523.0,6.630163669586182
2012-11-16,6.800000190734863,6.650000095367432,6.789999961853027,6.760000228881836,3423438.0,6.562211990356445
2012-11-19,6.840000152587891,6.679999828338623,6.78000020980835,6.789999961853027,1916766.0,6.591333866119385
2012-11-20,6.849999904632568,6.739999771118164,6.78000020980835,6.760000228881836,1420604.0,6.562211990356445
2012-11-21,6.849999904632568,6.550000190734863,6.800000190734863,6.829999923706055,2292659.0,6.630163669586182
2012-11-22,6.800000190734863,6.599999904632568,6.789999961853027,6.71999979019165,1138542.0,6.52338171005249
2012-11-23,6.809999942779541,6.679999828338623,6.690000057220459,6.710000038146973,1434440.0,6.513674736022949
2012-11-26,6.78000020980835,6.579999923706055,6.78000020980835,6.619999885559082,1312499.0,6.426307678222656
2012-11-27,6.599999904632568,6.179999828338623,6.599999904632568,6.360000133514404,3238945.0,6.173915386199951
2012-11-28,6.300000190734863,6.079999923706055,6.300000190734863,6.119999885559082,2291568.0,5.940937042236328
2012-11-29,6.170000076293945,6.0,6.050000190734863,6.050000190734863,1718197.0,5.87298583984375
2012-11-30,6.150000095367432,5.949999809265137,6.039999961853027,6.099999904632568,1538699.0,5.921522617340088
2012-12-03,6.130000114440918,5.800000190734863,6.130000114440918,5.800000190734863,2360456.0,5.630300521850586
2012-12-04,5.900000095367432,5.699999809265137,5.730000019073486,5.869999885559082,1808929.0,5.698251724243164
2012-12-05,6.139999866485596,5.820000171661377,5.840000152587891,6.099999904632568,3034579.0,5.921522617340088
2012-12-06,6.150000095367432,6.03000020980835,6.079999923706055,6.090000152587891,1494991.0,5.911815166473389
2012-12-07,6.329999923706055,6.039999961853027,6.099999904632568,6.300000190734863,3544721.0,6.115671157836914
2012-12-10,6.360000133514404,6.230000019073486,6.300000190734863,6.349999904632568,2995866.0,6.164207935333252
2012-12-11,6.349999904632568,6.21999979019165,6.309999942779541,6.239999771118164,2181109.0,6.0574259757995605
2012-12-12,6.300000190734863,6.119999885559082,6.21999979019165,6.190000057220459,1966030.0,6.008889198303223
2012-12-13,6.199999809265137,6.059999942779541,6.199999809265137,6.079999923706055,1808215.0,5.9021077156066895
2012-12-14,6.369999885559082,6.070000171661377,6.079999923706055,6.349999904632568,4029085.0,6.164207935333252
2012-12-17,6.460000038146973,6.269999980926514,6.380000114440918,6.429999828338623,4291006.0,6.2418670654296875
2012-12-18,6.579999923706055,6.369999885559082,6.429999828338623,6.440000057220459,4081662.0,6.251574516296387
2012-12-19,6.550000190734863,6.360000133514404,6.440000057220459,6.480000019073486,3329818.0,6.290404319763184
2012-12-20,6.559999942779541,6.360000133514404,6.440000057220459,6.519999980926514,2728512.0,6.329233646392822
2012-12-21,6.679999828338623,6.449999809265137,6.480000019073486,6.659999847412109,4239185.0,6.465137481689453
2012-12-24,6.690000057220459,6.570000171661377,6.630000114440918,6.590000152587891,2869935.0,6.397185802459717
2012-12-25,6.730000019073486,6.53000020980835,6.590000152587891,6.699999809265137,3996578.0,6.50396728515625
2012-12-26,6.760000228881836,6.659999847412109,6.699999809265137,6.730000019073486,2935844.0,6.533089637756348
2012-12-27,6.739999771118164,6.579999923706055,6.710000038146973,6.590000152587891,2786122.0,6.397185802459717
2012-12-28,6.710000038146973,6.570000171661377,6.599999904632568,6.690000057220459,2957678.0,6.494259834289551
2012-12-31,6.920000076293945,6.670000076293945,6.679999828338623,6.800000190734863,4308061.0,6.601041793823242
2013-01-04,6.889999866485596,6.639999866485596,6.889999866485596,6.710000038146973,3200668.0,6.513674736022949
2013-01-07,6.849999904632568,6.730000019073486,6.739999771118164,6.820000171661377,4540080.0,6.620456218719482
2013-01-08,6.980000019073486,6.78000020980835,6.829999923706055,6.929999828338623,4885256.0,6.727237701416016
2013-01-09,6.929999828338623,6.769999980926514,6.900000095367432,6.820000171661377,4736098.0,6.620456218719482
2013-01-10,6.909999847412109,6.769999980926514,6.800000190734863,6.909999847412109,4290855.0,6.707822799682617
2013-01-11,7.059999942779541,6.789999961853027,6.889999866485596,6.829999923706055,4776784.0,6.630163669586182
2013-01-14,7.03000020980835,6.800000190734863,6.829999923706055,7.010000228881836,6899461.0,6.804897308349609
2013-01-15,7.179999828338623,6.940000057220459,7.010000228881836,7.159999847412109,8148724.0,6.950508117675781
2013-01-16,7.170000076293945,6.909999847412109,7.110000133514404,7.099999904632568,6789808.0,6.892263889312744
2013-01-17,7.190000057220459,7.010000228881836,7.059999942779541,7.039999961853027,3791557.0,6.834019184112549
2013-01-18,7.260000228881836,7.019999980926514,7.019999980926514,7.190000057220459,6322998.0,6.979630470275879
2013-01-21,7.400000095367432,7.150000095367432,7.21999979019165,7.340000152587891,7855449.0,7.125241756439209
2013-01-22,7.489999771118164,7.079999923706055,7.400000095367432,7.150000095367432,5828130.0,6.94080114364624
2013-01-23,7.679999828338623,7.119999885559082,7.199999809265137,7.480000019073486,11030150.0,7.26114559173584
2013-01-24,8.09000015258789,7.46999979019165,7.550000190734863,7.849999904632568,25003219.0,7.620319843292236
2013-01-25,7.840000152587891,7.440000057220459,7.71999979019165,7.539999961853027,11930758.0,7.319389820098877
2013-01-28,7.650000095367432,7.380000114440918,7.590000152587891,7.630000114440918,9766714.0,7.40675687789917
2013-01-29,7.579999923706055,7.420000076293945,7.559999942779541,7.480000019073486,7570107.0,7.26114559173584
2013-01-30,7.539999961853027,7.309999942779541,7.480000019073486,7.409999847412109,6003553.0,7.1931939125061035
2013-01-31,7.380000114440918,6.989999771118164,7.300000190734863,7.090000152587891,12991432.0,6.882556438446045
2013-02-01,7.239999771118164,7.010000228881836,7.050000190734863,7.139999866485596,6232205.0,6.931093215942383
2013-02-04,7.25,7.0,7.099999904632568,7.170000076293945,4540776.0,6.9602155685424805
2013-02-05,7.230000019073486,7.099999904632568,7.130000114440918,7.179999828338623,3609136.0,6.96992301940918
2013-02-06,7.340000152587891,7.159999847412109,7.159999847412109,7.269999980926514,4581375.0,7.0572896003723145
2013-02-07,7.289999961853027,7.170000076293945,7.260000228881836,7.269999980926514,2408265.0,7.0572896003723145
2013-02-08,7.409999847412109,7.269999980926514,7.269999980926514,7.340000152587891,3494889.0,7.125241756439209
2013-02-18,7.489999771118164,7.300000190734863,7.380000114440918,7.480000019073486,4070855.0,7.26114559173584
2013-02-19,7.5,7.329999923706055,7.449999809265137,7.380000114440918,3288579.0,7.164071559906006
2013-02-20,7.599999904632568,7.309999942779541,7.360000133514404,7.590000152587891,6406937.0,7.367927074432373
2013-02-21,7.679999828338623,7.400000095367432,7.550000190734863,7.460000038146973,5643974.0,7.2417311668396
2013-02-22,7.650000095367432,7.400000095367432,7.409999847412109,7.570000171661377,5227949.0,7.348512649536133
2013-02-25,7.619999885559082,7.440000057220459,7.619999885559082,7.5,3432865.0,7.280560493469238
2013-02-26,7.639999866485596,7.360000133514404,7.480000019073486,7.409999847412109,4266024.0,7.1931939125061035
2013-02-27,7.449999809265137,7.170000076293945,7.389999866485596,7.190000057220459,5291468.0,6.979630470275879
2013-02-28,7.28000020980835,7.099999904632568,7.199999809265137,7.269999980926514,3054419.0,7.0572896003723145
2013-03-01,7.420000076293945,7.230000019073486,7.260000228881836,7.420000076293945,3141193.0,7.202901363372803
2013-03-04,7.420000076293945,7.170000076293945,7.389999866485596,7.260000228881836,3259648.0,7.047583103179932
2013-03-05,7.5,7.190000057220459,7.269999980926514,7.46999979019165,4010330.0,7.251438140869141
2013-03-06,7.760000228881836,7.46999979019165,7.489999771118164,7.539999961853027,6588888.0,7.319389820098877
2013-03-07,7.590000152587891,7.360000133514404,7.53000020980835,7.480000019073486,4340616.0,7.26114559173584
2013-03-08,7.570000171661377,7.420000076293945,7.489999771118164,7.420000076293945,2115033.0,7.202901363372803
2013-03-11,7.510000228881836,7.320000171661377,7.409999847412109,7.489999771118164,1969052.0,7.270852565765381
2013-03-12,7.539999961853027,7.110000133514404,7.489999771118164,7.21999979019165,3317081.0,7.008752346038818
2013-03-13,7.260000228881836,7.099999904632568,7.21999979019165,7.210000038146973,1840079.0,6.9990458488464355
2013-03-14,7.340000152587891,7.199999809265137,7.199999809265137,7.329999923706055,2323201.0,7.11553430557251
2013-03-15,7.46999979019165,7.230000019073486,7.329999923706055,7.349999904632568,2863593.0,7.134949207305908
2013-03-18,7.539999961853027,7.25,7.340000152587891,7.260000228881836,2335006.0,7.047583103179932
2013-03-19,7.300000190734863,6.949999809265137,7.25,7.179999828338623,3111891.0,6.96992301940918
2013-03-20,7.320000171661377,7.139999866485596,7.179999828338623,7.300000190734863,3033434.0,7.08641242980957
2013-03-21,7.599999904632568,7.360000133514404,7.389999866485596,7.449999809265137,7572235.0,7.232023239135742
2013-03-22,7.670000076293945,7.400000095367432,7.420000076293945,7.559999942779541,6173537.0,7.338805198669434
2013-03-25,7.590000152587891,7.460000038146973,7.5,7.5,2798289.0,7.280560493469238
2013-03-26,7.75,7.409999847412109,7.46999979019165,7.699999809265137,7989041.0,7.474708557128906
2013-03-27,7.78000020980835,7.590000152587891,7.690000057220459,7.659999847412109,5852658.0,7.435879230499268
2013-03-28,7.619999885559082,7.429999828338623,7.610000133514404,7.429999828338623,5179008.0,7.212608337402344
2013-03-29,7.800000190734863,7.460000038146973,7.460000038146973,7.730000019073486,10364711.0,7.503830909729004
2013-04-01,7.849999904632568,7.619999885559082,7.769999980926514,7.739999771118164,5568592.0,7.513537883758545
2013-04-02,7.800000190734863,7.329999923706055,7.760000228881836,7.409999847412109,7193676.0,7.1931939125061035
2013-04-03,7.630000114440918,7.349999904632568,7.409999847412109,7.429999828338623,5203461.0,7.212608337402344
2013-04-08,7.769999980926514,7.400000095367432,7.550000190734863,7.760000228881836,10006301.0,7.53295373916626
2013-04-09,7.75,7.579999923706055,7.679999828338623,7.630000114440918,7424608.0,7.40675687789917
2013-04-10,7.619999885559082,7.389999866485596,7.599999904632568,7.510000228881836,4197352.0,7.290268421173096
2013-04-11,7.579999923706055,7.400000095367432,7.46999979019165,7.570000171661377,3479631.0,7.348512649536133
2013-04-12,7.579999923706055,7.190000057220459,7.579999923706055,7.199999809265137,4477213.0,6.989337921142578
2013-04-15,7.079999923706055,6.820000171661377,6.949999809265137,6.860000133514404,6082124.0,6.659286022186279
2013-04-16,6.78000020980835,6.550000190734863,6.75,6.699999809265137,4282075.0,6.50396728515625
2013-04-17,6.75,6.610000133514404,6.730000019073486,6.699999809265137,2614132.0,6.50396728515625
2013-04-18,6.710000038146973,6.570000171661377,6.659999847412109,6.639999866485596,2766695.0,6.445722579956055
2013-04-19,6.78000020980835,6.619999885559082,6.630000114440918,6.739999771118164,3205707.0,6.542796611785889
2013-04-22,6.960000038146973,6.800000190734863,6.849999904632568,6.820000171661377,4979120.0,6.620456218719482
2013-04-23,6.800000190734863,6.5,6.769999980926514,6.539999961853027,4103169.0,6.348648548126221
2013-04-24,6.650000095367432,6.550000190734863,6.559999942779541,6.590000152587891,2644811.0,6.397185802459717
2013-04-25,6.929999828338623,6.610000133514404,6.630000114440918,6.760000228881836,6415057.0,6.562211990356445
2013-04-26,6.880000114440918,6.610000133514404,6.71999979019165,6.699999809265137,2949700.0,6.50396728515625
2013-05-02,6.670000076293945,6.510000228881836,6.670000076293945,6.53000020980835,2656235.0,6.33894157409668
2013-05-03,6.71999979019165,6.46999979019165,6.579999923706055,6.690000057220459,2711445.0,6.494259834289551
2013-05-06,6.860000133514404,6.670000076293945,6.670000076293945,6.829999923706055,3184821.0,6.630163669586182
2013-05-07,6.860000133514404,6.75,6.800000190734863,6.849999904632568,2374384.0,6.64957857131958
2013-05-08,6.880000114440918,6.78000020980835,6.829999923706055,6.840000152587891,2305765.0,6.639871120452881
2013-05-09,6.860000133514404,6.699999809265137,6.840000152587891,6.760000228881836,2157673.0,6.562211990356445
2013-05-10,7.130000114440918,6.730000019073486,6.760000228881836,7.090000152587891,6091837.0,6.882556438446045
2013-05-13,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,6.882556438446045
2013-05-14,7.800000190734863,7.230000019073486,7.260000228881836,7.800000190734863,8479894.0,7.571783065795898
2013-05-15,8.300000190734863,7.78000020980835,8.119999885559082,7.889999866485596,27214572.0,7.659149169921875
2013-05-16,7.940000057220459,7.699999809265137,7.730000019073486,7.789999961853027,12586300.0,7.562075138092041
2013-05-17,8.25,7.710000038146973,7.739999771118164,8.029999732971191,14559135.0,7.795053005218506
2013-05-20,8.0600004196167,7.800000190734863,8.020000457763672,7.960000038146973,8514049.0,7.727101802825928
2013-05-21,8.050000190734863,7.800000190734863,7.920000076293945,8.0,7809964.0,7.765931129455566
2013-05-22,8.199999809265137,7.949999809265137,8.0,8.039999961853027,8661429.0,7.804760456085205
2013-05-23,8.119999885559082,7.920000076293945,7.989999771118164,8.029999732971191,5091479.0,7.795053005218506
2013-05-24,8.640000343322754,7.989999771118164,7.989999771118164,8.359999656677246,13210539.0,8.115397453308105
2013-05-27,8.649999618530273,8.289999961853027,8.289999961853027,8.550000190734863,9996296.0,8.299839973449707
2013-05-28,8.520000457763672,8.300000190734863,8.510000228881836,8.460000038146973,7745718.0,8.212471961975098
2013-05-29,8.600000381469727,8.380000114440918,8.479999542236328,8.40999984741211,5177253.0,8.163934707641602
2013-05-30,8.770000457763672,8.329999923706055,8.40999984741211,8.670000076293945,9860756.0,8.416327476501465
2013-05-31,9.539999961853027,8.600000381469727,8.649999618530273,9.050000190734863,18862195.0,8.785210609436035
2013-06-03,9.859999656677246,9.039999961853027,9.119999885559082,9.640000343322754,19296663.0,9.35794734954834
2013-06-04,9.640000343322754,9.199999809265137,9.640000343322754,9.390000343322754,12896467.0,9.115262031555176
2013-06-05,10.329999923706055,9.40999984741211,9.460000038146973,10.3100004196167,26988959.0,10.008343696594238
2013-06-06,10.420000076293945,10.0,10.100000381469727,10.140000343322754,15793122.0,9.843317985534668
2013-06-07,10.279999732971191,9.239999771118164,10.109999656677246,9.369999885559082,18880453.0,9.095846176147461
2013-06-13,9.649999618530273,8.75,9.180000305175781,9.5600004196167,14900057.0,9.280287742614746
2013-06-14,9.890000343322754,9.279999732971191,9.5,9.40999984741211,16521394.0,9.134675979614258
2013-06-17,9.75,9.109999656677246,9.350000381469727,9.65999984741211,12683209.0,9.377361297607422
2013-06-18,9.789999961853027,9.359999656677246,9.600000381469727,9.680000305175781,7355400.0,9.396777153015137
2013-06-19,9.600000381469727,9.15999984741211,9.600000381469727,9.329999923706055,7817405.0,9.05701732635498
2013-06-20,9.460000038146973,8.819999694824219,9.210000038146973,8.890000343322754,7829139.0,8.629891395568848
2013-06-21,9.0,8.489999771118164,8.609999656677246,8.800000190734863,7432610.0,8.542525291442871
2013-06-24,8.920000076293945,8.199999809265137,8.710000038146973,8.34000015258789,8306853.0,8.095983505249023
2013-06-25,8.600000381469727,7.619999885559082,8.34000015258789,8.470000267028809,11316538.0,8.222179412841797
2013-06-26,8.84000015258789,8.319999694824219,8.460000038146973,8.779999732971191,8045747.0,8.523109436035156
2013-06-27,8.920000076293945,8.380000114440918,8.75,8.40999984741211,7056084.0,8.163934707641602
2013-06-28,8.5600004196167,8.119999885559082,8.350000381469727,8.279999732971191,5846050.0,8.037738800048828
2013-07-01,8.489999771118164,8.119999885559082,8.199999809265137,8.470000267028809,4058056.0,8.222179412841797
2013-07-02,8.739999771118164,8.359999656677246,8.4399995803833,8.640000343322754,5404361.0,8.387206077575684
2013-07-03,8.600000381469727,8.210000038146973,8.579999923706055,8.539999961853027,4883463.0,8.290131568908691
2013-07-04,9.079999923706055,8.359999656677246,8.479999542236328,9.039999961853027,11723058.0,8.77550220489502
2013-07-05,9.100000381469727,8.8100004196167,9.039999961853027,8.819999694824219,5209775.0,8.561938285827637
2013-07-08,8.75,8.380000114440918,8.600000381469727,8.4399995803833,4835508.0,8.1930570602417
2013-07-09,8.619999885559082,8.369999885559082,8.4399995803833,8.460000038146973,2565348.0,8.212471961975098
2013-07-10,8.680000305175781,8.399999618530273,8.399999618530273,8.670000076293945,3169316.0,8.416327476501465
2013-07-11,9.069999694824219,8.600000381469727,8.649999618530273,8.850000381469727,8422168.0,8.591062545776367
2013-07-12,8.949999809265137,8.630000114440918,8.8100004196167,8.670000076293945,5877000.0,8.416327476501465
2013-07-15,9.279999732971191,8.819999694824219,8.819999694824219,9.100000381469727,9007798.0,8.833747863769531
2013-07-16,9.25,9.010000228881836,9.130000114440918,9.239999771118164,4985931.0,8.969650268554688
2013-07-17,9.460000038146973,9.119999885559082,9.199999809265137,9.149999618530273,7556310.0,8.882284164428711
2013-07-18,9.279999732971191,9.029999732971191,9.1899995803833,9.050000190734863,4379637.0,8.785210609436035
2013-07-19,9.109999656677246,8.75,9.020000457763672,8.779999732971191,5781977.0,8.523109436035156
2013-07-22,8.880000114440918,8.600000381469727,8.649999618530273,8.859999656677246,3053237.0,8.600768089294434
2013-07-23,9.130000114440918,8.800000190734863,8.850000381469727,9.130000114440918,5199068.0,8.862869262695312
2013-07-24,9.180000305175781,8.890000343322754,9.100000381469727,9.119999885559082,4750311.0,8.853160858154297
2013-07-25,9.289999961853027,8.989999771118164,9.119999885559082,9.069999694824219,6169105.0,8.8046236038208
2013-07-26,9.15999984741211,8.699999809265137,9.020000457763672,8.850000381469727,4345838.0,8.591062545776367
2013-07-29,8.800000190734863,8.430000305175781,8.800000190734863,8.470000267028809,4722345.0,8.222179412841797
2013-07-30,8.619999885559082,8.300000190734863,8.5,8.470000267028809,3351947.0,8.222179412841797
2013-07-31,8.649999618530273,8.289999961853027,8.550000190734863,8.390000343322754,3939000.0,8.14452075958252
2013-08-01,8.739999771118164,8.3100004196167,8.399999618530273,8.699999809265137,6977369.0,8.445450782775879
2013-08-02,8.729999542236328,8.569999694824219,8.65999984741211,8.630000114440918,4102112.0,8.377498626708984
2013-08-05,9.100000381469727,8.569999694824219,8.640000343322754,9.029999732971191,8773978.0,8.76579475402832
2013-08-06,9.140000343322754,8.930000305175781,9.0,9.069999694824219,6520283.0,8.8046236038208
2013-08-07,9.229999542236328,8.880000114440918,9.069999694824219,9.039999961853027,7057094.0,8.77550220489502
2013-08-08,9.09000015258789,8.850000381469727,9.0,8.989999771118164,6266125.0,8.726964950561523
2013-08-09,9.279999732971191,8.930000305175781,9.1899995803833,9.15999984741211,7193177.0,8.891990661621094
2013-08-12,9.199999809265137,9.039999961853027,9.1899995803833,9.170000076293945,4872696.0,8.901698112487793
2013-08-13,9.449999809265137,9.0600004196167,9.170000076293945,9.34000015258789,8752734.0,9.06672477722168
2013-08-14,9.34000015258789,9.09000015258789,9.34000015258789,9.109999656677246,5825157.0,8.843453407287598
2013-08-15,9.239999771118164,8.970000267028809,9.079999923706055,8.970000267028809,5284742.0,8.707550048828125
2013-08-16,9.100000381469727,8.619999885559082,8.899999618530273,8.640000343322754,5967842.0,8.387206077575684
2013-08-19,8.75,8.5600004196167,8.59000015258789,8.739999771118164,3306035.0,8.48427963256836
2013-08-20,8.84000015258789,8.640000343322754,8.75,8.6899995803833,3265147.0,8.435742378234863
2013-08-21,8.800000190734863,8.600000381469727,8.6899995803833,8.760000228881836,2836180.0,8.503694534301758
2013-08-22,8.949999809265137,8.699999809265137,8.800000190734863,8.800000190734863,3619279.0,8.542525291442871
2013-08-23,8.899999618530273,8.529999732971191,8.800000190734863,8.710000038146973,2911227.0,8.455157279968262
2013-08-26,8.869999885559082,8.649999618530273,8.710000038146973,8.850000381469727,3604501.0,8.591062545776367
2013-08-27,9.109999656677246,8.850000381469727,8.850000381469727,9.100000381469727,6137798.0,8.833747863769531
2013-08-28,9.069999694824219,8.729999542236328,9.010000228881836,8.829999923706055,6325620.0,8.571646690368652
2013-08-29,9.069999694824219,8.829999923706055,8.920000076293945,8.930000305175781,4483596.0,8.668721199035645
2013-08-30,8.960000038146973,8.5,8.899999618530273,8.579999923706055,7198033.0,8.328961372375488
2013-09-02,8.729999542236328,8.470000267028809,8.59000015258789,8.649999618530273,2863586.0,8.396913528442383
2013-09-03,8.819999694824219,8.619999885559082,8.649999618530273,8.8100004196167,2873003.0,8.552231788635254
2013-09-04,8.989999771118164,8.739999771118164,8.829999923706055,8.920000076293945,3948963.0,8.659012794494629
2013-09-05,8.989999771118164,8.800000190734863,8.9399995803833,8.84000015258789,3491190.0,8.581354141235352
2013-09-06,8.949999809265137,8.720000267028809,8.84000015258789,8.84000015258789,3626275.0,8.581354141235352
2013-09-09,8.84000015258789,8.65999984741211,8.800000190734863,8.75,6000384.0,8.493988037109375
2013-09-10,8.920000076293945,8.65999984741211,8.760000228881836,8.869999885559082,5040750.0,8.610475540161133
2013-09-11,9.210000038146973,8.720000267028809,8.869999885559082,9.170000076293945,12395624.0,8.901698112487793
2013-09-12,9.279999732971191,9.0,9.109999656677246,9.079999923706055,7556184.0,8.814332008361816
2013-09-13,9.239999771118164,8.930000305175781,9.079999923706055,9.09000015258789,7100049.0,8.824039459228516
2013-09-16,9.869999885559082,9.109999656677246,9.119999885559082,9.770000457763672,17939688.0,9.484143257141113
2013-09-17,10.229999542236328,9.5,9.890000343322754,9.600000381469727,21535068.0,9.31911849975586
2013-09-18,9.770000457763672,9.380000114440918,9.75,9.40999984741211,8316499.0,9.134675979614258
2013-09-23,9.5,9.260000228881836,9.4399995803833,9.449999809265137,8004511.0,9.173506736755371
2013-09-24,9.4399995803833,9.279999732971191,9.4399995803833,9.289999961853027,5399069.0,9.018187522888184
2013-09-25,9.449999809265137,9.119999885559082,9.25,9.380000114440918,7295337.0,9.105554580688477
2013-09-26,9.420000076293945,9.130000114440918,9.350000381469727,9.149999618530273,4844378.0,8.882284164428711
2013-09-27,9.489999771118164,9.149999618530273,9.149999618530273,9.279999732971191,6653014.0,9.008480072021484
2013-09-30,9.449999809265137,9.15999984741211,9.350000381469727,9.369999885559082,4349813.0,9.095846176147461
2013-10-08,9.489999771118164,9.210000038146973,9.390000343322754,9.479999542236328,5309079.0,9.202628135681152
2013-10-09,9.5,9.359999656677246,9.399999618530273,9.5,5590020.0,9.222043991088867
2013-10-10,9.65999984741211,9.369999885559082,9.529999732971191,9.369999885559082,7065637.0,9.095846176147461
2013-10-11,9.449999809265137,9.3100004196167,9.390000343322754,9.40999984741211,4281609.0,9.134675979614258
2013-10-14,9.420000076293945,9.220000267028809,9.399999618530273,9.319999694824219,5718938.0,9.047308921813965
2013-10-15,9.770000457763672,9.420000076293945,9.5,9.739999771118164,13485809.0,9.455020904541016
2013-10-16,9.65999984741211,9.210000038146973,9.619999885559082,9.229999542236328,8281432.0,8.959942817687988
2013-10-17,9.40999984741211,9.109999656677246,9.300000190734863,9.119999885559082,5084884.0,8.853160858154297
2013-10-18,9.25,9.109999656677246,9.130000114440918,9.130000114440918,2942606.0,8.862869262695312
2013-10-21,9.300000190734863,9.140000343322754,9.140000343322754,9.289999961853027,4000934.0,9.018187522888184
2013-10-22,9.420000076293945,9.15999984741211,9.300000190734863,9.220000267028809,4188395.0,8.950235366821289
2013-10-23,9.34000015258789,8.869999885559082,9.260000228881836,8.890000343322754,5645850.0,8.629891395568848
2013-10-24,8.9399995803833,8.739999771118164,8.880000114440918,8.760000228881836,3066484.0,8.503694534301758
2013-10-25,8.899999618530273,8.399999618530273,8.739999771118164,8.430000305175781,4460477.0,8.183350563049316
2013-10-28,8.579999923706055,8.390000343322754,8.430000305175781,8.550000190734863,2487188.0,8.299839973449707
2013-10-29,8.640000343322754,8.050000190734863,8.600000381469727,8.239999771118164,4119891.0,7.998908996582031
2013-10-30,8.380000114440918,8.15999984741211,8.199999809265137,8.369999885559082,2158488.0,8.125104904174805
2013-10-31,8.5,8.220000267028809,8.369999885559082,8.319999694824219,2418041.0,8.076567649841309
2013-11-01,8.399999618530273,8.270000457763672,8.319999694824219,8.350000381469727,1238071.0,8.105690956115723
2013-11-04,8.449999809265137,8.319999694824219,8.350000381469727,8.399999618530273,1253161.0,8.154228210449219
2013-11-05,8.390000343322754,8.1899995803833,8.380000114440918,8.390000343322754,2186417.0,8.14452075958252
2013-11-06,8.449999809265137,8.300000190734863,8.380000114440918,8.329999923706055,2095019.0,8.086276054382324
2013-11-07,8.369999885559082,8.15999984741211,8.350000381469727,8.170000076293945,1485429.0,7.930957317352295
2013-11-08,8.239999771118164,7.949999809265137,8.149999618530273,8.029999732971191,2448733.0,7.795053005218506
2013-11-11,8.119999885559082,7.900000095367432,8.039999961853027,8.09000015258789,1458424.0,7.853298187255859
2013-11-12,8.25,8.050000190734863,8.109999656677246,8.199999809265137,2107864.0,7.960079669952393
2013-11-13,8.1899995803833,8.0,8.1899995803833,8.010000228881836,1706105.0,7.775639057159424
2013-11-14,8.0600004196167,7.869999885559082,8.0,8.029999732971191,2013148.0,7.795053005218506
2013-11-15,8.300000190734863,8.010000228881836,8.050000190734863,8.199999809265137,3012130.0,7.960079669952393
2013-11-18,8.449999809265137,8.170000076293945,8.25,8.420000076293945,3336847.0,8.1736421585083
2013-11-19,8.449999809265137,8.319999694824219,8.449999809265137,8.369999885559082,1851324.0,8.125104904174805
2013-11-20,8.5,8.369999885559082,8.369999885559082,8.430000305175781,1699767.0,8.183350563049316
2013-11-21,8.479999542236328,8.34000015258789,8.420000076293945,8.470000267028809,2103562.0,8.222179412841797
2013-11-22,8.640000343322754,8.449999809265137,8.489999771118164,8.529999732971191,3525438.0,8.280424118041992
2013-11-25,8.550000190734863,8.3100004196167,8.520000457763672,8.449999809265137,1694309.0,8.202765464782715
2013-11-26,8.529999732971191,8.40999984741211,8.460000038146973,8.5,1862183.0,8.251302719116211
2013-11-27,8.619999885559082,8.430000305175781,8.529999732971191,8.59000015258789,2550006.0,8.338668823242188
2013-11-28,8.6899995803833,8.550000190734863,8.600000381469727,8.609999656677246,2164541.0,8.35808277130127
2013-11-29,8.989999771118164,8.5600004196167,8.65999984741211,8.9399995803833,7382345.0,8.678427696228027
2013-12-02,8.869999885559082,8.399999618530273,8.760000228881836,8.449999809265137,5906270.0,8.202765464782715
2013-12-03,8.720000267028809,8.399999618530273,8.399999618530273,8.65999984741211,3400149.0,8.406620025634766
2013-12-04,8.920000076293945,8.520000457763672,8.65999984741211,8.829999923706055,4529668.0,8.571646690368652
2013-12-05,9.039999961853027,8.800000190734863,8.930000305175781,8.890000343322754,3493554.0,8.629891395568848
2013-12-06,8.979999542236328,8.800000190734863,8.960000038146973,8.920000076293945,2322314.0,8.659012794494629
2013-12-09,9.149999618530273,8.850000381469727,8.949999809265137,9.09000015258789,3970804.0,8.824039459228516
2013-12-10,9.319999694824219,9.029999732971191,9.109999656677246,9.270000457763672,7396743.0,8.998772621154785
2013-12-11,9.399999618530273,9.100000381469727,9.210000038146973,9.1899995803833,5911438.0,8.921113014221191
2013-12-12,9.470000267028809,9.109999656677246,9.149999618530273,9.369999885559082,6443938.0,9.095846176147461
2013-12-13,9.449999809265137,9.279999732971191,9.34000015258789,9.359999656677246,3734622.0,9.086138725280762
2013-12-16,9.369999885559082,8.949999809265137,9.319999694824219,8.979999542236328,5503926.0,8.717257499694824
2013-12-17,9.140000343322754,8.899999618530273,8.949999809265137,8.949999809265137,3299530.0,8.688136100769043
2013-12-18,9.029999732971191,8.850000381469727,8.890000343322754,8.859999656677246,1569617.0,8.600768089294434
2013-12-19,8.949999809265137,8.600000381469727,8.899999618530273,8.640000343322754,2723670.0,8.387206077575684
2013-12-20,8.75,8.550000190734863,8.630000114440918,8.59000015258789,1917597.0,8.338668823242188
2013-12-23,8.770000457763672,8.489999771118164,8.619999885559082,8.65999984741211,2028394.0,8.406620025634766
2013-12-24,8.6899995803833,8.529999732971191,8.680000305175781,8.609999656677246,2776809.0,8.35808277130127
2013-12-25,8.630000114440918,8.5,8.630000114440918,8.630000114440918,1610197.0,8.377498626708984
2013-12-26,8.630000114440918,8.220000267028809,8.630000114440918,8.359999656677246,2222117.0,8.115397453308105
2013-12-27,8.550000190734863,8.350000381469727,8.420000076293945,8.460000038146973,1953207.0,8.212471961975098
2013-12-30,8.640000343322754,8.399999618530273,8.430000305175781,8.529999732971191,1699108.0,8.280424118041992
2013-12-31,8.649999618530273,8.399999618530273,8.430000305175781,8.609999656677246,1579141.0,8.35808277130127
2014-01-02,8.649999618530273,8.479999542236328,8.59000015258789,8.550000190734863,1833328.0,8.299839973449707
2014-01-03,8.550000190734863,8.270000457763672,8.510000228881836,8.350000381469727,2150723.0,8.105690956115723
2014-01-06,8.350000381469727,8.0,8.350000381469727,8.0,3561633.0,7.765931129455566
2014-01-07,8.130000114440918,7.909999847412109,8.0,8.109999656677246,956526.0,7.872712135314941
2014-01-08,8.220000267028809,8.0,8.170000076293945,8.029999732971191,2062326.0,7.795053005218506
2014-01-09,8.09000015258789,7.900000095367432,8.039999961853027,7.900000095367432,1784689.0,7.668857097625732
2014-01-10,7.920000076293945,7.590000152587891,7.920000076293945,7.659999847412109,2029327.0,7.435879230499268
2014-01-13,7.690000057220459,7.539999961853027,7.650000095367432,7.659999847412109,1242829.0,7.435879230499268
2014-01-14,7.849999904632568,7.630000114440918,7.679999828338623,7.849999904632568,1091765.0,7.620319843292236
2014-01-15,7.869999885559082,7.739999771118164,7.820000171661377,7.800000190734863,985106.0,7.571783065795898
2014-01-16,7.849999904632568,7.730000019073486,7.849999904632568,7.800000190734863,949092.0,7.571783065795898
2014-01-17,7.929999828338623,7.610000133514404,7.75,7.900000095367432,2142153.0,7.668857097625732
2014-01-20,7.800000190734863,7.659999847412109,7.789999961853027,7.769999980926514,1820477.0,7.542660713195801
2014-01-21,7.809999942779541,7.710000038146973,7.769999980926514,7.78000020980835,1518549.0,7.5523681640625
2014-01-22,8.09000015258789,7.760000228881836,7.78000020980835,7.949999809265137,2123531.0,7.71739387512207
2014-01-23,8.039999961853027,7.929999828338623,7.960000038146973,7.949999809265137,1574009.0,7.71739387512207
2014-01-24,8.220000267028809,7.909999847412109,7.960000038146973,8.170000076293945,2071867.0,7.930957317352295
2014-01-27,8.180000305175781,8.020000457763672,8.140000343322754,8.039999961853027,1638699.0,7.804760456085205
2014-01-28,8.180000305175781,7.949999809265137,8.010000228881836,8.029999732971191,1627129.0,7.795053005218506
2014-01-29,8.149999618530273,8.039999961853027,8.039999961853027,8.09000015258789,1175811.0,7.853298187255859
2014-01-30,8.149999618530273,7.920000076293945,8.149999618530273,7.960000038146973,1016556.0,7.727101802825928
2014-02-07,7.960000038146973,7.699999809265137,7.900000095367432,7.880000114440918,3957399.0,7.649442195892334
2014-02-10,8.489999771118164,7.869999885559082,7.869999885559082,8.329999923706055,5575077.0,8.086276054382324
2014-02-11,8.399999618530273,8.239999771118164,8.300000190734863,8.350000381469727,2956531.0,8.105690956115723
2014-02-12,8.460000038146973,8.350000381469727,8.350000381469727,8.40999984741211,2660463.0,8.163934707641602
2014-02-13,8.460000038146973,8.279999732971191,8.399999618530273,8.300000190734863,2669481.0,8.057153701782227
2014-02-14,8.430000305175781,8.289999961853027,8.329999923706055,8.34000015258789,2673918.0,8.095983505249023
2014-02-17,8.649999618530273,8.300000190734863,8.359999656677246,8.529999732971191,6031233.0,8.280424118041992
2014-02-18,8.649999618530273,8.350000381469727,8.5,8.640000343322754,6003792.0,8.387206077575684
2014-02-19,8.970000267028809,8.550000190734863,8.65999984741211,8.890000343322754,6355642.0,8.629891395568848
2014-02-20,9.3100004196167,8.779999732971191,8.84000015258789,8.989999771118164,14250248.0,8.726964950561523
2014-02-21,9.020000457763672,8.720000267028809,8.970000267028809,8.949999809265137,6364526.0,8.688136100769043
2014-02-24,9.100000381469727,8.680000305175781,8.859999656677246,9.050000190734863,5424673.0,8.785210609436035
2014-02-25,9.239999771118164,8.75,9.050000190734863,8.869999885559082,13197252.0,8.610475540161133
2014-02-26,8.850000381469727,8.3100004196167,8.710000038146973,8.8100004196167,5935615.0,8.552231788635254
2014-02-27,9.149999618530273,8.680000305175781,8.75,9.130000114440918,7546680.0,8.862869262695312
2014-02-28,9.300000190734863,9.0,9.130000114440918,9.289999961853027,15314535.0,9.018187522888184
2014-03-03,9.380000114440918,9.029999732971191,9.100000381469727,9.210000038146973,10315887.0,8.94052791595459
2014-03-04,9.149999618530273,8.779999732971191,9.149999618530273,8.930000305175781,7042298.0,8.668721199035645
2014-03-05,9.020000457763672,8.789999961853027,8.949999809265137,8.800000190734863,3065265.0,8.542525291442871
2014-03-06,8.899999618530273,8.619999885559082,8.800000190734863,8.8100004196167,3770699.0,8.552231788635254
2014-03-07,8.859999656677246,8.680000305175781,8.800000190734863,8.6899995803833,3116228.0,8.435742378234863
2014-03-10,8.890000343322754,8.40999984741211,8.640000343322754,8.510000228881836,4260426.0,8.261009216308594
2014-03-11,8.550000190734863,8.300000190734863,8.489999771118164,8.489999771118164,4024435.0,8.241594314575195
2014-03-12,8.710000038146973,8.420000076293945,8.5,8.699999809265137,3958966.0,8.445450782775879
2014-03-13,8.890000343322754,8.670000076293945,8.6899995803833,8.829999923706055,7506843.0,8.571646690368652
2014-03-14,8.779999732971191,8.489999771118164,8.710000038146973,8.710000038146973,5413971.0,8.455157279968262
2014-03-17,8.770000457763672,8.5,8.670000076293945,8.75,2201104.0,8.493988037109375
2014-03-18,8.8100004196167,8.680000305175781,8.720000267028809,8.75,3152622.0,8.493988037109375
2014-03-19,8.75,8.510000228881836,8.75,8.579999923706055,2910106.0,8.328961372375488
2014-03-20,8.619999885559082,8.199999809265137,8.579999923706055,8.260000228881836,3830034.0,8.01832389831543
2014-03-21,8.449999809265137,8.130000114440918,8.199999809265137,8.390000343322754,2972629.0,8.14452075958252
2014-03-24,8.479999542236328,8.3100004196167,8.329999923706055,8.319999694824219,3142928.0,8.076567649841309
2014-03-25,8.470000267028809,8.220000267028809,8.3100004196167,8.350000381469727,2345429.0,8.105690956115723
2014-03-26,8.510000228881836,8.350000381469727,8.399999618530273,8.479999542236328,3094659.0,8.231886863708496
2014-03-27,8.489999771118164,8.25,8.470000267028809,8.300000190734863,3078306.0,8.057153701782227
2014-03-28,8.300000190734863,8.130000114440918,8.270000457763672,8.1899995803833,2604332.0,7.950371742248535
2014-03-31,8.239999771118164,8.09000015258789,8.1899995803833,8.109999656677246,1718248.0,7.872712135314941
2014-04-01,8.260000228881836,8.100000381469727,8.130000114440918,8.25,1197767.0,8.00861644744873
2014-04-02,8.319999694824219,8.180000305175781,8.25,8.260000228881836,1772211.0,8.01832389831543
2014-04-03,8.460000038146973,8.220000267028809,8.25,8.390000343322754,3623094.0,8.14452075958252
2014-04-04,8.600000381469727,8.390000343322754,8.390000343322754,8.569999694824219,4566266.0,8.319252967834473
2014-04-08,8.579999923706055,8.399999618530273,8.5,8.539999961853027,2961232.0,8.290131568908691
2014-04-09,8.569999694824219,8.430000305175781,8.510000228881836,8.520000457763672,1890009.0,8.270716667175293
2014-04-10,8.550000190734863,8.489999771118164,8.539999961853027,8.510000228881836,1970550.0,8.261009216308594
2014-04-11,8.510000228881836,8.380000114440918,8.5,8.420000076293945,2513417.0,8.1736421585083
2014-04-14,8.739999771118164,8.430000305175781,8.470000267028809,8.699999809265137,5541227.0,8.445450782775879
2014-04-15,8.710000038146973,8.569999694824219,8.699999809265137,8.640000343322754,2488873.0,8.387206077575684
2014-04-16,8.880000114440918,8.609999656677246,8.619999885559082,8.680000305175781,4566601.0,8.42603588104248
2014-04-17,8.760000228881836,8.510000228881836,8.729999542236328,8.520000457763672,2792678.0,8.270716667175293
2014-04-18,8.640000343322754,8.40999984741211,8.489999771118164,8.640000343322754,2210333.0,8.387206077575684
2014-04-21,8.729999542236328,8.4399995803833,8.609999656677246,8.5,2177770.0,8.251302719116211
2014-04-22,8.510000228881836,8.279999732971191,8.470000267028809,8.329999923706055,2801236.0,8.086276054382324
2014-04-23,8.510000228881836,8.3100004196167,8.350000381469727,8.40999984741211,1892610.0,8.163934707641602
2014-04-24,8.470000267028809,8.3100004196167,8.380000114440918,8.319999694824219,1351797.0,8.076567649841309
2014-04-25,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-04-28,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-04-29,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-04-30,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-05,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-06,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-07,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-08,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-09,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-12,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,0.0,8.076567649841309
2014-05-13,9.0,8.5,8.600000381469727,8.640000343322754,10187002.0,8.387206077575684
2014-05-14,8.829999923706055,8.520000457763672,8.539999961853027,8.739999771118164,5107584.0,8.48427963256836
2014-05-15,9.170000076293945,8.75,8.800000190734863,8.789999961853027,9971682.0,8.532816886901855
2014-05-16,8.739999771118164,8.359999656677246,8.739999771118164,8.5,5794723.0,8.251302719116211
2014-05-19,8.670000076293945,8.479999542236328,8.550000190734863,8.600000381469727,2231161.0,8.348377227783203
2014-05-20,8.670000076293945,8.239999771118164,8.600000381469727,8.260000228881836,5012119.0,8.01832389831543
2014-05-21,8.380000114440918,8.09000015258789,8.199999809265137,8.289999961853027,4001201.0,8.047446250915527
2014-05-22,8.40999984741211,8.180000305175781,8.279999732971191,8.199999809265137,2490284.0,7.960079669952393
2014-05-23,8.329999923706055,8.210000038146973,8.210000038146973,8.319999694824219,1451789.0,8.076567649841309
2014-05-26,8.529999732971191,8.300000190734863,8.329999923706055,8.420000076293945,2363549.0,8.1736421585083
2014-05-27,8.489999771118164,8.350000381469727,8.449999809265137,8.359999656677246,2131828.0,8.115397453308105
2014-05-28,8.5600004196167,8.350000381469727,8.359999656677246,8.550000190734863,2673064.0,8.299839973449707
2014-05-29,8.649999618530273,8.449999809265137,8.550000190734863,8.5,3175776.0,8.251302719116211
2014-05-30,8.899999618530273,8.5,8.5,8.890000343322754,8612666.0,8.629891395568848
2014-06-03,8.960000038146973,8.699999809265137,8.819999694824219,8.8100004196167,4163703.0,8.552231788635254
2014-06-04,8.829999923706055,8.5,8.829999923706055,8.699999809265137,3691498.0,8.445450782775879
2014-06-05,9.029999732971191,8.640000343322754,8.699999809265137,8.989999771118164,6866273.0,8.726964950561523
2014-06-06,9.020000457763672,8.829999923706055,8.930000305175781,8.920000076293945,3083444.0,8.659012794494629
2014-06-09,9.130000114440918,8.729999542236328,8.899999618530273,8.75,5197139.0,8.493988037109375
2014-06-10,8.829999923706055,8.670000076293945,8.720000267028809,8.789999961853027,2800688.0,8.532816886901855
2014-06-11,8.850000381469727,8.65999984741211,8.729999542236328,8.779999732971191,3632165.0,8.523109436035156
2014-06-12,8.789999961853027,8.630000114440918,8.75,8.680000305175781,2106662.0,8.42603588104248
2014-06-13,8.930000305175781,8.710000038146973,8.729999542236328,8.899999618530273,4541893.0,8.639598846435547
2014-06-16,8.960000038146973,8.800000190734863,8.869999885559082,8.949999809265137,3194149.0,8.688136100769043
2014-06-17,8.949999809265137,8.779999732971191,8.880000114440918,8.84000015258789,2709822.0,8.581354141235352
2014-06-18,8.859999656677246,8.649999618530273,8.859999656677246,8.680000305175781,2428535.0,8.42603588104248
2014-06-19,8.720000267028809,8.380000114440918,8.710000038146973,8.40999984741211,3611979.0,8.163934707641602
2014-06-20,8.550000190734863,8.350000381469727,8.420000076293945,8.529999732971191,1602027.0,8.280424118041992
2014-06-23,8.649999618530273,8.489999771118164,8.569999694824219,8.5600004196167,1403485.0,8.30954647064209
2014-06-24,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-06-25,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-06-26,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-06-27,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-06-30,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-01,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-02,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-03,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-04,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-07,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-08,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-09,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-10,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-11,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-14,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-15,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-16,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-17,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-18,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,0.0,8.30954647064209
2014-07-21,8.600000381469727,8.199999809265137,8.600000381469727,8.270000457763672,7726021.0,8.028031349182129
2014-07-22,8.619999885559082,8.220000267028809,8.220000267028809,8.609999656677246,5356228.0,8.35808277130127
2014-07-23,8.770000457763672,8.5,8.600000381469727,8.6899995803833,4721462.0,8.435742378234863
2014-07-24,8.930000305175781,8.609999656677246,8.699999809265137,8.770000457763672,8984843.0,8.513401985168457
2014-07-25,8.850000381469727,8.649999618530273,8.800000190734863,8.819999694824219,4077467.0,8.561938285827637
2014-07-28,8.930000305175781,8.760000228881836,8.819999694824219,8.920000076293945,5502801.0,8.659012794494629
2014-07-29,9.050000190734863,8.850000381469727,8.920000076293945,9.029999732971191,5648625.0,8.76579475402832
2014-07-30,9.0600004196167,8.899999618530273,8.989999771118164,9.029999732971191,4657863.0,8.76579475402832
2014-07-31,9.170000076293945,8.960000038146973,9.029999732971191,9.119999885559082,6481482.0,8.853160858154297
2014-08-01,9.199999809265137,8.949999809265137,9.130000114440918,8.960000038146973,5735982.0,8.697842597961426
2014-08-04,9.270000457763672,8.9399995803833,8.989999771118164,9.25,7801925.0,8.979358673095703
2014-08-05,9.350000381469727,9.140000343322754,9.270000457763672,9.260000228881836,4872421.0,8.989065170288086
2014-08-06,9.670000076293945,9.199999809265137,9.260000228881836,9.399999618530273,7997086.0,9.124969482421875
2014-08-07,9.649999618530273,9.350000381469727,9.470000267028809,9.600000381469727,8994600.0,9.31911849975586
2014-08-08,10.5600004196167,9.6899995803833,9.710000038146973,10.390000343322754,20074803.0,10.086003303527832
2014-08-11,10.460000038146973,10.109999656677246,10.329999923706055,10.449999809265137,12762372.0,10.144248008728027
2014-08-12,10.399999618530273,9.989999771118164,10.399999618530273,10.210000038146973,21882704.0,9.911269187927246
2014-08-13,11.229999542236328,10.180000305175781,10.359999656677246,10.949999809265137,26853579.0,10.629618644714355
2014-08-14,11.359999656677246,10.670000076293945,10.899999618530273,10.779999732971191,23930433.0,10.464591979980469
2014-08-15,10.869999885559082,10.420000076293945,10.800000190734863,10.539999961853027,12865802.0,10.231614112854004
2014-08-18,10.9399995803833,10.380000114440918,10.539999961853027,10.539999961853027,12206362.0,10.231614112854004
2014-08-19,10.789999961853027,10.40999984741211,10.529999732971191,10.710000038146973,9327705.0,10.396639823913574
2014-08-20,10.819999694824219,10.550000190734863,10.640000343322754,10.699999809265137,6150483.0,10.386933326721191
2014-08-21,11.119999885559082,10.699999809265137,10.699999809265137,10.819999694824219,13523789.0,10.50342082977295
2014-08-22,11.050000190734863,10.600000381469727,10.819999694824219,10.869999885559082,7740011.0,10.551958084106445
2014-08-25,11.399999618530273,10.800000190734863,10.800000190734863,11.079999923706055,10697016.0,10.755814552307129
2014-08-26,11.65999984741211,11.050000190734863,11.050000190734863,11.40999984741211,14320717.0,11.076159477233887
2014-08-27,11.649999618530273,11.100000381469727,11.40999984741211,11.579999923706055,15052126.0,11.241185188293457
2014-08-28,11.75,11.270000457763672,11.579999923706055,11.279999732971191,6755438.0,10.949962615966797
2014-08-29,11.260000228881836,10.930000305175781,11.149999618530273,11.130000114440918,6230010.0,10.804351806640625
2014-09-01,11.579999923706055,11.130000114440918,11.15999984741211,11.430000305175781,6797750.0,11.095574378967285
2014-09-02,11.5,11.149999618530273,11.479999542236328,11.3100004196167,7701939.0,10.979085922241211
2014-09-03,11.6899995803833,11.3100004196167,11.329999923706055,11.390000343322754,10488151.0,11.056744575500488
2014-09-04,12.270000457763672,11.5,11.5,12.229999542236328,15854441.0,11.872166633605957
2014-09-05,13.09000015258789,12.029999732971191,12.180000305175781,13.029999732971191,15503521.0,12.648759841918945
2014-09-09,13.859999656677246,12.989999771118164,13.109999656677246,13.529999732971191,16538969.0,13.134130477905273
2014-09-10,13.770000457763672,13.119999885559082,13.5,13.729999542236328,9710637.0,13.328278541564941
2014-09-11,13.880000114440918,13.329999923706055,13.59000015258789,13.4399995803833,8242685.0,13.04676342010498
2014-09-12,14.600000381469727,13.529999732971191,13.529999732971191,14.430000305175781,10748218.0,14.007798194885254
2014-09-15,14.760000228881836,14.15999984741211,14.600000381469727,14.460000038146973,9260960.0,14.036920547485352
2014-09-16,14.520000457763672,13.390000343322754,14.399999618530273,13.430000305175781,12363036.0,13.037056922912598
2014-09-17,13.960000038146973,13.300000190734863,13.460000038146973,13.90999984741211,9028796.0,13.503012657165527
2014-09-18,14.399999618530273,13.699999809265137,13.859999656677246,14.180000305175781,6631870.0,13.76511287689209
2014-09-19,14.380000114440918,13.829999923706055,14.100000381469727,14.289999961853027,5815323.0,13.871893882751465
2014-09-22,14.300000190734863,13.800000190734863,14.300000190734863,13.989999771118164,5028603.0,13.580671310424805
2014-09-23,14.149999618530273,13.470000267028809,13.979999542236328,13.729999542236328,9635794.0,13.328278541564941
2014-09-24,13.760000228881836,13.0,13.600000381469727,13.729999542236328,8028756.0,13.328278541564941
2014-09-25,13.920000076293945,13.5,13.75,13.550000190734863,4957881.0,13.153546333312988
2014-09-26,13.899999618530273,13.399999618530273,13.5,13.789999961853027,5235746.0,13.386523246765137
2014-09-29,13.979999542236328,13.619999885559082,13.789999961853027,13.779999732971191,4179779.0,13.376815795898438
2014-09-30,14.800000190734863,13.75,13.880000114440918,14.460000038146973,9255606.0,14.036920547485352
2014-10-08,15.300000190734863,14.119999885559082,14.300000190734863,15.220000267028809,12132108.0,14.77468490600586
2014-10-09,15.229999542236328,14.720000267028809,15.210000038146973,15.1899995803833,6215072.0,14.745561599731445
2014-10-10,16.09000015258789,14.899999618530273,15.100000381469727,15.699999809265137,9380539.0,15.240639686584473
2014-10-13,15.9399995803833,15.3100004196167,15.710000038146973,15.680000305175781,4905084.0,15.221224784851074
2014-10-14,16.479999542236328,15.609999656677246,15.680000305175781,16.1299991607666,7435021.0,15.65805721282959
2014-10-15,17.739999771118164,16.450000762939453,16.799999237060547,16.459999084472656,13996321.0,15.978402137756348
2014-10-16,17.030000686645508,15.699999809265137,16.450000762939453,15.890000343322754,10290834.0,15.425081253051758
2014-10-17,16.399999618530273,15.609999656677246,15.930000305175781,15.9399995803833,9801250.0,15.473617553710938
2014-10-20,17.530000686645508,15.979999542236328,15.979999542236328,17.520000457763672,14776586.0,17.007389068603516
2014-10-21,18.59000015258789,17.260000228881836,17.799999237060547,17.81999969482422,11877287.0,17.29861068725586
2014-10-22,17.989999771118164,17.059999465942383,17.969999313354492,17.170000076293945,9545630.0,16.66762924194336
2014-10-23,17.469999313354492,16.600000381469727,17.0,17.309999465942383,8414034.0,16.803531646728516
2014-10-24,17.850000381469727,17.059999465942383,17.350000381469727,17.700000762939453,5589943.0,17.182125091552734
2014-10-27,18.100000381469727,17.100000381469727,17.690000534057617,17.729999542236328,7720966.0,17.211244583129883
2014-10-28,18.09000015258789,17.5,17.739999771118164,17.850000381469727,7562919.0,17.327733993530273
2014-10-29,17.989999771118164,17.520000457763672,17.860000610351562,17.780000686645508,5456675.0,17.259782791137695
2014-10-30,17.90999984741211,17.010000228881836,17.709999084472656,17.280000686645508,8709260.0,16.774412155151367
2014-10-31,17.459999084472656,16.610000610351562,17.1200008392334,17.149999618530273,7160306.0,16.64821434020996
2014-11-03,17.0,16.309999465942383,16.899999618530273,16.790000915527344,7779571.0,16.298749923706055
2014-11-04,16.75,16.309999465942383,16.709999084472656,16.40999984741211,8241464.0,15.929864883422852
2014-11-05,16.68000030517578,16.350000381469727,16.40999984741211,16.5,5679963.0,16.01723289489746
2014-11-06,16.959999084472656,16.6200008392334,16.68000030517578,16.700000762939453,6509156.0,16.211381912231445
2014-11-07,16.979999542236328,16.389999389648438,16.709999084472656,16.399999618530273,6490580.0,15.920159339904785
2014-11-10,16.3799991607666,15.020000457763672,16.360000610351562,15.640000343322754,16082896.0,15.182395935058594
2014-11-11,15.649999618530273,14.800000190734863,15.640000343322754,14.84000015258789,10281898.0,14.405802726745605
2014-11-12,15.859999656677246,14.800000190734863,14.819999694824219,15.829999923706055,8094574.0,15.366835594177246
2014-11-13,16.190000534057617,15.369999885559082,15.800000190734863,15.920000076293945,5859846.0,15.454203605651855
2014-11-14,16.190000534057617,15.550000190734863,16.049999237060547,15.8100004196167,5331906.0,15.347421646118164
2014-11-17,15.960000038146973,15.40999984741211,15.619999885559082,15.699999809265137,3188936.0,15.240639686584473
2014-11-18,16.100000381469727,15.40999984741211,15.699999809265137,15.899999618530273,4517120.0,15.43478775024414
2014-11-19,16.8799991607666,15.899999618530273,15.899999618530273,16.729999542236328,7838611.0,16.240503311157227
2014-11-20,16.989999771118164,16.399999618530273,16.780000686645508,16.799999237060547,4097212.0,16.308456420898438
2014-11-21,16.899999618530273,16.530000686645508,16.780000686645508,16.760000228881836,3427651.0,16.26962661743164
2014-11-24,16.989999771118164,16.450000762939453,16.770000457763672,16.549999237060547,5197582.0,16.06576919555664
2014-11-25,16.700000762939453,16.389999389648438,16.670000076293945,16.559999465942383,4107789.0,16.075477600097656
2014-11-26,17.559999465942383,16.579999923706055,16.649999618530273,17.18000030517578,8211376.0,16.677337646484375
2014-11-27,17.459999084472656,16.709999084472656,17.200000762939453,16.8799991607666,5749208.0,16.3861141204834
2014-11-28,16.8700008392334,15.960000038146973,16.799999237060547,16.149999618530273,11809075.0,15.677473068237305
2014-12-01,16.139999389648438,15.15999984741211,16.139999389648438,15.470000267028809,10795748.0,15.017370223999023
2014-12-02,15.9399995803833,15.489999771118164,15.489999771118164,15.930000305175781,4787393.0,15.463910102844238
2014-12-03,16.010000228881836,14.800000190734863,15.930000305175781,15.5600004196167,10845373.0,15.104736328125
2014-12-04,15.920000076293945,15.300000190734863,15.420000076293945,15.729999542236328,7477446.0,15.269761085510254
2014-12-05,16.15999984741211,15.210000038146973,15.6899995803833,15.989999771118164,12171073.0,15.522154808044434
2014-12-08,16.030000686645508,15.0,16.0,15.90999984741211,8556965.0,15.44449520111084
2014-12-09,17.399999618530273,15.529999732971191,15.819999694824219,16.299999237060547,19470962.0,15.823084831237793
2014-12-10,17.34000015258789,16.399999618530273,16.399999618530273,17.200000762939453,14441595.0,16.696754455566406
2014-12-11,17.350000381469727,16.799999237060547,17.34000015258789,17.239999771118164,9875479.0,16.735580444335938
2014-12-12,17.190000534057617,16.610000610351562,17.190000534057617,17.059999465942383,7716499.0,16.560848236083984
2014-12-15,17.209999084472656,16.600000381469727,17.010000228881836,17.200000762939453,7136904.0,16.696754455566406
2014-12-16,17.350000381469727,16.950000762939453,17.280000686645508,16.979999542236328,8397047.0,16.48318862915039
2014-12-17,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-18,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-19,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-22,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-23,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-24,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-25,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-26,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-29,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-30,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2014-12-31,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-05,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-06,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-07,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-08,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-09,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-12,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-14,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-15,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-16,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-19,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-20,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-21,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-22,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-23,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-26,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-27,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-28,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-29,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-01-30,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-02,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-03,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-04,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-05,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-06,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-09,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-10,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-11,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-12,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-16,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-17,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-25,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-26,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-02-27,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-02,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-03,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-04,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-05,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-06,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-09,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-10,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-11,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-12,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-16,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-17,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-18,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-19,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-20,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-23,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-24,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-25,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-26,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-27,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-30,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-03-31,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-01,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-02,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-03,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-07,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-08,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-09,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-10,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-13,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-14,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-15,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-16,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-17,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-20,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-21,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-22,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-23,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-24,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-27,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-28,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.48318862915039
2015-04-29,18.68000030517578,18.68000030517578,18.68000030517578,18.68000030517578,191491.0,18.13344955444336
2015-04-30,20.549999237060547,20.549999237060547,20.549999237060547,20.549999237060547,1025007.0,19.948734283447266
2015-05-04,22.610000610351562,22.610000610351562,22.610000610351562,22.610000610351562,74650.0,21.948463439941406
2015-05-05,24.8700008392334,22.65999984741211,24.8700008392334,24.8700008392334,24874356.0,24.1423397064209
2015-05-06,25.149999618530273,22.8799991607666,24.299999237060547,23.170000076293945,25498654.0,22.49207878112793
2015-05-07,23.8799991607666,22.579999923706055,22.75,22.969999313354492,13663169.0,22.297929763793945
2015-05-08,24.190000534057617,21.84000015258789,23.219999313354492,22.559999465942383,23468855.0,21.899925231933594
2015-05-11,24.0,22.40999984741211,22.549999237060547,23.56999969482422,14890219.0,22.880374908447266
2015-05-12,25.93000030517578,23.850000381469727,23.950000762939453,25.93000030517578,16318886.0,25.17132568359375
2015-05-13,28.520000457763672,26.649999618530273,27.100000381469727,28.360000610351562,21809117.0,27.53022575378418
2015-05-14,29.799999237060547,27.149999618530273,27.81999969482422,29.489999771118164,21177884.0,28.62716293334961
2015-05-15,29.799999237060547,27.84000015258789,29.200000762939453,28.68000030517578,13161856.0,27.840862274169922
2015-05-18,31.549999237060547,28.200000762939453,28.68000030517578,31.549999237060547,15544979.0,30.626888275146484
2015-05-19,34.709999084472656,31.479999542236328,31.540000915527344,34.709999084472656,13933021.0,33.69443130493164
2015-05-20,38.18000030517578,34.11000061035156,36.4900016784668,35.0099983215332,20473466.0,33.98565673828125
2015-05-21,38.5099983215332,34.29999923706055,35.119998931884766,38.5099983215332,12895735.0,37.38324737548828
2015-05-22,39.79999923706055,36.65999984741211,39.22999954223633,38.380001068115234,16321807.0,37.257057189941406
2015-05-25,39.689998626708984,36.70000076293945,38.0099983215332,38.599998474121094,13711780.0,37.470619201660156
2015-05-26,38.560001373291016,37.0099983215332,38.290000915527344,38.279998779296875,11996431.0,37.159976959228516
2015-05-27,40.290000915527344,38.279998779296875,38.279998779296875,39.7400016784668,12051708.0,38.57726287841797
2015-05-28,39.95000076293945,35.77000045776367,39.790000915527344,35.77000045776367,13846237.0,34.723419189453125
2015-05-29,37.599998474121094,33.5099983215332,35.0099983215332,36.529998779296875,11448009.0,35.461181640625
2015-06-01,39.29999923706055,36.54999923706055,36.54999923706055,38.52000045776367,8265484.0,37.39295959472656
2015-06-02,40.970001220703125,38.0,38.58000183105469,39.939998626708984,9027896.0,38.77141189575195
2015-06-03,39.779998779296875,38.0,39.779998779296875,38.880001068115234,8164971.0,37.74242401123047
2015-06-04,39.45000076293945,35.08000183105469,38.599998474121094,38.310001373291016,8485877.0,37.18910217285156
2015-06-05,41.900001525878906,38.900001525878906,38.900001525878906,40.15999984741211,10003457.0,38.9849739074707
2015-06-08,44.0,39.11000061035156,39.599998474121094,42.869998931884766,9674463.0,41.61568069458008
2015-06-09,45.0,41.619998931884766,43.099998474121094,42.130001068115234,8129214.0,40.897335052490234
2015-06-10,42.810001373291016,39.5,42.130001068115234,41.34000015258789,10165442.0,40.13045120239258
2015-06-11,42.4900016784668,40.099998474121094,41.349998474121094,40.939998626708984,8027341.0,39.74215316772461
2015-06-12,41.66999816894531,40.02000045776367,41.0,40.65999984741211,7946561.0,39.47034454345703
2015-06-15,40.63999938964844,38.5,40.619998931884766,39.09000015258789,5840152.0,37.94628143310547
2015-06-16,38.599998474121094,35.400001525878906,38.599998474121094,35.66999816894531,9832395.0,34.6263427734375
2015-06-17,37.5,35.31999969482422,36.04999923706055,36.849998474121094,6758973.0,35.77181625366211
2015-06-18,37.529998779296875,35.0,36.849998474121094,35.06999969482422,5300285.0,34.04389953613281
2015-06-19,35.0,31.899999618530273,35.0,32.380001068115234,7695928.0,31.43260955810547
2015-06-23,33.08000183105469,29.139999389648438,32.45000076293945,32.369998931884766,7117225.0,31.42289924621582
2015-06-24,33.47999954223633,31.829999923706055,32.45000076293945,32.959999084472656,5556095.0,31.995635986328125
2015-06-25,33.0,31.1299991607666,32.900001525878906,31.950000762939453,7458903.0,31.015186309814453
2015-06-26,30.709999084472656,28.760000228881836,30.709999084472656,28.760000228881836,6831728.0,27.918521881103516
2015-06-29,29.600000381469727,25.8799991607666,29.489999771118164,25.8799991607666,11076678.0,25.122785568237305
2015-06-30,28.18000030517578,23.290000915527344,24.579999923706055,27.219999313354492,12185858.0,26.423580169677734
2015-07-01,28.200000762939453,24.719999313354492,27.100000381469727,25.110000610351562,9913369.0,24.375316619873047
2015-07-02,25.3799991607666,22.600000381469727,24.700000762939453,22.600000381469727,13033817.0,21.938756942749023
2015-07-03,23.170000076293945,20.34000015258789,21.350000381469727,20.34000015258789,13741034.0,19.7448787689209
2015-07-06,22.3700008392334,18.309999465942383,22.3700008392334,18.309999465942383,12376962.0,17.774272918701172
2015-07-07,16.920000076293945,16.479999542236328,16.850000381469727,16.479999542236328,12698399.0,15.997817993164062
2015-07-08,14.829999923706055,14.829999923706055,14.829999923706055,14.829999923706055,1172000.0,14.39609432220459
2015-07-09,16.309999465942383,13.350000381469727,13.350000381469727,16.309999465942383,28046776.0,15.83279037475586
2015-07-10,17.940000534057617,17.940000534057617,17.940000534057617,17.940000534057617,4288030.0,17.41510009765625
2015-07-13,19.729999542236328,19.729999542236328,19.729999542236328,19.729999542236328,773707.0,19.152727127075195
2015-07-14,21.700000762939453,21.700000762939453,21.700000762939453,21.700000762939453,593209.0,21.06509017944336
2015-07-15,23.8700008392334,19.530000686645508,23.8700008392334,19.770000457763672,37797774.0,19.191558837890625
2015-07-16,21.489999771118164,17.81999969482422,18.010000228881836,21.1200008392334,15401047.0,20.502058029174805
2015-07-17,23.229999542236328,20.600000381469727,21.06999969482422,23.190000534057617,11889602.0,22.511493682861328
2015-07-20,25.510000228881836,22.579999923706055,23.200000762939453,25.469999313354492,16176314.0,24.724782943725586
2015-07-21,27.280000686645508,24.0,25.399999618530273,26.760000228881836,13087239.0,25.977039337158203
2015-07-22,27.0,24.799999237060547,26.010000228881836,25.93000030517578,14094527.0,25.17132568359375
2015-07-23,26.649999618530273,25.200000762939453,25.90999984741211,26.219999313354492,10998022.0,25.452838897705078
2015-07-24,26.270000457763672,25.149999618530273,26.010000228881836,25.56999969482422,10022816.0,24.821857452392578
2015-07-27,25.459999084472656,23.010000228881836,24.010000228881836,23.010000228881836,10940968.0,22.336759567260742
2015-07-28,22.940000534057617,20.709999084472656,20.950000762939453,20.709999084472656,21400964.0,20.104053497314453
2015-07-29,21.670000076293945,19.200000762939453,20.850000381469727,21.5,18124810.0,20.870941162109375
2015-07-30,21.5,19.979999542236328,21.100000381469727,20.399999618530273,16235803.0,19.803125381469727
2015-07-31,20.149999618530273,18.6200008392334,19.700000762939453,18.899999618530273,11782429.0,18.347013473510742
2015-08-03,18.899999618530273,17.010000228881836,18.18000030517578,17.200000762939453,18781177.0,16.696754455566406
2015-08-04,18.899999618530273,17.360000610351562,17.360000610351562,18.899999618530273,10978812.0,18.347013473510742
2015-08-05,20.790000915527344,19.600000381469727,20.100000381469727,20.790000915527344,25639554.0,20.18171501159668
2015-08-06,20.670000076293945,19.5,19.700000762939453,20.229999542236328,17543546.0,19.638097763061523
2015-08-07,22.200000762939453,20.559999465942383,20.559999465942383,21.920000076293945,16384287.0,21.278650283813477
2015-08-10,24.0,22.25,22.280000686645508,23.510000228881836,14949978.0,22.82213020324707
2015-08-11,24.799999237060547,23.1200008392334,23.399999618530273,23.56999969482422,18092633.0,22.880374908447266
2015-08-12,23.450000762939453,22.360000610351562,23.200000762939453,22.5,12651674.0,21.84168243408203
2015-08-13,23.700000762939453,21.8700008392334,22.200000762939453,23.40999984741211,12943636.0,22.725055694580078
2015-08-14,25.729999542236328,23.459999084472656,23.68000030517578,25.700000762939453,20455523.0,24.948055267333984
2015-08-17,26.540000915527344,24.809999465942383,25.700000762939453,25.8799991607666,17157558.0,25.122785568237305
2015-08-18,25.8799991607666,23.290000915527344,25.8799991607666,23.290000915527344,18757401.0,22.60856819152832
2015-08-19,23.989999771118164,20.959999084472656,21.530000686645508,23.299999237060547,15099164.0,22.618274688720703
2015-08-20,22.889999389648438,21.0,22.809999465942383,21.020000457763672,15128391.0,20.404983520507812
2015-08-21,20.899999618530273,18.979999542236328,20.15999984741211,19.209999084472656,14232828.0,18.64794158935547
2015-08-24,18.25,17.290000915527344,18.25,17.290000915527344,10057204.0,16.784120559692383
2015-08-25,16.969999313354492,15.5600004196167,15.579999923706055,15.5600004196167,12692351.0,15.104736328125
2015-08-26,17.1200008392334,15.0,15.989999771118164,16.18000030517578,21741364.0,15.706596374511719
2015-08-27,17.600000381469727,15.619999885559082,16.690000534057617,17.479999542236328,13858940.0,16.96855926513672
2015-08-28,19.229999542236328,17.559999465942383,17.579999923706055,19.229999542236328,17150117.0,18.667356491088867
2015-08-31,18.979999542236328,17.309999465942383,18.979999542236328,17.309999465942383,23379277.0,16.803531646728516
2015-09-01,16.899999618530273,15.579999923706055,16.639999389648438,15.579999923706055,13873010.0,15.124150276184082
2015-09-02,16.299999237060547,14.279999732971191,14.399999618530273,14.390000343322754,13708408.0,13.968968391418457
2015-09-07,15.5,14.8100004196167,14.850000381469727,15.09000015258789,13559183.0,14.64848804473877
2015-09-08,16.56999969482422,14.8100004196167,14.819999694824219,16.43000030517578,10313288.0,15.949280738830566
2015-09-09,17.649999618530273,16.450000762939453,16.450000762939453,17.1299991607666,14925421.0,16.628799438476562
2015-09-10,17.299999237060547,16.5,16.809999465942383,16.610000610351562,10781747.0,16.124013900756836
2015-09-11,17.09000015258789,16.360000610351562,16.829999923706055,16.8700008392334,10726584.0,16.376407623291016
2015-09-14,17.700000762939453,15.180000305175781,17.200000762939453,15.1899995803833,16678871.0,14.745561599731445
2015-09-15,15.210000038146973,13.880000114440918,14.800000190734863,14.149999618530273,10090064.0,13.735990524291992
2015-09-16,15.569999694824219,14.369999885559082,14.75,15.569999694824219,10919309.0,15.1144437789917
2015-09-17,16.56999969482422,15.220000267028809,15.800000190734863,15.3100004196167,13527338.0,14.862051010131836
2015-09-18,16.239999771118164,15.170000076293945,15.550000190734863,15.989999771118164,10106338.0,15.522154808044434
2015-09-21,16.899999618530273,15.65999984741211,15.65999984741211,16.889999389648438,12753233.0,16.395822525024414
2015-09-22,17.700000762939453,16.809999465942383,16.989999771118164,17.059999465942383,14333084.0,16.560848236083984
2015-09-23,16.920000076293945,16.149999618530273,16.75,16.489999771118164,10159200.0,16.007526397705078
2015-09-24,16.950000762939453,16.350000381469727,16.6200008392334,16.780000686645508,9472097.0,16.28904151916504
2015-09-25,17.440000534057617,16.0,16.770000457763672,16.25,10966994.0,15.774547576904297
2015-09-28,16.690000534057617,15.449999809265137,16.18000030517578,16.6200008392334,6531323.0,16.13372230529785
2015-09-29,16.25,15.850000381469727,16.020000457763672,15.970000267028809,4731461.0,15.502740859985352
2015-09-30,16.229999542236328,15.779999732971191,16.030000686645508,15.819999694824219,5362680.0,15.357129096984863
2015-10-08,17.1200008392334,16.399999618530273,16.59000015258789,16.84000015258789,16350996.0,16.3472843170166
2015-10-09,16.940000534057617,16.489999771118164,16.829999923706055,16.770000457763672,11585113.0,16.279333114624023
2015-10-12,18.450000762939453,16.809999465942383,16.899999618530273,18.290000915527344,22745928.0,17.75486183166504
2015-10-13,19.670000076293945,18.360000610351562,18.450000762939453,19.469999313354492,29988494.0,18.90033531188965
2015-10-14,19.350000381469727,18.510000228881836,19.0,18.68000030517578,17225939.0,18.13344955444336
2015-10-15,19.329999923706055,18.40999984741211,18.479999542236328,19.260000228881836,18349935.0,18.69647979736328
2015-10-16,20.469999313354492,19.360000610351562,19.360000610351562,19.84000015258789,20261888.0,19.25950813293457
2015-10-19,19.969999313354492,18.950000762939453,19.84000015258789,19.190000534057617,16096555.0,18.628528594970703
2015-10-20,19.8799991607666,18.899999618530273,19.020000457763672,19.75,13209158.0,19.172142028808594
2015-10-21,20.09000015258789,17.780000686645508,19.889999389648438,17.799999237060547,21765006.0,17.279197692871094
2015-10-22,18.959999084472656,17.850000381469727,17.899999618530273,18.90999984741211,15386279.0,18.356718063354492
2015-10-23,20.799999237060547,19.200000762939453,19.200000762939453,20.799999237060547,28339554.0,20.191421508789062
2015-10-26,21.799999237060547,20.219999313354492,21.799999237060547,20.739999771118164,28831959.0,20.133174896240234
2015-10-27,20.850000381469727,19.25,20.5,20.700000762939453,16989844.0,20.094348907470703
2015-10-28,20.8700008392334,19.610000610351562,20.290000915527344,19.729999542236328,13233096.0,19.152727127075195
2015-10-29,20.31999969482422,19.5,19.989999771118164,19.799999237060547,10239514.0,19.220680236816406
2015-10-30,20.1299991607666,19.510000228881836,19.700000762939453,19.8799991607666,8809972.0,19.298337936401367
2015-11-02,20.31999969482422,19.0,19.280000686645508,19.540000915527344,12080083.0,18.968286514282227
2015-11-03,21.18000030517578,19.3799991607666,19.3799991607666,20.75,25761867.0,20.14288330078125
2015-11-04,22.829999923706055,20.950000762939453,20.950000762939453,22.829999923706055,41172937.0,22.162025451660156
2015-11-05,25.059999465942383,22.8799991607666,23.350000381469727,23.329999923706055,31393765.0,22.647396087646484
2015-11-06,24.450000762939453,22.950000762939453,23.510000228881836,23.59000015258789,17390386.0,22.899789810180664
2015-11-09,25.299999237060547,23.65999984741211,23.979999542236328,24.6299991607666,20136918.0,23.909358978271484
2015-11-10,24.639999389648438,23.399999618530273,24.6299991607666,23.780000686645508,18059808.0,23.084230422973633
2015-11-11,24.100000381469727,22.799999237060547,23.5,23.8799991607666,18630743.0,23.181303024291992
2015-11-12,24.100000381469727,23.040000915527344,24.0,23.59000015258789,12721536.0,22.899789810180664
2015-11-13,23.790000915527344,22.5,23.5,23.270000457763672,15203417.0,22.589153289794922
2015-11-16,24.5,22.399999618530273,22.56999969482422,24.389999389648438,16564418.0,23.676382064819336
2015-11-17,24.8700008392334,23.530000686645508,24.850000381469727,23.56999969482422,15753373.0,22.880374908447266
2015-11-18,23.799999237060547,22.670000076293945,23.280000686645508,22.790000915527344,9704320.0,22.123197555541992
2015-11-19,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-20,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-23,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-24,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-25,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-26,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-27,22.790000915527344,22.790000915527344,22.790000915527344,22.790000915527344,0.0,22.123197555541992
2015-11-30,22.899999618530273,20.520000457763672,22.899999618530273,21.469999313354492,13271928.0,20.84181785583496
2015-12-01,22.09000015258789,20.530000686645508,21.299999237060547,21.559999465942383,8926850.0,20.929183959960938
2015-12-02,22.0,20.770000457763672,21.399999618530273,21.68000030517578,5881429.0,21.045673370361328
2015-12-03,21.899999618530273,21.399999618530273,21.670000076293945,21.860000610351562,6762014.0,21.220407485961914
2015-12-04,21.84000015258789,21.079999923706055,21.84000015258789,21.15999984741211,7831933.0,20.5408878326416
2015-12-07,21.690000534057617,20.719999313354492,21.15999984741211,21.020000457763672,9020751.0,20.404983520507812
2015-12-08,21.0,20.15999984741211,20.799999237060547,20.190000534057617,7627228.0,19.59926986694336
2015-12-09,20.479999542236328,19.889999389648438,20.229999542236328,20.0,6396505.0,19.41482925415039
2015-12-10,20.479999542236328,20.0,20.030000686645508,20.34000015258789,5975853.0,19.7448787689209
2015-12-11,20.299999237060547,19.389999389648438,20.200000762939453,19.84000015258789,6462973.0,19.25950813293457
2015-12-14,20.809999465942383,19.43000030517578,19.43000030517578,20.790000915527344,7577991.0,20.18171501159668
2015-12-15,21.389999389648438,20.649999618530273,20.780000686645508,20.940000534057617,7650008.0,20.32732391357422
2015-12-16,21.1299991607666,20.690000534057617,21.1299991607666,20.75,5496010.0,20.14288330078125
2015-12-17,21.479999542236328,20.799999237060547,20.899999618530273,21.350000381469727,7489186.0,20.72532844543457
2015-12-18,21.639999389648438,20.850000381469727,21.3700008392334,21.299999237060547,8798779.0,20.67679214477539
2015-12-21,23.360000610351562,21.68000030517578,22.100000381469727,22.959999084472656,18419473.0,22.28822135925293
2015-12-22,23.229999542236328,22.440000534057617,22.5,22.979999542236328,12390713.0,22.307636260986328
2015-12-23,24.110000610351562,22.5,23.40999984741211,22.700000762939453,12209920.0,22.035831451416016
2015-12-24,22.690000534057617,21.6299991607666,22.209999084472656,22.100000381469727,8638961.0,21.453386306762695
2015-12-25,22.540000915527344,22.020000457763672,22.15999984741211,22.5,5163073.0,21.84168243408203
2015-12-28,23.149999618530273,21.709999084472656,22.790000915527344,21.780000686645508,9048931.0,21.14274787902832
2015-12-29,21.8700008392334,20.799999237060547,21.56999969482422,21.399999618530273,7488501.0,20.773866653442383
2015-12-30,21.790000915527344,21.360000610351562,21.450000762939453,21.649999618530273,4930736.0,21.016550064086914
2015-12-31,21.780000686645508,21.219999313354492,21.780000686645508,21.329999923706055,4451193.0,20.705913543701172
2016-01-04,21.5,19.200000762939453,21.329999923706055,19.200000762939453,6177412.0,18.63823699951172
2016-01-05,19.1200008392334,17.549999237060547,18.079999923706055,18.43000030517578,10266021.0,17.890764236450195
2016-01-06,19.25,18.299999237060547,18.639999389648438,19.149999618530273,7716127.0,18.589696884155273
2016-01-07,18.700000762939453,17.239999771118164,18.700000762939453,17.239999771118164,1270710.0,16.735580444335938
2016-01-08,17.979999542236328,15.800000190734863,17.610000610351562,17.299999237060547,7157274.0,16.793827056884766
2016-01-11,16.969999313354492,15.850000381469727,16.969999313354492,16.3799991607666,10307526.0,15.90074348449707
2016-01-12,16.6299991607666,16.010000228881836,16.479999542236328,16.360000610351562,7760396.0,15.881329536437988
2016-01-13,16.690000534057617,15.699999809265137,16.520000457763672,15.760000228881836,6007274.0,15.298884391784668
2016-01-14,16.350000381469727,14.680000305175781,15.399999618530273,16.270000457763672,6681150.0,15.793963432312012
2016-01-15,16.229999542236328,15.1899995803833,16.15999984741211,15.3100004196167,5603312.0,14.862051010131836
2016-01-18,15.779999732971191,14.880000114440918,15.0,15.489999771118164,4679495.0,15.036784172058105
2016-01-19,16.260000228881836,15.3100004196167,15.539999961853027,16.020000457763672,7006682.0,15.551278114318848
2016-01-20,16.030000686645508,15.5,16.0,15.720000267028809,8324922.0,15.260055541992188
2016-01-21,15.869999885559082,14.359999656677246,15.470000267028809,14.430000305175781,10868897.0,14.007798194885254
2016-01-22,14.850000381469727,14.149999618530273,14.680000305175781,14.770000457763672,6617489.0,14.337851524353027
2016-01-25,15.260000228881836,14.779999732971191,14.850000381469727,15.039999961853027,6564132.0,14.599950790405273
2016-01-26,14.819999694824219,13.699999809265137,14.819999694824219,13.779999732971191,6250923.0,13.376815795898438
2016-01-27,14.25,13.010000228881836,13.800000190734863,13.539999961853027,5858736.0,13.143837928771973
2016-01-28,13.819999694824219,13.010000228881836,13.5,13.15999984741211,4349523.0,12.774956703186035
2016-01-29,13.850000381469727,13.050000190734863,13.130000114440918,13.65999984741211,4227461.0,13.260327339172363
2016-02-01,13.829999923706055,13.300000190734863,13.720000267028809,13.529999732971191,3539383.0,13.134130477905273
2016-02-02,14.25,13.40999984741211,13.510000228881836,14.010000228881836,4531520.0,13.60008716583252
2016-02-03,14.100000381469727,13.579999923706055,13.819999694824219,14.0,3303002.0,13.59037971496582
2016-02-04,14.390000343322754,14.0,14.0600004196167,14.25,3484045.0,13.833065032958984
2016-02-05,14.479999542236328,14.079999923706055,14.359999656677246,14.180000305175781,2742393.0,13.76511287689209
2016-02-15,14.1899995803833,13.0,13.699999809265137,14.09000015258789,4065798.0,13.677745819091797
2016-02-16,15.1899995803833,14.1899995803833,14.239999771118164,15.09000015258789,8728460.0,14.64848804473877
2016-02-17,15.300000190734863,14.800000190734863,15.0,15.170000076293945,6367814.0,14.726147651672363
2016-02-18,15.609999656677246,14.949999809265137,15.539999961853027,15.130000114440918,6281151.0,14.68731689453125
2016-02-19,15.149999618530273,14.899999618530273,14.920000076293945,14.970000267028809,5023772.0,14.531999588012695
2016-02-22,15.420000076293945,15.010000228881836,15.260000228881836,15.380000114440918,8182556.0,14.930002212524414
2016-02-23,15.510000228881836,14.800000190734863,15.479999542236328,15.0600004196167,7240374.0,14.619365692138672
2016-02-24,15.180000305175781,14.600000381469727,15.039999961853027,14.989999771118164,6310012.0,14.551413536071777
2016-02-25,15.319999694824219,14.0,15.0,14.270000457763672,10260379.0,13.852479934692383
2016-02-26,14.579999923706055,13.6899995803833,14.350000381469727,14.109999656677246,4791936.0,13.697160720825195
2016-02-29,14.1899995803833,13.010000228881836,14.170000076293945,13.289999961853027,6066016.0,12.901152610778809
2016-03-01,13.600000381469727,12.800000190734863,13.470000267028809,13.399999618530273,5782684.0,13.0079345703125
2016-03-02,14.210000038146973,13.3100004196167,13.399999618530273,14.130000114440918,7484899.0,13.716575622558594
2016-03-03,14.5,14.010000228881836,14.149999618530273,14.109999656677246,6559738.0,13.697160720825195
2016-03-04,14.180000305175781,13.329999923706055,14.029999732971191,13.6899995803833,6234087.0,13.289448738098145
2016-03-07,14.220000267028809,13.710000038146973,13.710000038146973,13.859999656677246,5755899.0,13.454475402832031
2016-03-08,13.930000305175781,13.020000457763672,13.899999618530273,13.850000381469727,5025476.0,13.444768905639648
2016-03-09,14.069999694824219,13.40999984741211,13.5,14.039999961853027,8515061.0,13.6292085647583
2016-03-10,14.600000381469727,13.949999809265137,14.050000190734863,13.979999542236328,15400469.0,13.570963859558105
2016-03-11,13.729999542236328,13.109999656677246,13.510000228881836,13.529999732971191,8037587.0,13.134130477905273
2016-03-14,14.180000305175781,13.609999656677246,13.789999961853027,13.930000305175781,10777598.0,13.522427558898926
2016-03-15,13.9399995803833,13.619999885559082,13.859999656677246,13.6899995803833,5022884.0,13.289448738098145
2016-03-16,13.869999885559082,13.350000381469727,13.720000267028809,13.449999809265137,4775360.0,13.056471824645996
2016-03-17,13.949999809265137,13.4399995803833,13.529999732971191,13.859999656677246,7597835.0,13.454475402832031
2016-03-18,14.460000038146973,13.899999618530273,13.899999618530273,14.329999923706055,15727044.0,13.910723686218262
2016-03-21,15.380000114440918,14.600000381469727,14.600000381469727,15.0600004196167,18816894.0,14.619365692138672
2016-03-22,15.350000381469727,14.760000228881836,15.010000228881836,15.039999961853027,13323794.0,14.599950790405273
2016-03-23,15.1899995803833,14.819999694824219,15.020000457763672,15.100000381469727,7379309.0,14.658195495605469
2016-03-24,15.020000457763672,14.760000228881836,14.949999809265137,14.800000190734863,6459411.0,14.366972923278809
2016-03-25,16.18000030517578,14.680000305175781,14.850000381469727,15.890000343322754,18973193.0,15.425081253051758
2016-03-28,16.860000610351562,15.829999923706055,16.0,16.079999923706055,18556783.0,15.60952091217041
2016-03-29,16.200000762939453,15.59000015258789,16.079999923706055,15.65999984741211,10357343.0,15.201809883117676
2016-03-30,16.610000610351562,15.680000305175781,15.880000114440918,16.459999084472656,8909199.0,15.978402137756348
2016-03-31,17.200000762939453,16.610000610351562,16.65999984741211,16.75,11119636.0,16.259918212890625
2016-04-01,17.020000457763672,16.309999465942383,16.600000381469727,16.770000457763672,7157457.0,16.279333114624023
2016-04-05,17.75,16.510000228881836,16.780000686645508,17.700000762939453,10715270.0,17.182125091552734
2016-04-06,18.0,17.219999313354492,17.5,17.31999969482422,9358022.0,16.81324005126953
2016-04-07,17.600000381469727,16.719999313354492,17.43000030517578,17.350000381469727,10912772.0,16.842363357543945
2016-04-08,17.100000381469727,16.579999923706055,17.020000457763672,16.84000015258789,6657454.0,16.3472843170166
2016-04-11,17.520000457763672,17.0,17.0,17.34000015258789,6035936.0,16.83265495300293
2016-04-12,17.540000915527344,16.969999313354492,17.3799991607666,17.049999237060547,4777360.0,16.55113983154297
2016-04-13,18.760000228881836,18.760000228881836,18.760000228881836,18.760000228881836,2812802.0,18.211109161376953
2016-04-14,19.600000381469727,18.549999237060547,19.489999771118164,18.799999237060547,41513291.0,18.24993896484375
2016-04-15,19.170000076293945,18.229999542236328,18.579999923706055,18.690000534057617,18086771.0,18.143157958984375
2016-04-18,18.350000381469727,17.780000686645508,18.31999969482422,17.979999542236328,17170676.0,17.453929901123047
2016-04-19,18.280000686645508,17.600000381469727,18.049999237060547,17.920000076293945,8096499.0,17.39568519592285
2016-04-20,18.06999969482422,16.5,17.959999084472656,16.829999923706055,13210088.0,16.33757781982422
2016-04-21,16.959999084472656,16.510000228881836,16.760000228881836,16.520000457763672,7486455.0,16.03664779663086
2016-04-22,16.799999237060547,16.209999084472656,16.40999984741211,16.68000030517578,5973263.0,16.191967010498047
2016-04-25,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-04-26,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-04-27,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-04-28,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-04-29,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-03,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-04,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-05,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-06,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-09,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-10,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-11,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-12,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-13,16.68000030517578,16.68000030517578,16.68000030517578,16.68000030517578,0.0,16.191967010498047
2016-05-16,17.0,15.819999694824219,16.799999237060547,16.40999984741211,26086425.0,15.929864883422852
2016-05-17,16.479999542236328,16.030000686645508,16.389999389648438,16.270000457763672,13215783.0,15.793963432312012
2016-05-18,16.1299991607666,15.079999923706055,16.1299991607666,15.369999885559082,11366013.0,14.920295715332031
2016-05-19,15.859999656677246,15.369999885559082,15.369999885559082,15.489999771118164,9955118.0,15.036784172058105
2016-05-20,16.450000762939453,14.970000267028809,15.479999542236328,16.389999389648438,13029050.0,15.910451889038086
2016-05-23,16.760000228881836,16.200000762939453,16.5,16.420000076293945,12330925.0,15.939573287963867
2016-05-24,16.520000457763672,16.010000228881836,16.5,16.15999984741211,6746649.0,15.687180519104004
2016-05-25,16.450000762939453,16.059999465942383,16.299999237060547,16.139999389648438,7500860.0,15.667765617370605
2016-05-26,16.18000030517578,15.489999771118164,16.09000015258789,16.079999923706055,7322647.0,15.60952091217041
2016-05-27,16.09000015258789,15.789999961853027,16.059999465942383,15.920000076293945,4563671.0,15.454203605651855
2016-05-30,16.34000015258789,15.5600004196167,15.760000228881836,15.979999542236328,6711421.0,15.512446403503418
2016-05-31,16.690000534057617,15.869999885559082,15.869999885559082,16.549999237060547,16516453.0,16.06576919555664
2016-06-01,17.190000534057617,16.459999084472656,16.649999618530273,17.059999465942383,16311831.0,16.560848236083984
2016-06-02,17.030000686645508,16.739999771118164,16.959999084472656,17.020000457763672,9828929.0,16.522018432617188
2016-06-03,17.1200008392334,16.739999771118164,17.040000915527344,16.920000076293945,9240928.0,16.424943923950195
2016-06-06,17.149999618530273,16.709999084472656,17.059999465942383,16.920000076293945,8862876.0,16.424943923950195
2016-06-07,16.940000534057617,16.579999923706055,16.8700008392334,16.760000228881836,7013731.0,16.26962661743164
2016-06-08,16.809999465942383,16.420000076293945,16.770000457763672,16.610000610351562,6755565.0,16.124013900756836
2016-06-13,16.399999618530273,15.710000038146973,16.399999618530273,15.739999771118164,7895375.0,15.27946949005127
2016-06-14,16.219999313354492,15.380000114440918,15.640000343322754,16.15999984741211,9198627.0,15.687180519104004
2016-06-15,16.729999542236328,15.75,15.84000015258789,16.600000381469727,13168567.0,16.114307403564453
2016-06-16,17.40999984741211,16.520000457763672,16.799999237060547,17.190000534057617,16483359.0,16.68704605102539
2016-06-17,17.3799991607666,16.84000015258789,17.219999313354492,16.969999313354492,11139740.0,16.473480224609375
2016-06-20,17.270000457763672,16.84000015258789,16.979999542236328,17.219999313354492,8313741.0,16.71616554260254
2016-06-21,17.350000381469727,16.829999923706055,17.219999313354492,16.93000030517578,8946664.0,16.43465232849121
2016-06-22,17.149999618530273,16.799999237060547,16.81999969482422,17.1200008392334,6738008.0,16.61909294128418
2016-06-23,17.18000030517578,16.709999084472656,17.1299991607666,16.899999618530273,5058477.0,16.40553092956543
2016-06-24,17.040000915527344,16.0,16.959999084472656,16.43000030517578,8881113.0,15.949280738830566
2016-06-27,16.829999923706055,16.350000381469727,16.43000030517578,16.780000686645508,7842931.0,16.28904151916504
2016-06-28,17.6299991607666,16.639999389648438,16.639999389648438,17.6200008392334,18358885.0,17.104463577270508
2016-06-29,17.93000030517578,17.299999237060547,17.850000381469727,17.459999084472656,11868259.0,16.94914436340332
2016-06-30,17.8799991607666,17.459999084472656,17.59000015258789,17.709999084472656,12873922.0,17.19182777404785
2016-07-01,17.850000381469727,17.43000030517578,17.799999237060547,17.579999923706055,8459452.0,17.06563377380371
2016-07-04,18.139999389648438,17.31999969482422,17.450000762939453,17.989999771118164,10781030.0,17.463638305664062
2016-07-05,18.059999465942383,17.809999465942383,18.059999465942383,17.90999984741211,7205144.0,17.385976791381836
2016-07-06,18.34000015258789,17.799999237060547,17.920000076293945,18.270000457763672,11161289.0,17.735445022583008
2016-07-07,18.950000762939453,18.1299991607666,18.270000457763672,18.3799991607666,14502397.0,17.842226028442383
2016-07-08,18.489999771118164,18.149999618530273,18.309999465942383,18.149999618530273,8892555.0,17.618955612182617
2016-07-11,18.469999313354492,18.079999923706055,18.299999237060547,18.209999084472656,8405899.0,17.67719841003418
2016-07-12,18.549999237060547,18.020000457763672,18.25,18.540000915527344,11458138.0,17.99754524230957
2016-07-13,18.780000686645508,18.450000762939453,18.579999923706055,18.549999237060547,9142481.0,18.007251739501953
2016-07-14,18.600000381469727,18.309999465942383,18.459999084472656,18.440000534057617,6848679.0,17.900470733642578
2016-07-15,18.68000030517578,18.360000610351562,18.360000610351562,18.530000686645508,7770067.0,17.987838745117188
2016-07-18,18.479999542236328,18.0,18.459999084472656,18.110000610351562,8969954.0,17.58012580871582
2016-07-19,18.360000610351562,17.860000610351562,18.049999237060547,18.079999923706055,6402608.0,17.55100440979004
2016-07-20,18.219999313354492,18.079999923706055,18.200000762939453,18.09000015258789,5165039.0,17.560712814331055
2016-07-21,18.600000381469727,18.100000381469727,18.18000030517578,18.309999465942383,8795269.0,17.774272918701172
2016-07-22,18.489999771118164,18.18000030517578,18.489999771118164,18.239999771118164,5555654.0,17.706321716308594
2016-07-25,18.790000915527344,18.200000762939453,18.350000381469727,18.549999237060547,7503757.0,18.007251739501953
2016-07-26,20.31999969482422,19.06999969482422,19.079999923706055,19.81999969482422,32077057.0,19.240093231201172
2016-07-27,21.5,19.5,19.549999237060547,21.309999465942383,49329772.0,20.686498641967773
2016-07-28,22.780000686645508,20.270000457763672,20.829999923706055,21.579999923706055,42196367.0,20.948598861694336
2016-07-29,22.18000030517578,20.719999313354492,21.459999084472656,21.079999923706055,26948975.0,20.463228225708008
2016-08-01,21.049999237060547,20.1299991607666,21.049999237060547,20.40999984741211,18992030.0,19.81283187866211
2016-08-02,22.450000762939453,19.90999984741211,20.479999542236328,22.450000762939453,32980526.0,21.79314422607422
2016-08-03,23.299999237060547,21.799999237060547,22.0,22.149999618530273,38807026.0,21.501920700073242
2016-08-04,22.68000030517578,21.799999237060547,22.1200008392334,22.43000030517578,25644029.0,21.77372932434082
2016-08-05,23.1299991607666,22.049999237060547,22.31999969482422,22.059999465942383,23947588.0,21.414554595947266
2016-08-08,21.950000762939453,21.360000610351562,21.729999542236328,21.920000076293945,20305793.0,21.278650283813477
2016-08-09,21.799999237060547,21.309999465942383,21.760000228881836,21.700000762939453,16227154.0,21.06509017944336
2016-08-10,22.56999969482422,21.649999618530273,21.760000228881836,21.780000686645508,21105814.0,21.14274787902832
2016-08-11,21.6200008392334,20.799999237060547,21.40999984741211,20.8700008392334,21469370.0,20.259374618530273
2016-08-12,21.329999923706055,20.600000381469727,20.959999084472656,21.100000381469727,14976371.0,20.48264503479004
2016-08-15,21.770000457763672,20.809999465942383,21.09000015258789,21.549999237060547,18000812.0,20.919475555419922
2016-08-16,22.469999313354492,21.3799991607666,21.59000015258789,22.0,22444570.0,21.356311798095703
2016-08-17,22.68000030517578,21.84000015258789,22.0,22.280000686645508,20203630.0,21.62811851501465
2016-08-18,22.43000030517578,21.889999389648438,22.290000915527344,22.18000030517578,14017390.0,21.531044006347656
2016-08-19,22.290000915527344,21.709999084472656,22.219999313354492,21.739999771118164,11576565.0,21.10391616821289
2016-08-22,21.969999313354492,20.799999237060547,21.950000762939453,20.8799991607666,16512240.0,20.269079208374023
2016-08-23,20.950000762939453,20.59000015258789,20.8799991607666,20.81999969482422,10454286.0,20.210834503173828
2016-08-24,20.8799991607666,20.700000762939453,20.850000381469727,20.780000686645508,6961252.0,20.172006607055664
2016-08-25,20.670000076293945,19.959999084472656,20.670000076293945,20.229999542236328,12607805.0,19.638097763061523
2016-08-26,20.600000381469727,20.229999542236328,20.25,20.309999465942383,8201824.0,19.715757369995117
2016-08-29,20.489999771118164,20.1299991607666,20.200000762939453,20.360000610351562,5981758.0,19.76429557800293
2016-08-30,20.530000686645508,20.280000686645508,20.3700008392334,20.3799991607666,5022270.0,19.783708572387695
2016-08-31,20.520000457763672,20.309999465942383,20.399999618530273,20.440000534057617,5557073.0,19.84195327758789
2016-09-01,20.969999313354492,20.40999984741211,20.479999542236328,20.6299991607666,10355040.0,20.02639389038086
2016-09-02,20.75,20.18000030517578,20.489999771118164,20.399999618530273,7018227.0,19.803125381469727
2016-09-05,20.6200008392334,20.100000381469727,20.40999984741211,20.190000534057617,6229600.0,19.59926986694336
2016-09-06,20.299999237060547,19.780000686645508,20.15999984741211,20.280000686645508,8223216.0,19.686635971069336
2016-09-07,20.3799991607666,20.010000228881836,20.329999923706055,20.100000381469727,7729593.0,19.511903762817383
2016-09-08,20.170000076293945,19.979999542236328,20.110000610351562,20.040000915527344,4436994.0,19.453657150268555
2016-09-09,20.790000915527344,20.040000915527344,20.040000915527344,20.5,13856555.0,19.90019989013672
2016-09-12,20.18000030517578,19.799999237060547,20.18000030517578,19.829999923706055,8722305.0,19.249801635742188
2016-09-13,20.100000381469727,19.850000381469727,19.850000381469727,20.020000457763672,4203416.0,19.434242248535156
2016-09-14,19.899999618530273,19.15999984741211,19.850000381469727,19.18000030517578,11778112.0,18.618820190429688
2016-09-19,19.3700008392334,19.200000762939453,19.200000762939453,19.34000015258789,4320233.0,18.774137496948242
2016-09-20,19.420000076293945,19.15999984741211,19.389999389648438,19.229999542236328,3927794.0,18.667356491088867
2016-09-21,19.3799991607666,19.1299991607666,19.219999313354492,19.149999618530273,4736463.0,18.589696884155273
2016-09-22,19.350000381469727,19.219999313354492,19.34000015258789,19.270000457763672,4693387.0,18.706186294555664
2016-09-23,19.3799991607666,19.170000076293945,19.270000457763672,19.290000915527344,3962870.0,18.725603103637695
2016-09-26,19.31999969482422,18.610000610351562,19.31999969482422,18.709999084472656,5098348.0,18.162569046020508
2016-09-27,18.860000610351562,18.530000686645508,18.600000381469727,18.829999923706055,4129150.0,18.27906036376953
2016-09-28,18.84000015258789,18.700000762939453,18.799999237060547,18.770000457763672,2743149.0,18.220815658569336
2016-09-29,18.959999084472656,18.729999542236328,18.799999237060547,18.799999237060547,3971157.0,18.24993896484375
2016-09-30,18.940000534057617,18.649999618530273,18.75,18.8799991607666,3729994.0,18.32759666442871
2016-10-10,19.479999542236328,19.049999237060547,19.049999237060547,19.479999542236328,6753411.0,18.91004180908203
2016-10-11,19.549999237060547,19.280000686645508,19.549999237060547,19.40999984741211,4989187.0,18.842090606689453
2016-10-12,19.389999389648438,19.209999084472656,19.309999465942383,19.290000915527344,4296528.0,18.725603103637695
2016-10-13,19.3799991607666,19.25,19.350000381469727,19.270000457763672,3559724.0,18.706186294555664
2016-10-14,19.270000457763672,18.940000534057617,19.25,19.149999618530273,4349005.0,18.589696884155273
2016-10-17,19.200000762939453,18.889999389648438,19.170000076293945,18.93000030517578,3675604.0,18.376134872436523
2016-10-18,19.280000686645508,18.850000381469727,18.850000381469727,19.239999771118164,4712212.0,18.67706298828125
2016-10-19,19.489999771118164,19.219999313354492,19.43000030517578,19.299999237060547,6842295.0,18.735309600830078
2016-10-20,19.399999618530273,19.170000076293945,19.389999389648438,19.290000915527344,4786358.0,18.725603103637695
2016-10-21,19.3700008392334,19.06999969482422,19.280000686645508,19.149999618530273,4701567.0,18.589696884155273
2016-10-24,19.360000610351562,19.049999237060547,19.139999389648438,19.309999465942383,5486579.0,18.74501609802246
2016-10-25,19.450000762939453,19.25,19.309999465942383,19.450000762939453,5993366.0,18.88092041015625
2016-10-26,20.329999923706055,19.350000381469727,19.489999771118164,20.09000015258789,17760866.0,19.502195358276367
2016-10-27,20.100000381469727,19.799999237060547,20.0,19.81999969482422,8408533.0,19.240093231201172
2016-10-28,20.049999237060547,19.65999984741211,19.850000381469727,19.700000762939453,6781218.0,19.123607635498047
2016-10-31,19.8700008392334,19.3700008392334,19.68000030517578,19.829999923706055,6934618.0,19.249801635742188
2016-11-01,19.899999618530273,19.719999313354492,19.850000381469727,19.850000381469727,5411042.0,19.269216537475586
2016-11-02,19.889999389648438,19.559999465942383,19.850000381469727,19.56999969482422,5309481.0,18.99740982055664
2016-11-03,19.690000534057617,19.399999618530273,19.5,19.530000686645508,6093995.0,18.958580017089844
2016-11-04,19.639999389648438,19.450000762939453,19.520000457763672,19.559999465942383,3949247.0,18.987701416015625
2016-11-07,19.6200008392334,19.399999618530273,19.600000381469727,19.450000762939453,3845440.0,18.88092041015625
2016-11-08,19.6299991607666,19.440000534057617,19.520000457763672,19.530000686645508,4301640.0,18.958580017089844
2016-11-09,19.59000015258789,19.010000228881836,19.549999237060547,19.190000534057617,8124218.0,18.628528594970703
2016-11-10,19.399999618530273,19.260000228881836,19.31999969482422,19.350000381469727,4983289.0,18.783845901489258
2016-11-11,19.389999389648438,19.200000762939453,19.3799991607666,19.350000381469727,5406077.0,18.783845901489258
2016-11-14,19.469999313354492,19.209999084472656,19.299999237060547,19.3799991607666,4956950.0,18.81296730041504
2016-11-15,19.84000015258789,19.31999969482422,19.3799991607666,19.84000015258789,11502712.0,19.25950813293457
2016-11-16,20.190000534057617,19.809999465942383,19.920000076293945,19.84000015258789,12210511.0,19.25950813293457
2016-11-17,19.850000381469727,19.600000381469727,19.84000015258789,19.709999084472656,5389621.0,19.133312225341797
2016-11-18,19.969999313354492,19.709999084472656,19.780000686645508,19.739999771118164,5782484.0,19.162433624267578
2016-11-21,19.8799991607666,19.700000762939453,19.799999237060547,19.799999237060547,5636485.0,19.220680236816406
2016-11-22,19.969999313354492,19.780000686645508,19.81999969482422,19.940000534057617,7244143.0,19.356582641601562
2016-11-23,20.010000228881836,19.610000610351562,20.0,19.639999389648438,7302194.0,19.065359115600586
2016-11-24,19.719999313354492,19.3700008392334,19.6299991607666,19.389999389648438,6250550.0,18.822675704956055
2016-11-25,19.709999084472656,19.09000015258789,19.389999389648438,19.690000534057617,6885991.0,19.11389923095703
2016-11-28,19.809999465942383,19.559999465942383,19.649999618530273,19.719999313354492,6172388.0,19.14301872253418
2016-11-29,21.5,19.5,19.610000610351562,20.5,24254385.0,19.90019989013672
2016-11-30,21.1200008392334,20.299999237060547,20.399999618530273,20.579999923706055,18157240.0,19.97785758972168
2016-12-01,20.59000015258789,20.190000534057617,20.5,20.25,11439805.0,19.657512664794922
2016-12-02,20.200000762939453,19.530000686645508,20.200000762939453,19.770000457763672,12103918.0,19.191558837890625
2016-12-05,19.5,18.799999237060547,19.5,18.899999618530273,11436268.0,18.347013473510742
2016-12-06,18.979999542236328,18.600000381469727,18.790000915527344,18.739999771118164,7669482.0,18.191692352294922
2016-12-07,18.989999771118164,18.709999084472656,18.709999084472656,18.950000762939453,4773709.0,18.395549774169922
2016-12-08,19.049999237060547,18.790000915527344,18.950000762939453,18.920000076293945,4329782.0,18.366426467895508
2016-12-09,18.979999542236328,18.760000228881836,18.799999237060547,18.850000381469727,3621945.0,18.29847526550293
2016-12-12,18.84000015258789,17.479999542236328,18.84000015258789,17.530000686645508,9530960.0,17.01709747314453
2016-12-13,17.649999618530273,16.93000030517578,17.350000381469727,17.350000381469727,6516826.0,16.842363357543945
2016-12-14,17.450000762939453,17.059999465942383,17.350000381469727,17.110000610351562,3803776.0,16.609384536743164
2016-12-15,17.40999984741211,17.020000457763672,17.020000457763672,17.299999237060547,3055786.0,16.793827056884766
2016-12-16,17.479999542236328,17.139999389648438,17.15999984741211,17.450000762939453,2932389.0,16.939437866210938
2016-12-19,17.5,17.239999771118164,17.459999084472656,17.299999237060547,2245303.0,16.793827056884766
2016-12-20,17.299999237060547,17.059999465942383,17.280000686645508,17.15999984741211,3426088.0,16.657922744750977
2016-12-21,17.43000030517578,17.18000030517578,17.190000534057617,17.420000076293945,3449390.0,16.910314559936523
2016-12-22,17.459999084472656,17.25,17.450000762939453,17.350000381469727,2367056.0,16.842363357543945
2016-12-23,17.420000076293945,17.200000762939453,17.3799991607666,17.280000686645508,2731212.0,16.774412155151367
2016-12-26,17.25,16.860000610351562,17.06999969482422,17.239999771118164,2742293.0,16.735580444335938
2016-12-27,17.299999237060547,17.100000381469727,17.239999771118164,17.170000076293945,2273420.0,16.66762924194336
2016-12-28,17.270000457763672,17.049999237060547,17.170000076293945,17.149999618530273,2268321.0,16.64821434020996
2016-12-29,17.170000076293945,17.0,17.149999618530273,17.059999465942383,2130410.0,16.560848236083984
2016-12-30,17.170000076293945,17.049999237060547,17.049999237060547,17.149999618530273,1993494.0,16.64821434020996
2017-01-03,17.579999923706055,17.110000610351562,17.200000762939453,17.549999237060547,4637346.0,17.036510467529297
2017-01-04,17.68000030517578,17.399999618530273,17.549999237060547,17.649999618530273,4337101.0,17.13358497619629
2017-01-05,17.75,17.510000228881836,17.639999389648438,17.739999771118164,4085085.0,17.220951080322266
2017-01-06,17.780000686645508,17.600000381469727,17.75,17.6200008392334,3074131.0,17.104463577270508
2017-01-09,17.739999771118164,17.3799991607666,17.43000030517578,17.68000030517578,2944872.0,17.162708282470703
2017-01-10,17.770000457763672,17.549999237060547,17.709999084472656,17.59000015258789,2438336.0,17.075342178344727
2017-01-11,17.59000015258789,17.31999969482422,17.450000762939453,17.329999923706055,2618283.0,16.822948455810547
2017-01-12,17.40999984741211,17.229999542236328,17.309999465942383,17.260000228881836,2653907.0,16.75499725341797
2017-01-13,17.3700008392334,17.030000686645508,17.329999923706055,17.049999237060547,2342391.0,16.55113983154297
2017-01-16,16.979999542236328,15.779999732971191,16.90999984741211,16.3799991607666,5028342.0,15.90074348449707
2017-01-17,16.549999237060547,16.18000030517578,16.329999923706055,16.510000228881836,2577797.0,16.026939392089844
2017-01-18,16.649999618530273,16.360000610351562,16.549999237060547,16.520000457763672,1825446.0,16.03664779663086
2017-01-19,16.540000915527344,16.350000381469727,16.540000915527344,16.469999313354492,2178360.0,15.988110542297363
2017-01-20,16.920000076293945,16.450000762939453,16.450000762939453,16.799999237060547,3173072.0,16.308456420898438
2017-01-23,17.1299991607666,16.799999237060547,16.799999237060547,16.959999084472656,2004658.0,16.463773727416992
2017-01-24,17.110000610351562,16.8700008392334,16.899999618530273,16.899999618530273,1880717.0,16.40553092956543
2017-01-25,17.100000381469727,16.959999084472656,17.0,17.049999237060547,1794710.0,16.55113983154297
2017-01-26,17.18000030517578,16.979999542236328,17.1200008392334,17.18000030517578,1589434.0,16.677337646484375
2017-02-03,17.229999542236328,17.010000228881836,17.200000762939453,17.139999389648438,1595976.0,16.638505935668945
2017-02-06,17.229999542236328,17.059999465942383,17.139999389648438,17.219999313354492,2089625.0,16.71616554260254
2017-02-07,17.239999771118164,17.010000228881836,17.219999313354492,17.1299991607666,2288080.0,16.628799438476562
2017-02-08,17.170000076293945,16.959999084472656,17.100000381469727,17.15999984741211,2180588.0,16.657922744750977
2017-02-09,17.469999313354492,17.06999969482422,17.15999984741211,17.399999618530273,4197476.0,16.890901565551758
2017-02-10,19.100000381469727,17.399999618530273,17.5,17.790000915527344,12205631.0,17.26949119567871
2017-02-13,17.969999313354492,17.6299991607666,17.780000686645508,17.889999389648438,5220560.0,17.36656379699707
2017-02-14,17.940000534057617,17.65999984741211,17.920000076293945,17.75,3795358.0,17.23065948486328
2017-02-15,17.829999923706055,17.450000762939453,17.81999969482422,17.479999542236328,4036825.0,16.96855926513672
2017-02-16,17.649999618530273,17.399999618530273,17.40999984741211,17.59000015258789,2754588.0,17.075342178344727
2017-02-17,17.780000686645508,17.5,17.559999465942383,17.649999618530273,3709677.0,17.13358497619629
2017-02-20,17.780000686645508,17.549999237060547,17.75,17.780000686645508,3543674.0,17.259782791137695
2017-02-21,18.239999771118164,17.760000228881836,17.799999237060547,18.149999618530273,7357325.0,17.618955612182617
2017-02-22,18.280000686645508,18.0,18.040000915527344,18.100000381469727,6012849.0,17.57042121887207
2017-02-23,18.649999618530273,17.950000762939453,18.18000030517578,18.510000228881836,11332743.0,17.968421936035156
2017-02-24,18.540000915527344,18.229999542236328,18.520000457763672,18.31999969482422,5549316.0,17.783981323242188
2017-02-27,18.290000915527344,17.93000030517578,18.25,17.950000762939453,5107201.0,17.424808502197266
2017-02-28,18.09000015258789,17.899999618530273,17.899999618530273,18.010000228881836,2672712.0,17.483051300048828
2017-03-01,18.760000228881836,18.190000534057617,18.190000534057617,18.530000686645508,13507223.0,17.987838745117188
2017-03-02,18.56999969482422,18.209999084472656,18.56999969482422,18.270000457763672,5459175.0,17.735445022583008
2017-03-03,18.280000686645508,18.020000457763672,18.190000534057617,18.190000534057617,3573810.0,17.657787322998047
2017-03-06,18.40999984741211,18.059999465942383,18.110000610351562,18.389999389648438,3894859.0,17.8519344329834
2017-03-07,18.450000762939453,18.149999618530273,18.399999618530273,18.270000457763672,3980866.0,17.735445022583008
2017-03-08,18.260000228881836,18.06999969482422,18.209999084472656,18.09000015258789,3382434.0,17.560712814331055
2017-03-09,18.149999618530273,17.709999084472656,18.1299991607666,17.729999542236328,5346393.0,17.211244583129883
2017-03-10,17.850000381469727,17.729999542236328,17.729999542236328,17.75,2309801.0,17.23065948486328
2017-03-13,17.889999389648438,17.520000457763672,17.75,17.8799991607666,3205610.0,17.356855392456055
2017-03-14,17.93000030517578,17.75,17.899999618530273,17.799999237060547,2528520.0,17.279197692871094
2017-03-15,17.899999618530273,17.719999313354492,17.809999465942383,17.799999237060547,2264063.0,17.279197692871094
2017-03-16,18.149999618530273,17.809999465942383,17.809999465942383,18.1299991607666,4661427.0,17.59954071044922
2017-03-17,18.18000030517578,17.850000381469727,18.170000076293945,17.850000381469727,4164065.0,17.327733993530273
2017-03-20,17.940000534057617,17.709999084472656,17.860000610351562,17.920000076293945,2923930.0,17.39568519592285
2017-03-21,18.3799991607666,17.829999923706055,17.940000534057617,18.309999465942383,7927874.0,17.774272918701172
2017-03-22,18.59000015258789,18.139999389648438,18.219999313354492,18.5,11633964.0,17.958717346191406
2017-03-23,18.68000030517578,18.100000381469727,18.649999618530273,18.3700008392334,8607053.0,17.83251953125
2017-03-24,18.670000076293945,18.290000915527344,18.299999237060547,18.540000915527344,8452975.0,17.99754524230957
2017-03-27,18.649999618530273,18.34000015258789,18.600000381469727,18.350000381469727,5337846.0,17.8131046295166
2017-03-28,18.559999465942383,18.25,18.299999237060547,18.260000228881836,3709487.0,17.725738525390625
2017-03-29,18.3799991607666,17.940000534057617,18.329999923706055,17.940000534057617,5046764.0,17.41510009765625
2017-03-30,17.940000534057617,17.59000015258789,17.850000381469727,17.600000381469727,4963580.0,17.085050582885742
2017-03-31,17.780000686645508,17.59000015258789,17.59000015258789,17.729999542236328,2736003.0,17.211244583129883
2017-04-05,18.079999923706055,17.709999084472656,17.729999542236328,18.040000915527344,3329363.0,17.512174606323242
2017-04-06,18.100000381469727,17.93000030517578,17.93000030517578,18.0,2732171.0,17.473346710205078
2017-04-07,18.170000076293945,17.90999984741211,17.93000030517578,18.059999465942383,3613348.0,17.53158950805664
2017-04-10,18.049999237060547,17.75,18.049999237060547,17.770000457763672,3832858.0,17.25007438659668
2017-04-11,18.059999465942383,17.75,17.75,18.040000915527344,3884231.0,17.512174606323242
2017-04-12,18.040000915527344,17.799999237060547,18.030000686645508,17.809999465942383,2738341.0,17.288902282714844
2017-04-13,18.079999923706055,17.709999084472656,17.799999237060547,17.969999313354492,2993459.0,17.44422149658203
2017-04-14,17.969999313354492,17.700000762939453,17.969999313354492,17.729999542236328,3482442.0,17.211244583129883
2017-04-17,17.3799991607666,16.010000228881836,17.3700008392334,16.299999237060547,10509688.0,15.823084831237793
2017-04-18,16.459999084472656,16.020000457763672,16.309999465942383,16.299999237060547,5247046.0,15.823084831237793
2017-04-19,16.600000381469727,16.110000610351562,16.200000762939453,16.420000076293945,4430298.0,15.939573287963867
2017-04-20,16.75,16.25,16.549999237060547,16.639999389648438,5667927.0,16.153135299682617
2017-04-21,16.68000030517578,16.34000015258789,16.559999465942383,16.40999984741211,3532575.0,15.929864883422852
2017-04-24,16.399999618530273,16.0,16.399999618530273,16.260000228881836,3553019.0,15.784255027770996
2017-04-25,16.389999389648438,16.1200008392334,16.25,16.209999084472656,1730957.0,15.735715866088867
2017-04-26,16.399999618530273,16.149999618530273,16.239999771118164,16.280000686645508,1653633.0,15.803670883178711
2017-04-27,16.299999237060547,15.84000015258789,16.299999237060547,16.190000534057617,3032640.0,15.716304779052734
2017-04-28,16.290000915527344,16.1200008392334,16.15999984741211,16.25,1446079.0,15.774547576904297
2017-05-02,16.100000381469727,14.739999771118164,16.100000381469727,15.770000457763672,9352343.0,15.308592796325684
2017-05-03,16.139999389648438,15.289999961853027,15.300000190734863,16.010000228881836,4951531.0,15.541569709777832
2017-05-04,16.059999465942383,15.75,15.949999809265137,15.779999732971191,2296715.0,15.31829833984375
2017-05-05,15.949999809265137,15.399999618530273,15.75,15.40999984741211,2661890.0,14.959124565124512
2017-05-08,15.710000038146973,15.010000228881836,15.420000076293945,15.510000228881836,3092489.0,15.056199073791504
2017-05-09,15.890000343322754,15.40999984741211,15.5,15.84000015258789,2554045.0,15.376543998718262
2017-05-10,15.899999618530273,15.399999618530273,15.800000190734863,15.449999809265137,1732302.0,14.997954368591309
2017-05-11,15.449999809265137,13.90999984741211,15.449999809265137,14.0,10082399.0,13.59037971496582
2017-05-12,14.100000381469727,13.229999542236328,13.989999771118164,13.710000038146973,6715664.0,13.30886459350586
2017-05-15,13.880000114440918,13.420000076293945,13.720000267028809,13.449999809265137,2494792.0,13.056471824645996
2017-05-16,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.056471824645996
2017-05-17,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.056471824645996
2017-05-18,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,0.0,13.056471824645996
2017-05-19,14.670000076293945,13.850000381469727,14.670000076293945,13.869999885559082,5188715.0,13.46418285369873
2017-05-22,13.829999923706055,13.399999618530273,13.8100004196167,13.539999961853027,3375615.0,13.143837928771973
2017-05-23,13.350000381469727,13.020000457763672,13.350000381469727,13.09000015258789,2787354.0,12.70700454711914
2017-05-24,12.989999771118164,12.5,12.989999771118164,12.869999885559082,3057962.0,12.493441581726074
2017-05-25,13.380000114440918,12.65999984741211,12.869999885559082,13.079999923706055,2489816.0,12.697297096252441
2017-05-26,13.350000381469727,12.979999542236328,13.279999732971191,13.130000114440918,1407522.0,12.745834350585938
2017-05-31,13.390000343322754,13.119999885559082,13.239999771118164,13.130000114440918,1359093.0,12.745834350585938
2017-06-01,13.1899995803833,12.779999732971191,13.050000190734863,12.8100004196167,1497011.0,12.435197830200195
2017-06-02,12.970000267028809,12.710000038146973,12.819999694824219,12.949999809265137,1265752.0,12.571101188659668
2017-06-05,13.069999694824219,12.850000381469727,13.039999961853027,13.0,1179928.0,12.619638442993164
2017-06-06,13.119999885559082,12.899999618530273,13.0,13.119999885559082,1001179.0,12.736126899719238
2017-06-07,13.399999618530273,13.050000190734863,13.180000305175781,13.350000381469727,2165635.0,12.95939826965332
2017-06-08,13.369999885559082,13.220000267028809,13.350000381469727,13.300000190734863,1488733.0,12.910861015319824
2017-06-09,13.350000381469727,13.1899995803833,13.319999694824219,13.270000457763672,1454268.0,12.881738662719727
2017-06-12,13.25,12.979999542236328,13.119999885559082,13.0,1296099.0,12.619638442993164
2017-06-13,13.260000228881836,12.90999984741211,12.920000076293945,13.239999771118164,1575828.0,12.852615356445312
2017-06-14,13.329999923706055,13.15999984741211,13.25,13.300000190734863,1479644.0,12.910861015319824
2017-06-15,13.399999618530273,13.199999809265137,13.359999656677246,13.390000343322754,2048374.0,12.9982271194458
2017-06-16,13.479999542236328,13.270000457763672,13.399999618530273,13.329999923706055,1188960.0,12.939982414245605
2017-06-19,13.479999542236328,13.229999542236328,13.300000190734863,13.430000305175781,1821688.0,13.037056922912598
2017-06-20,13.649999618530273,13.399999618530273,13.449999809265137,13.550000190734863,2683019.0,13.153546333312988
2017-06-21,13.630000114440918,13.399999618530273,13.630000114440918,13.520000457763672,1238014.0,13.12442398071289
2017-06-22,13.59000015258789,13.220000267028809,13.520000457763672,13.25,2026358.0,12.862323760986328
2017-06-23,13.25,13.020000457763672,13.25,13.149999618530273,1646006.0,12.765249252319336
2017-06-26,13.369999885559082,13.100000381469727,13.149999618530273,13.359999656677246,1578543.0,12.969104766845703
2017-06-27,13.579999923706055,13.300000190734863,13.359999656677246,13.579999923706055,2406405.0,13.18266773223877
2017-06-28,13.5600004196167,13.390000343322754,13.510000228881836,13.479999542236328,1394855.0,13.085593223571777
2017-06-29,13.569999694824219,13.430000305175781,13.430000305175781,13.479999542236328,1237167.0,13.085593223571777
2017-06-30,13.5,13.380000114440918,13.420000076293945,13.470000267028809,1011812.0,13.075886726379395
2017-07-03,13.630000114440918,13.380000114440918,13.449999809265137,13.579999923706055,1747646.0,13.18266773223877
2017-07-04,13.649999618530273,13.479999542236328,13.579999923706055,13.510000228881836,1185910.0,13.114716529846191
2017-07-05,13.65999984741211,13.470000267028809,13.479999542236328,13.5600004196167,1264264.0,13.163253784179688
2017-07-06,13.600000381469727,13.430000305175781,13.5,13.569999694824219,2464742.0,13.17296028137207
2017-07-07,13.579999923706055,13.399999618530273,13.5,13.489999771118164,2324141.0,13.095300674438477
2017-07-10,14.680000305175781,13.479999542236328,13.489999771118164,14.270000457763672,11981082.0,13.852479934692383
2017-07-11,15.180000305175781,14.130000114440918,14.239999771118164,14.9399995803833,11433692.0,14.502876281738281
2017-07-12,15.369999885559082,14.550000190734863,14.8100004196167,15.029999732971191,6698422.0,14.590242385864258
2017-07-13,14.90999984741211,14.600000381469727,14.90999984741211,14.800000190734863,4618651.0,14.366972923278809
2017-07-14,14.489999771118164,13.829999923706055,14.489999771118164,14.140000343322754,5333719.0,14.010275840759277
2017-07-17,14.020000457763672,12.920000076293945,14.020000457763672,13.25,5288116.0,13.128440856933594
2017-07-18,13.4399995803833,12.899999618530273,13.079999923706055,13.170000076293945,4933478.0,13.049174308776855
2017-07-19,13.329999923706055,12.90999984741211,13.130000114440918,13.1899995803833,4465938.0,13.068990707397461
2017-07-20,13.5,13.100000381469727,13.149999618530273,13.5,3896866.0,13.376147270202637
2017-07-21,14.140000343322754,13.520000457763672,13.520000457763672,13.869999885559082,5243171.0,13.742752075195312
2017-07-24,14.130000114440918,13.510000228881836,13.770000457763672,14.09000015258789,4527344.0,13.960734367370605
2017-07-25,14.5600004196167,13.920000076293945,13.970000267028809,14.380000114440918,6569432.0,14.24807357788086
2017-07-26,14.569999694824219,14.199999809265137,14.199999809265137,14.390000343322754,4837225.0,14.25798225402832
2017-07-27,14.5,14.100000381469727,14.369999885559082,14.40999984741211,3711561.0,14.277798652648926
2017-07-28,14.569999694824219,14.300000190734863,14.569999694824219,14.390000343322754,2757952.0,14.25798225402832
2017-07-31,14.380000114440918,14.149999618530273,14.369999885559082,14.25,2555787.0,14.119266510009766
2017-08-01,14.319999694824219,14.119999885559082,14.260000228881836,14.229999542236328,2400770.0,14.099449157714844
2017-08-02,14.789999961853027,14.149999618530273,14.149999618530273,14.739999771118164,5409346.0,14.60477066040039
2017-08-03,14.960000038146973,14.600000381469727,14.600000381469727,14.649999618530273,2576082.0,14.515596389770508
2017-08-04,14.949999809265137,14.460000038146973,14.649999618530273,14.489999771118164,2308753.0,14.357064247131348
2017-08-07,14.699999809265137,14.319999694824219,14.359999656677246,14.680000305175781,1560197.0,14.545321464538574
2017-08-08,15.34000015258789,14.680000305175781,14.859999656677246,15.079999923706055,5323615.0,14.941651344299316
2017-08-09,15.260000228881836,15.0,15.119999885559082,15.050000190734863,3333175.0,14.911927223205566
2017-08-10,15.329999923706055,14.899999618530273,15.050000190734863,15.25,4352826.0,15.110092163085938
2017-08-11,15.260000228881836,14.8100004196167,15.260000228881836,14.829999923706055,3837300.0,14.693944931030273
2017-08-14,15.460000038146973,14.819999694824219,14.819999694824219,15.449999809265137,4334753.0,15.308257102966309
2017-08-15,15.579999923706055,15.300000190734863,15.479999542236328,15.300000190734863,3576922.0,15.15963363647461
2017-08-16,15.630000114440918,15.029999732971191,15.300000190734863,15.59000015258789,4761098.0,15.446972846984863
2017-08-17,15.949999809265137,15.489999771118164,15.510000228881836,15.9399995803833,4592831.0,15.793761253356934
2017-08-18,16.18000030517578,15.680000305175781,15.9399995803833,16.06999969482422,4092064.0,15.922569274902344
2017-08-21,16.540000915527344,15.920000076293945,16.06999969482422,15.930000305175781,5325095.0,15.783853530883789
2017-08-22,16.149999618530273,15.680000305175781,16.010000228881836,16.100000381469727,4776213.0,15.95229434967041
2017-08-23,16.139999389648438,15.699999809265137,16.030000686645508,15.729999542236328,3268280.0,15.585687637329102
2017-08-24,15.960000038146973,15.720000267028809,15.75,15.789999961853027,2379598.0,15.645137786865234
2017-08-25,15.970000267028809,15.649999618530273,15.770000457763672,15.869999885559082,2896298.0,15.724404335021973
2017-08-28,16.18000030517578,15.880000114440918,15.899999618530273,15.930000305175781,3207518.0,15.783853530883789
2017-08-29,15.989999771118164,15.800000190734863,15.960000038146973,15.869999885559082,1994854.0,15.724404335021973
2017-08-30,15.869999885559082,15.59000015258789,15.869999885559082,15.609999656677246,2676502.0,15.466789245605469
2017-08-31,15.899999618530273,15.579999923706055,15.600000381469727,15.789999961853027,1857700.0,15.645137786865234
2017-09-01,15.880000114440918,15.630000114440918,15.800000190734863,15.6899995803833,1967712.0,15.54605484008789
2017-09-04,15.949999809265137,15.619999885559082,15.649999618530273,15.930000305175781,2656035.0,15.783853530883789
2017-09-05,16.079999923706055,15.770000457763672,15.930000305175781,15.899999618530273,2327781.0,15.754128456115723
2017-09-06,15.930000305175781,15.739999771118164,15.850000381469727,15.819999694824219,1525900.0,15.6748628616333
2017-09-07,15.899999618530273,15.600000381469727,15.819999694824219,15.739999771118164,2211158.0,15.595596313476562
2017-09-08,15.8100004196167,15.59000015258789,15.739999771118164,15.649999618530273,1537585.0,15.50642204284668
2017-09-11,15.729999542236328,15.260000228881836,15.699999809265137,15.5,3360187.0,15.35779857635498
2017-09-12,15.59000015258789,15.260000228881836,15.5,15.539999961853027,2741290.0,15.397431373596191
2017-09-13,15.539999961853027,15.270000457763672,15.539999961853027,15.350000381469727,2371600.0,15.209175109863281
2017-09-14,15.350000381469727,15.199999809265137,15.350000381469727,15.210000038146973,1845177.0,15.070459365844727
2017-09-15,15.350000381469727,15.210000038146973,15.25,15.270000457763672,958902.0,15.12990951538086
2017-09-18,15.5600004196167,15.210000038146973,15.399999618530273,15.550000190734863,1756233.0,15.407340049743652
2017-09-19,15.649999618530273,15.380000114440918,15.630000114440918,15.449999809265137,1316102.0,15.308257102966309
2017-09-20,15.460000038146973,15.260000228881836,15.380000114440918,15.300000190734863,1279180.0,15.15963363647461
2017-09-21,15.329999923706055,15.140000343322754,15.300000190734863,15.15999984741211,1219300.0,15.020917892456055
2017-09-22,15.220000267028809,14.960000038146973,15.149999618530273,15.15999984741211,1360151.0,15.020917892456055
2017-09-25,15.40999984741211,15.039999961853027,15.149999618530273,15.079999923706055,1222711.0,14.941651344299316
2017-09-26,15.079999923706055,14.880000114440918,15.079999923706055,14.9399995803833,1674889.0,14.802935600280762
2017-09-27,14.989999771118164,14.569999694824219,14.989999771118164,14.75,2527254.0,14.614679336547852
2017-09-28,14.739999771118164,14.4399995803833,14.739999771118164,14.510000228881836,1952769.0,14.37688159942627
2017-09-29,14.680000305175781,14.479999542236328,14.5,14.649999618530273,1265400.0,14.515596389770508
2017-10-09,14.850000381469727,14.649999618530273,14.779999732971191,14.670000076293945,1079800.0,14.53541374206543
2017-10-10,15.420000076293945,14.670000076293945,14.670000076293945,15.369999885559082,3441094.0,15.228991508483887
2017-10-11,15.449999809265137,15.199999809265137,15.40999984741211,15.34000015258789,1890811.0,15.19926643371582
2017-10-12,15.680000305175781,15.199999809265137,15.329999923706055,15.5600004196167,3408077.0,15.417248725891113
2017-10-13,15.760000228881836,15.350000381469727,15.460000038146973,15.569999694824219,2193481.0,15.427156448364258
2017-10-16,15.739999771118164,15.279999732971191,15.600000381469727,15.510000228881836,2701572.0,15.367707252502441
2017-10-17,15.770000457763672,15.3100004196167,15.5600004196167,15.670000076293945,2545034.0,15.526239395141602
2017-10-18,15.739999771118164,15.550000190734863,15.609999656677246,15.609999656677246,1581597.0,15.466789245605469
2017-10-19,15.649999618530273,15.319999694824219,15.649999618530273,15.520000457763672,1945922.0,15.377615928649902
2017-10-20,15.600000381469727,15.359999656677246,15.550000190734863,15.529999732971191,1308369.0,15.38752269744873
2017-10-23,15.680000305175781,15.489999771118164,15.619999885559082,15.670000076293945,2298014.0,15.526239395141602
2017-10-24,16.049999237060547,15.460000038146973,15.649999618530273,15.890000343322754,4281712.0,15.744220733642578
2017-10-25,16.020000457763672,15.760000228881836,15.800000190734863,15.960000038146973,1723164.0,15.813578605651855
2017-10-26,16.450000762939453,15.84000015258789,15.989999771118164,16.309999465942383,4264820.0,16.16036605834961
2017-10-27,16.440000534057617,16.15999984741211,16.229999542236328,16.3799991607666,4026492.0,16.229724884033203
2017-10-30,16.450000762939453,15.779999732971191,16.360000610351562,15.920000076293945,3476580.0,15.773945808410645
2017-10-31,16.1200008392334,15.739999771118164,15.850000381469727,15.829999923706055,2266752.0,15.684770584106445
2017-11-01,16.079999923706055,15.680000305175781,15.819999694824219,15.979999542236328,2210039.0,15.833394050598145
2017-11-02,16.209999084472656,15.850000381469727,15.880000114440918,16.020000457763672,1938031.0,15.873028755187988
2017-11-03,16.020000457763672,15.399999618530273,16.020000457763672,15.470000267028809,2392855.0,15.32807445526123
2017-11-06,17.020000457763672,15.380000114440918,15.380000114440918,17.020000457763672,12087469.0,16.863853454589844
2017-11-07,17.600000381469727,16.940000534057617,17.549999237060547,17.34000015258789,16321750.0,17.180917739868164
2017-11-08,17.5,17.100000381469727,17.190000534057617,17.229999542236328,7037693.0,17.07192611694336
2017-11-09,17.5,17.049999237060547,17.1200008392334,17.079999923706055,4492200.0,16.923303604125977
2017-11-10,17.270000457763672,16.75,17.170000076293945,17.06999969482422,4220155.0,16.913394927978516
2017-11-13,17.0,16.6299991607666,17.0,16.760000228881836,3498823.0,16.606239318847656
2017-11-14,16.959999084472656,16.559999465942383,16.610000610351562,16.739999771118164,2994390.0,16.586421966552734
2017-11-15,16.899999618530273,16.31999969482422,16.889999389648438,16.399999618530273,2425854.0,16.249542236328125
2017-11-16,16.799999237060547,16.170000076293945,16.459999084472656,16.389999389648438,2595514.0,16.239633560180664
2017-11-17,16.739999771118164,15.399999618530273,16.469999313354492,15.550000190734863,4221944.0,15.407340049743652
2017-11-20,16.040000915527344,15.3100004196167,15.479999542236328,15.989999771118164,3177256.0,15.843302726745605
2017-11-21,16.979999542236328,16.010000228881836,16.15999984741211,16.959999084472656,6563469.0,16.80440330505371
2017-11-22,16.979999542236328,16.610000610351562,16.889999389648438,16.920000076293945,3147069.0,16.7647705078125
2017-11-23,16.989999771118164,16.459999084472656,16.889999389648438,16.510000228881836,2655678.0,16.358531951904297
2017-11-24,16.760000228881836,16.329999923706055,16.329999923706055,16.510000228881836,1876125.0,16.358531951904297
2017-11-27,16.579999923706055,15.710000038146973,16.510000228881836,15.859999656677246,1944558.0,15.714495658874512
2017-11-28,16.270000457763672,15.829999923706055,15.829999923706055,16.229999542236328,1698772.0,16.081100463867188
2017-11-29,16.290000915527344,15.880000114440918,16.229999542236328,16.110000610351562,1291690.0,15.962203025817871
2017-11-30,16.520000457763672,15.899999618530273,16.100000381469727,16.450000762939453,1791299.0,16.299083709716797
2017-12-01,16.5,16.020000457763672,16.450000762939453,16.100000381469727,1396330.0,15.95229434967041
2017-12-04,16.3799991607666,15.850000381469727,16.100000381469727,15.880000114440918,1381900.0,15.734312057495117
2017-12-05,15.880000114440918,15.199999809265137,15.880000114440918,15.300000190734863,2728806.0,15.15963363647461
2017-12-06,15.579999923706055,15.229999542236328,15.319999694824219,15.569999694824219,1819484.0,15.427156448364258
2017-12-07,15.579999923706055,15.390000343322754,15.569999694824219,15.4399995803833,884900.0,15.298348426818848
2017-12-08,15.479999542236328,15.260000228881836,15.430000305175781,15.329999923706055,1896041.0,15.18935775756836
2017-12-11,16.200000762939453,15.380000114440918,15.380000114440918,16.170000076293945,4829007.0,16.021652221679688
2017-12-12,16.100000381469727,15.949999809265137,16.010000228881836,15.960000038146973,1782868.0,15.813578605651855
2017-12-13,16.549999237060547,16.010000228881836,16.040000915527344,16.100000381469727,1073200.0,15.95229434967041
2017-12-14,16.299999237060547,16.100000381469727,16.1200008392334,16.190000534057617,1461136.0,16.04146957397461
2017-12-15,16.579999923706055,16.030000686645508,16.200000762939453,16.549999237060547,4193795.0,16.398164749145508
2017-12-18,16.700000762939453,16.31999969482422,16.600000381469727,16.549999237060547,2225697.0,16.398164749145508
2017-12-19,16.56999969482422,16.229999542236328,16.530000686645508,16.440000534057617,1676621.0,16.289175033569336
2017-12-20,16.549999237060547,16.200000762939453,16.450000762939453,16.3700008392334,1309606.0,16.219818115234375
2017-12-21,16.5,16.239999771118164,16.3700008392334,16.34000015258789,1897392.0,16.190092086791992
2017-12-22,16.450000762939453,16.059999465942383,16.3799991607666,16.18000030517578,2209469.0,16.03156089782715
2017-12-25,16.329999923706055,15.90999984741211,16.200000762939453,16.18000030517578,2003602.0,16.03156089782715
2017-12-26,16.18000030517578,15.65999984741211,16.18000030517578,15.920000076293945,1344857.0,15.773945808410645
2017-12-27,16.059999465942383,15.569999694824219,16.059999465942383,15.609999656677246,1972743.0,15.466789245605469
2017-12-28,15.829999923706055,15.489999771118164,15.619999885559082,15.600000381469727,1852835.0,15.456881523132324
2017-12-29,16.360000610351562,15.630000114440918,15.699999809265137,16.350000381469727,4842327.0,16.200000762939453
2018-01-02,16.459999084472656,16.18000030517578,16.40999984741211,16.290000915527344,2186924.0,16.140552520751953
2018-01-03,16.40999984741211,16.200000762939453,16.25,16.34000015258789,2939025.0,16.190092086791992
2018-01-04,16.450000762939453,15.90999984741211,16.389999389648438,16.059999465942383,2400438.0,15.912660598754883
2018-01-05,16.049999237060547,15.75,16.049999237060547,15.970000267028809,2566934.0,15.823487281799316
2018-01-08,15.949999809265137,15.640000343322754,15.880000114440918,15.720000267028809,2398761.0,15.575780868530273
2018-01-09,15.949999809265137,15.699999809265137,15.850000381469727,15.859999656677246,2954367.0,15.714495658874512
2018-01-10,16.1200008392334,15.859999656677246,15.859999656677246,16.06999969482422,4592965.0,15.922569274902344
2018-01-11,17.200000762939453,16.079999923706055,16.079999923706055,16.920000076293945,11021488.0,16.7647705078125
2018-01-12,17.0,16.719999313354492,16.899999618530273,16.889999389648438,3643447.0,16.73504638671875
2018-01-15,16.860000610351562,16.360000610351562,16.860000610351562,16.440000534057617,3754996.0,16.289175033569336
2018-01-16,17.229999542236328,16.309999465942383,16.309999465942383,17.15999984741211,6613338.0,17.0025691986084
2018-01-17,17.170000076293945,16.850000381469727,17.1299991607666,17.040000915527344,3848007.0,16.883670806884766
2018-01-18,17.299999237060547,16.799999237060547,16.860000610351562,17.200000762939453,3448386.0,17.042203903198242
2018-01-19,17.360000610351562,16.719999313354492,17.219999313354492,16.8700008392334,2958932.0,16.71523094177246
2018-01-22,17.299999237060547,16.75,16.93000030517578,17.059999465942383,2575922.0,16.903486251831055
2018-01-23,17.290000915527344,16.950000762939453,17.25,17.0,3725507.0,16.844038009643555
2018-01-24,17.18000030517578,16.790000915527344,17.030000686645508,16.889999389648438,3197741.0,16.73504638671875
2018-01-25,17.59000015258789,16.829999923706055,16.850000381469727,17.40999984741211,5691296.0,17.250274658203125
2018-01-26,17.600000381469727,17.31999969482422,17.420000076293945,17.40999984741211,4009269.0,17.250274658203125
2018-01-29,17.940000534057617,17.389999389648438,17.40999984741211,17.540000915527344,5782111.0,17.37908363342285
2018-01-30,17.600000381469727,17.06999969482422,17.56999969482422,17.100000381469727,2676951.0,16.9431209564209
2018-01-31,17.09000015258789,16.5,16.850000381469727,16.860000610351562,3183438.0,16.705322265625
2018-02-01,17.149999618530273,16.399999618530273,16.799999237060547,16.510000228881836,2609739.0,16.358531951904297
2018-02-02,16.709999084472656,15.880000114440918,15.979999542236328,16.65999984741211,1709412.0,16.507156372070312
2018-02-05,16.860000610351562,16.25,16.59000015258789,16.670000076293945,1838491.0,16.517065048217773
2018-02-06,16.559999465942383,15.5,16.309999465942383,15.729999542236328,3132389.0,15.585687637329102
2018-02-07,16.139999389648438,15.489999771118164,15.970000267028809,15.800000190734863,1589584.0,15.655046463012695
2018-02-08,16.100000381469727,15.770000457763672,15.84000015258789,15.800000190734863,985558.0,15.655046463012695
2018-02-09,15.489999771118164,14.220000267028809,15.210000038146973,14.220000267028809,4206046.0,14.0895414352417
2018-02-12,14.619999885559082,14.119999885559082,14.210000038146973,14.140000343322754,2892581.0,14.010275840759277
2018-02-13,14.65999984741211,14.220000267028809,14.3100004196167,14.359999656677246,2066167.0,14.228257179260254
2018-02-14,14.479999542236328,13.890000343322754,14.359999656677246,14.300000190734863,1230496.0,14.168807983398438
2018-02-22,14.65999984741211,14.359999656677246,14.5,14.600000381469727,1281692.0,14.466055870056152
2018-02-23,14.699999809265137,14.449999809265137,14.630000114440918,14.680000305175781,1099579.0,14.545321464538574
2018-02-26,14.9399995803833,14.59000015258789,14.680000305175781,14.779999732971191,3306323.0,14.644403457641602
2018-02-27,14.899999618530273,14.5,14.890000343322754,14.520000457763672,1760970.0,14.38679027557373
2018-02-28,14.84000015258789,14.170000076293945,14.4399995803833,14.720000267028809,2115799.0,14.584955215454102
2018-03-01,15.579999923706055,14.550000190734863,14.550000190734863,15.449999809265137,3746028.0,15.308257102966309
2018-03-02,15.4399995803833,15.109999656677246,15.430000305175781,15.239999771118164,845985.0,15.100183486938477
2018-03-05,15.5,15.220000267028809,15.5,15.319999694824219,779900.0,15.179450035095215
2018-03-06,15.859999656677246,15.199999809265137,15.319999694824219,15.760000228881836,1922997.0,15.615413665771484
2018-03-07,16.0,15.579999923706055,15.699999809265137,15.609999656677246,1468916.0,15.466789245605469
2018-03-08,15.880000114440918,15.0,15.609999656677246,15.59000015258789,2483579.0,15.446972846984863
2018-03-09,15.640000343322754,15.40999984741211,15.4399995803833,15.579999923706055,1136743.0,15.437064170837402
2018-03-12,15.989999771118164,15.609999656677246,15.699999809265137,15.850000381469727,1259040.0,15.704587936401367
2018-03-13,15.930000305175781,15.680000305175781,15.850000381469727,15.720000267028809,934959.0,15.575780868530273
2018-03-14,15.739999771118164,15.460000038146973,15.699999809265137,15.579999923706055,1527474.0,15.437064170837402
2018-03-15,15.59000015258789,15.220000267028809,15.550000190734863,15.34000015258789,1415669.0,15.19926643371582
2018-03-16,15.529999732971191,15.300000190734863,15.329999923706055,15.390000343322754,607410.0,15.248807907104492
2018-03-19,15.550000190734863,15.329999923706055,15.390000343322754,15.520000457763672,874764.0,15.377615928649902
2018-03-20,15.899999618530273,15.300000190734863,15.489999771118164,15.829999923706055,1809400.0,15.684770584106445
2018-03-21,16.020000457763672,15.720000267028809,15.800000190734863,15.949999809265137,1876736.0,15.803669929504395
2018-03-22,16.030000686645508,15.65999984741211,15.920000076293945,15.729999542236328,1483111.0,15.585687637329102
2018-03-23,15.579999923706055,14.800000190734863,15.449999809265137,14.90999984741211,2032133.0,14.773211479187012
2018-03-26,15.4399995803833,14.670000076293945,14.920000076293945,15.399999618530273,1366620.0,15.258715629577637
2018-03-27,16.469999313354492,15.4399995803833,15.59000015258789,16.010000228881836,3543220.0,15.863120079040527
2018-03-28,16.3799991607666,15.720000267028809,16.18000030517578,15.970000267028809,1826671.0,15.823487281799316
2018-03-29,16.18000030517578,15.699999809265137,15.859999656677246,15.829999923706055,2003519.0,15.684770584106445
2018-03-30,16.260000228881836,15.819999694824219,15.829999923706055,16.190000534057617,1915899.0,16.04146957397461
2018-04-02,16.360000610351562,15.899999618530273,16.309999465942383,16.18000030517578,1685157.0,16.03156089782715
2018-04-03,16.3799991607666,15.869999885559082,16.049999237060547,16.190000534057617,2551328.0,16.04146957397461
2018-04-04,16.489999771118164,16.010000228881836,16.229999542236328,16.020000457763672,2460245.0,15.873028755187988
2018-04-09,16.049999237060547,15.609999656677246,16.020000457763672,15.890000343322754,1867737.0,15.744220733642578
2018-04-10,16.020000457763672,15.710000038146973,15.890000343322754,15.859999656677246,1633216.0,15.714495658874512
2018-04-11,16.0,15.800000190734863,15.800000190734863,15.829999923706055,1381643.0,15.684770584106445
2018-04-12,16.0,15.449999809265137,15.970000267028809,15.550000190734863,2552154.0,15.407340049743652
2018-04-13,15.739999771118164,15.380000114440918,15.619999885559082,15.40999984741211,1839312.0,15.268624305725098
2018-04-16,15.65999984741211,15.15999984741211,15.600000381469727,15.220000267028809,2528328.0,15.080368041992188
2018-04-17,15.369999885559082,14.539999961853027,15.300000190734863,14.600000381469727,3354896.0,14.466055870056152
2018-04-18,14.800000190734863,14.399999618530273,14.800000190734863,14.65999984741211,1860305.0,14.525505065917969
2018-04-19,14.90999984741211,14.579999923706055,14.600000381469727,14.8100004196167,1583973.0,14.674129486083984
2018-04-20,14.880000114440918,14.5,14.829999923706055,14.65999984741211,1348827.0,14.525505065917969
2018-04-23,14.729999542236328,14.170000076293945,14.550000190734863,14.319999694824219,1738995.0,14.188623428344727
2018-04-24,14.9399995803833,14.350000381469727,14.350000381469727,14.859999656677246,2268198.0,14.72367000579834
2018-04-25,15.149999618530273,14.779999732971191,14.9399995803833,14.819999694824219,1874974.0,14.684037208557129
2018-04-26,15.0,14.579999923706055,14.829999923706055,14.600000381469727,1405516.0,14.466055870056152
2018-04-27,15.020000457763672,14.65999984741211,14.800000190734863,14.960000038146973,2042880.0,14.822752952575684
2018-05-02,15.84000015258789,15.020000457763672,15.020000457763672,15.1899995803833,4672087.0,15.050642013549805
2018-05-03,15.260000228881836,14.75,15.100000381469727,14.979999542236328,4031254.0,14.842568397521973
2018-05-04,15.220000267028809,14.880000114440918,15.0,15.149999618530273,2834264.0,15.011009216308594
2018-05-07,15.510000228881836,15.199999809265137,15.199999809265137,15.34000015258789,2781925.0,15.19926643371582
2018-05-08,15.6899995803833,15.279999732971191,15.350000381469727,15.550000190734863,3843590.0,15.407340049743652
2018-05-09,15.59000015258789,15.199999809265137,15.5,15.390000343322754,2393578.0,15.248807907104492
2018-05-10,15.550000190734863,15.300000190734863,15.489999771118164,15.479999542236328,2398651.0,15.337981224060059
2018-05-11,15.579999923706055,15.260000228881836,15.5,15.270000457763672,1820258.0,15.12990951538086
2018-05-14,15.350000381469727,15.119999885559082,15.270000457763672,15.270000457763672,1611367.0,15.12990951538086
2018-05-15,15.539999961853027,15.119999885559082,15.289999961853027,15.460000038146973,2756122.0,15.31816577911377
2018-05-16,15.800000190734863,15.350000381469727,15.479999542236328,15.65999984741211,4830185.0,15.51633071899414
2018-05-17,15.75,15.289999961853027,15.649999618530273,15.319999694824219,3383212.0,15.179450035095215
2018-05-18,15.720000267028809,15.199999809265137,15.199999809265137,15.699999809265137,3223630.0,15.555963516235352
2018-05-21,16.049999237060547,15.579999923706055,15.789999961853027,15.65999984741211,3558048.0,15.51633071899414
2018-05-22,15.920000076293945,15.5,15.609999656677246,15.710000038146973,2360526.0,15.565872192382812
2018-05-23,16.350000381469727,15.529999732971191,15.529999732971191,16.25,8425853.0,16.10091781616211
2018-05-24,17.43000030517578,16.1200008392334,16.25,17.139999389648438,13161210.0,16.982751846313477
2018-05-25,17.399999618530273,16.950000762939453,17.049999237060547,17.209999084472656,6740419.0,17.052108764648438
2018-05-28,17.459999084472656,16.809999465942383,17.219999313354492,17.360000610351562,5213001.0,17.200735092163086
2018-05-29,17.639999389648438,16.549999237060547,17.209999084472656,16.760000228881836,6481351.0,16.606239318847656
2018-05-30,16.649999618530273,16.209999084472656,16.299999237060547,16.270000457763672,3883422.0,16.12073516845703
2018-05-31,16.84000015258789,16.399999618530273,16.479999542236328,16.670000076293945,3389014.0,16.517065048217773
2018-06-01,17.280000686645508,16.5,16.65999984741211,16.709999084472656,5668766.0,16.55669593811035
2018-06-04,17.239999771118164,16.610000610351562,16.610000610351562,16.889999389648438,3133570.0,16.73504638671875
2018-06-05,17.399999618530273,16.889999389648438,17.030000686645508,17.360000610351562,5378135.0,17.200735092163086
2018-06-06,17.979999542236328,17.170000076293945,17.979999542236328,17.229999542236328,6303741.0,17.07192611694336
2018-06-07,17.399999618530273,16.899999618530273,17.1200008392334,16.950000762939453,3813578.0,16.794496536254883
2018-06-08,17.030000686645508,16.149999618530273,16.90999984741211,16.639999389648438,5449940.0,16.48733901977539
2018-06-11,16.670000076293945,16.209999084472656,16.540000915527344,16.290000915527344,2450737.0,16.140552520751953
2018-06-12,16.68000030517578,16.209999084472656,16.299999237060547,16.6299991607666,1935593.0,16.47743034362793
2018-06-13,17.25,16.559999465942383,16.6200008392334,16.950000762939453,4185029.0,16.794496536254883
2018-06-14,17.100000381469727,16.18000030517578,17.09000015258789,16.290000915527344,3665978.0,16.140552520751953
2018-06-15,16.459999084472656,15.729999542236328,16.329999923706055,15.789999961853027,2854177.0,15.645137786865234
2018-06-19,15.729999542236328,14.210000038146973,15.729999542236328,14.380000114440918,5420758.0,14.24807357788086
2018-06-20,14.800000190734863,14.100000381469727,14.390000343322754,14.729999542236328,3054382.0,14.59486198425293
2018-06-21,15.079999923706055,14.199999809265137,14.850000381469727,14.3100004196167,2750117.0,14.178716659545898
2018-06-22,14.59000015258789,14.1899995803833,14.1899995803833,14.449999809265137,1465088.0,14.317431449890137
2018-06-25,14.850000381469727,14.319999694824219,14.609999656677246,14.390000343322754,1452409.0,14.25798225402832
2018-06-26,14.579999923706055,14.180000305175781,14.34000015258789,14.550000190734863,1481960.0,14.41651439666748
2018-06-27,14.710000038146973,14.199999809265137,14.600000381469727,14.279999732971191,2246274.0,14.148990631103516
2018-06-28,14.4399995803833,14.0600004196167,14.289999961853027,14.100000381469727,1400174.0,13.970643043518066
2018-06-29,14.210000038146973,12.6899995803833,14.1899995803833,13.609999656677246,11007156.0,13.485137939453125
2018-07-02,13.6899995803833,12.979999542236328,13.220000267028809,13.079999923706055,4230975.0,12.960000038146973
2018-07-03,13.1899995803833,12.510000228881836,13.15999984741211,12.920000076293945,3905844.0,12.801467895507812
2018-07-04,12.979999542236328,12.569999694824219,12.920000076293945,12.65999984741211,2588850.0,12.543853759765625
2018-07-05,12.739999771118164,11.510000228881836,12.670000076293945,11.739999771118164,5502983.0,11.632293701171875
2018-07-06,12.0,11.5,11.819999694824219,11.6899995803833,3468093.0,11.582752227783203
2018-07-09,12.449999809265137,11.729999542236328,11.930000305175781,12.399999618530273,3186566.0,12.286238670349121
2018-07-10,12.5600004196167,12.199999809265137,12.399999618530273,12.460000038146973,2501595.0,12.345688819885254
2018-07-11,12.5,11.949999809265137,12.229999542236328,12.199999809265137,2054279.0,12.08807373046875
2018-07-12,12.84000015258789,12.270000457763672,12.289999961853027,12.720000267028809,3158058.0,12.603302955627441
2018-07-13,13.15999984741211,12.770000457763672,13.15999984741211,12.9399995803833,2440380.0,12.821284294128418
2018-07-16,14.140000343322754,12.760000228881836,12.979999542236328,13.84000015258789,6056505.0,13.713027954101562
2018-07-17,14.800000190734863,14.109999656677246,14.199999809265137,14.449999809265137,9660362.0,14.317431449890137
2018-07-18,14.449999809265137,13.15999984741211,14.380000114440918,14.130000114440918,4781945.0,14.000367164611816
2018-07-19,14.09000015258789,13.380000114440918,14.050000190734863,13.550000190734863,4096064.0,13.425688743591309
2018-07-20,13.979999542236328,13.329999923706055,13.479999542236328,13.470000267028809,3819462.0,13.34642219543457
2018-07-23,13.239999771118164,12.800000190734863,13.239999771118164,13.039999961853027,3980752.0,12.920367240905762
2018-07-24,13.390000343322754,13.0600004196167,13.0600004196167,13.3100004196167,2507158.0,13.187891006469727
2018-07-25,13.390000343322754,13.100000381469727,13.3100004196167,13.289999961853027,1920155.0,13.168073654174805
2018-07-26,13.369999885559082,13.130000114440918,13.289999961853027,13.180000305175781,1474320.0,13.059082984924316
2018-07-27,13.229999542236328,12.949999809265137,13.180000305175781,13.079999923706055,1697650.0,12.960000038146973
2018-07-30,13.1899995803833,12.710000038146973,13.15999984741211,12.800000190734863,1999857.0,12.68256950378418
2018-07-31,12.869999885559082,12.010000228881836,12.75,12.8100004196167,2246671.0,12.69247817993164
2018-08-01,12.850000381469727,12.470000267028809,12.640000343322754,12.479999542236328,1977493.0,12.365504264831543
2018-08-02,12.40999984741211,12.050000190734863,12.40999984741211,12.220000267028809,1845584.0,12.107890129089355
2018-08-03,12.399999618530273,12.109999656677246,12.399999618530273,12.130000114440918,1022800.0,12.018715858459473
2018-08-06,12.109999656677246,11.6899995803833,12.039999961853027,11.829999923706055,1968900.0,11.721467971801758
2018-08-07,12.15999984741211,11.819999694824219,11.84000015258789,12.15999984741211,1126270.0,12.048440933227539
2018-08-08,12.25,12.050000190734863,12.050000190734863,12.100000381469727,935460.0,11.988991737365723
2018-08-09,12.380000114440918,12.079999923706055,12.180000305175781,12.34000015258789,1566110.0,12.226789474487305
2018-08-10,12.720000267028809,12.210000038146973,12.380000114440918,12.470000267028809,1346325.0,12.355596542358398
2018-08-13,12.699999809265137,12.199999809265137,12.399999618530273,12.670000076293945,1281835.0,12.55376148223877
2018-08-14,12.699999809265137,12.5,12.670000076293945,12.579999923706055,650900.0,12.464587211608887
2018-08-15,12.65999984741211,12.109999656677246,12.649999618530273,12.229999542236328,1255710.0,12.1177978515625
2018-08-16,12.319999694824219,12.0,12.0,12.25,786101.0,12.137615203857422
2018-08-17,12.449999809265137,12.199999809265137,12.350000381469727,12.220000267028809,1085935.0,12.107890129089355
2018-08-20,12.369999885559082,12.100000381469727,12.210000038146973,12.289999961853027,1017300.0,12.177248001098633
2018-08-21,12.529999732971191,12.149999618530273,12.149999618530273,12.520000457763672,1442401.0,12.40513801574707
2018-08-22,12.579999923706055,12.399999618530273,12.520000457763672,12.40999984741211,879301.0,12.296147346496582
2018-08-23,12.569999694824219,12.420000076293945,12.5,12.550000190734863,645544.0,12.434863090515137
2018-08-24,12.550000190734863,12.319999694824219,12.550000190734863,12.380000114440918,845666.0,12.266422271728516
2018-08-27,12.720000267028809,12.350000381469727,12.350000381469727,12.699999809265137,1783441.0,12.583486557006836
2018-08-28,13.319999694824219,12.65999984741211,12.65999984741211,13.079999923706055,2767414.0,12.960000038146973
2018-08-29,13.210000038146973,12.800000190734863,12.899999618530273,12.949999809265137,1918887.0,12.831192970275879
2018-08-30,13.119999885559082,12.850000381469727,12.9399995803833,12.859999656677246,1213201.0,12.742018699645996
2018-08-31,12.90999984741211,12.699999809265137,12.859999656677246,12.699999809265137,1003010.0,12.583486557006836
2018-09-03,13.0,12.6899995803833,12.710000038146973,13.0,1936819.0,12.88073444366455
2018-09-04,13.199999809265137,12.869999885559082,12.989999771118164,13.079999923706055,2070315.0,12.960000038146973
2018-09-05,13.229999542236328,12.90999984741211,13.079999923706055,13.069999694824219,1586864.0,12.950091361999512
2018-09-06,13.199999809265137,12.859999656677246,12.859999656677246,13.020000457763672,1183750.0,12.900550842285156
2018-09-07,13.229999542236328,12.899999618530273,13.020000457763672,12.949999809265137,1003330.0,12.831192970275879
2018-09-10,13.149999618530273,12.720000267028809,13.050000190734863,12.720000267028809,1165478.0,12.603302955627441
2018-09-11,12.880000114440918,12.520000457763672,12.579999923706055,12.720000267028809,910767.0,12.603302955627441
2018-09-12,12.779999732971191,12.5,12.699999809265137,12.550000190734863,919200.0,12.434863090515137
2018-09-13,12.84000015258789,12.199999809265137,12.710000038146973,12.5600004196167,1453700.0,12.444771766662598
2018-09-14,12.520000457763672,12.229999542236328,12.520000457763672,12.270000457763672,1018230.0,12.157431602478027
2018-09-17,12.34000015258789,12.029999732971191,12.210000038146973,12.069999694824219,967000.0,11.95926570892334
2018-09-18,12.300000190734863,11.899999618530273,12.029999732971191,12.270000457763672,813364.0,12.157431602478027
2018-09-19,12.420000076293945,12.199999809265137,12.199999809265137,12.359999656677246,884200.0,12.24660587310791
2018-09-20,12.470000267028809,12.210000038146973,12.380000114440918,12.210000038146973,758571.0,12.097982406616211
2018-09-21,12.4399995803833,12.199999809265137,12.319999694824219,12.40999984741211,1087201.0,12.296147346496582
2018-09-25,12.40999984741211,12.279999732971191,12.40999984741211,12.380000114440918,641091.0,12.266422271728516
2018-09-26,12.569999694824219,12.329999923706055,12.399999618530273,12.449999809265137,1031676.0,12.335780143737793
2018-09-27,12.579999923706055,12.199999809265137,12.449999809265137,12.289999961853027,899169.0,12.177248001098633
2018-09-28,12.390000343322754,12.25,12.390000343322754,12.350000381469727,597800.0,12.236698150634766
2018-10-08,12.220000267028809,11.949999809265137,12.210000038146973,12.0,1379827.0,11.889908790588379
2018-10-09,12.100000381469727,11.979999542236328,12.0,12.0600004196167,354800.0,11.949358940124512
2018-10-10,12.149999618530273,12.010000228881836,12.069999694824219,12.050000190734863,487649.0,11.93945026397705
2018-10-11,11.9399995803833,10.880000114440918,11.9399995803833,10.979999542236328,2355600.0,10.879265785217285
2018-10-12,11.039999961853027,10.399999618530273,10.680000305175781,10.880000114440918,1971500.0,10.780183792114258
2018-10-15,10.989999771118164,10.529999732971191,10.989999771118164,10.579999923706055,1612600.0,10.482935905456543
2018-10-16,10.550000190734863,9.979999542236328,10.399999618530273,10.350000381469727,1939602.0,10.255046844482422
2018-10-17,10.5,10.199999809265137,10.329999923706055,10.319999694824219,878978.0,10.225320816040039
2018-10-18,10.319999694824219,10.0,10.319999694824219,10.029999732971191,783578.0,9.937981605529785
2018-10-19,10.25,9.770000457763672,10.0,10.229999542236328,1229718.0,10.136146545410156
2018-10-22,10.720000267028809,10.359999656677246,10.359999656677246,10.649999618530273,1524600.0,10.55229377746582
2018-10-23,10.699999809265137,10.399999618530273,10.699999809265137,10.4399995803833,894480.0,10.344220161437988
2018-10-24,10.550000190734863,10.220000267028809,10.479999542236328,10.399999618530273,790900.0,10.304587364196777
2018-10-25,10.359999656677246,9.920000076293945,9.9399995803833,10.329999923706055,988043.0,10.2352294921875
2018-10-26,10.640000343322754,10.350000381469727,10.350000381469727,10.449999809265137,980300.0,10.35412883758545
2018-10-29,10.539999961853027,10.260000228881836,10.520000457763672,10.300000190734863,866700.0,10.20550537109375
2018-10-30,10.550000190734863,10.300000190734863,10.300000190734863,10.479999542236328,675303.0,10.3838529586792
2018-10-31,10.850000381469727,10.529999732971191,10.550000190734863,10.670000076293945,1273627.0,10.572110176086426
2018-11-01,10.829999923706055,10.65999984741211,10.729999542236328,10.779999732971191,1906083.0,10.681100845336914
2018-11-02,11.369999885559082,11.010000228881836,11.369999885559082,11.1899995803833,2832184.0,11.087339401245117
2018-11-05,11.1899995803833,10.800000190734863,11.1899995803833,11.0,2059700.0,10.899083137512207
2018-11-06,11.050000190734863,10.8100004196167,10.899999618530273,10.949999809265137,1029484.0,10.849541664123535
2018-11-07,11.109999656677246,10.880000114440918,10.949999809265137,10.970000267028809,1709205.0,10.86935806274414
2018-11-08,11.079999923706055,10.680000305175781,10.979999542236328,10.84000015258789,1543452.0,10.740550994873047
2018-11-09,10.84000015258789,10.670000076293945,10.819999694824219,10.680000305175781,1066700.0,10.582018852233887
2018-11-12,11.069999694824219,10.609999656677246,10.649999618530273,11.069999694824219,2860453.0,10.968440055847168
2018-11-13,11.09000015258789,10.859999656677246,10.899999618530273,11.010000228881836,2934411.0,10.908990859985352
2018-11-14,11.050000190734863,10.90999984741211,11.0,10.9399995803833,2074900.0,10.839632987976074
2018-11-15,11.0600004196167,10.899999618530273,10.9399995803833,11.039999961853027,4086771.0,10.938715934753418
2018-11-16,11.109999656677246,10.960000038146973,11.039999961853027,11.020000457763672,3452197.0,10.918899536132812
2018-11-19,11.029999732971191,10.710000038146973,11.029999732971191,10.84000015258789,4297857.0,10.740550994873047
2018-11-20,10.800000190734863,10.550000190734863,10.789999961853027,10.5600004196167,3120110.0,10.463119506835938
2018-11-21,10.5,10.260000228881836,10.5,10.5,2445500.0,10.403670310974121
2018-11-22,10.539999961853027,10.4399995803833,10.529999732971191,10.529999732971191,1957700.0,10.433394432067871
2018-11-23,10.550000190734863,10.0,10.550000190734863,10.079999923706055,4410427.0,9.987523078918457
2018-11-26,10.109999656677246,9.859999656677246,10.050000190734863,9.9399995803833,2543803.0,9.848807334899902
2018-11-27,10.140000343322754,9.949999809265137,9.949999809265137,10.050000190734863,2393674.0,9.957798957824707
2018-11-28,10.279999732971191,9.989999771118164,10.050000190734863,10.220000267028809,2978701.0,10.126238822937012
2018-11-29,10.300000190734863,10.0,10.270000457763672,10.010000228881836,2554900.0,9.91816520690918
2018-11-30,10.09000015258789,9.9399995803833,10.079999923706055,10.079999923706055,2266200.0,9.987523078918457
2018-12-03,10.399999618530273,10.15999984741211,10.359999656677246,10.1899995803833,5816874.0,10.096513748168945
2018-12-04,10.25,10.119999885559082,10.1899995803833,10.199999809265137,2952100.0,10.106422424316406
2018-12-05,10.140000343322754,9.989999771118164,10.039999961853027,10.069999694824219,2682844.0,9.977614402770996
2018-12-06,10.069999694824219,9.800000190734863,10.0,9.859999656677246,3802200.0,9.769540786743164
2018-12-07,9.899999618530273,9.539999961853027,9.869999885559082,9.5600004196167,5590600.0,9.472293853759766
2018-12-10,9.5,9.109999656677246,9.5,9.15999984741211,5956510.0,9.075963020324707
2018-12-11,9.260000228881836,9.119999885559082,9.15999984741211,9.260000228881836,3136900.0,9.17504596710205
2018-12-12,9.270000457763672,9.109999656677246,9.260000228881836,9.130000114440918,2558800.0,9.046238899230957
2018-12-13,9.319999694824219,9.109999656677246,9.199999809265137,9.210000038146973,4049350.0,9.125504493713379
2018-12-14,9.229999542236328,8.90999984741211,9.1899995803833,9.029999732971191,4018252.0,8.947155952453613
2018-12-17,9.039999961853027,8.819999694824219,8.920000076293945,9.039999961853027,2588538.0,8.957064628601074
2018-12-18,9.039999961853027,8.850000381469727,9.0,9.0,2114500.0,8.917431831359863
2018-12-19,9.020000457763672,8.869999885559082,9.010000228881836,8.899999618530273,1596181.0,8.81834888458252
2018-12-20,9.079999923706055,8.609999656677246,8.869999885559082,9.050000190734863,3392080.0,8.966973304748535
2018-12-21,8.989999771118164,8.800000190734863,8.9399995803833,8.880000114440918,2672900.0,8.798532485961914
2018-12-24,8.989999771118164,8.859999656677246,8.880000114440918,8.930000305175781,1682519.0,8.848073959350586
2018-12-25,8.9399995803833,8.520000457763672,8.9399995803833,8.729999542236328,3554935.0,8.649908065795898
2018-12-26,8.779999732971191,8.59000015258789,8.760000228881836,8.619999885559082,1787003.0,8.54091739654541
2018-12-27,8.779999732971191,8.520000457763672,8.710000038146973,8.520000457763672,2455610.0,8.441835403442383
2018-12-28,8.5600004196167,8.3100004196167,8.520000457763672,8.350000381469727,2849897.0,8.273395538330078
2019-01-02,8.460000038146973,8.3100004196167,8.359999656677246,8.34000015258789,1753351.0,8.263486862182617
2019-01-03,8.40999984741211,8.279999732971191,8.359999656677246,8.34000015258789,1330060.0,8.263486862182617
2019-01-04,8.65999984741211,8.229999542236328,8.229999542236328,8.619999885559082,4063695.0,8.54091739654541
2019-01-07,8.729999542236328,8.180000305175781,8.229999542236328,8.680000305175781,2904503.0,8.600367546081543
2019-01-08,8.75,8.630000114440918,8.680000305175781,8.720000267028809,2131047.0,8.640000343322754
2019-01-09,8.890000343322754,8.680000305175781,8.699999809265137,8.710000038146973,2781274.0,8.630091667175293
2019-01-10,8.8100004196167,8.699999809265137,8.75,8.729999542236328,1494300.0,8.649908065795898
2019-01-11,8.760000228881836,8.680000305175781,8.739999771118164,8.720000267028809,1485799.0,8.640000343322754
2019-01-14,8.859999656677246,8.6899995803833,8.6899995803833,8.779999732971191,1916426.0,8.69944953918457
2019-01-15,8.829999923706055,8.720000267028809,8.819999694824219,8.779999732971191,1593303.0,8.69944953918457
2019-01-16,8.90999984741211,8.760000228881836,8.779999732971191,8.829999923706055,2104802.0,8.748991012573242
2019-01-17,8.859999656677246,8.760000228881836,8.779999732971191,8.770000457763672,1595700.0,8.689541816711426
2019-01-18,8.960000038146973,8.729999542236328,8.729999542236328,8.899999618530273,3567850.0,8.81834888458252
2019-01-21,9.140000343322754,8.84000015258789,8.949999809265137,8.869999885559082,4419129.0,8.788623809814453
2019-01-22,8.979999542236328,8.699999809265137,8.869999885559082,8.720000267028809,2333300.0,8.640000343322754
2019-01-23,8.760000228881836,8.600000381469727,8.670000076293945,8.649999618530273,1959300.0,8.570642471313477
2019-01-24,8.670000076293945,8.539999961853027,8.649999618530273,8.619999885559082,1727942.0,8.54091739654541
2019-01-25,8.760000228881836,8.579999923706055,8.609999656677246,8.6899995803833,2361739.0,8.610275268554688
2019-01-28,8.770000457763672,8.609999656677246,8.739999771118164,8.65999984741211,1719228.0,8.580550193786621
2019-01-29,8.680000305175781,8.34000015258789,8.680000305175781,8.399999618530273,1733307.0,8.322936058044434
2019-01-30,8.430000305175781,8.270000457763672,8.380000114440918,8.300000190734863,1992302.0,8.223854064941406
2019-01-31,8.34000015258789,7.809999942779541,8.3100004196167,7.949999809265137,4175056.0,7.877064228057861
2019-02-01,8.420000076293945,7.960000038146973,8.0600004196167,8.399999618530273,3281000.0,8.322936058044434
2019-02-11,8.779999732971191,8.369999885559082,8.369999885559082,8.770000457763672,3017634.0,8.689541816711426
2019-02-12,8.970000267028809,8.729999542236328,8.770000457763672,8.859999656677246,3419409.0,8.778715133666992
2019-02-13,9.079999923706055,8.869999885559082,8.890000343322754,9.010000228881836,4114291.0,8.927339553833008
2019-02-14,9.25,9.050000190734863,9.050000190734863,9.229999542236328,5572236.0,9.145320892333984
2019-02-15,9.199999809265137,8.989999771118164,9.170000076293945,9.010000228881836,4865492.0,8.927339553833008
2019-02-18,9.760000228881836,9.09000015258789,9.100000381469727,9.65999984741211,8165483.0,9.571375846862793
2019-02-19,9.989999771118164,9.579999923706055,9.609999656677246,9.770000457763672,7045109.0,9.680367469787598
2019-02-20,9.869999885559082,9.670000076293945,9.720000267028809,9.779999732971191,4342541.0,9.690275192260742
2019-02-21,10.649999618530273,10.010000228881836,10.15999984741211,10.029999732971191,11376052.0,9.937981605529785
2019-02-22,10.170000076293945,9.819999694824219,10.050000190734863,10.149999618530273,5988875.0,10.056880950927734
2019-02-25,10.59000015258789,10.170000076293945,10.199999809265137,10.489999771118164,9909950.0,10.39376163482666
2019-02-26,10.880000114440918,10.34000015258789,10.550000190734863,10.520000457763672,9651871.0,10.423486709594727
2019-02-27,10.619999885559082,10.3100004196167,10.5,10.34000015258789,6077888.0,10.245138168334961
2019-02-28,10.770000457763672,10.3100004196167,10.34000015258789,10.699999809265137,7571584.0,10.601835250854492
2019-03-01,10.739999771118164,10.579999923706055,10.649999618530273,10.630000114440918,3514375.0,10.532477378845215
2019-03-04,11.180000305175781,10.680000305175781,10.739999771118164,10.84000015258789,6608251.0,10.740550994873047
2019-03-05,11.0,10.829999923706055,10.880000114440918,10.989999771118164,4643655.0,10.889174461364746
2019-03-06,11.140000343322754,10.84000015258789,11.010000228881836,11.020000457763672,5137234.0,10.918899536132812
2019-03-07,11.350000381469727,10.920000076293945,10.960000038146973,11.210000038146973,5802621.0,11.107156753540039
2019-03-08,11.25,10.600000381469727,11.0,10.640000343322754,6987462.0,10.542386054992676
2019-03-11,11.039999961853027,10.520000457763672,10.630000114440918,11.029999732971191,4814208.0,10.928807258605957
2019-03-12,11.470000267028809,11.050000190734863,11.050000190734863,11.220000267028809,7064830.0,11.117064476013184
2019-03-13,11.319999694824219,10.890000343322754,11.239999771118164,10.949999809265137,5084429.0,10.849541664123535
2019-03-14,11.0600004196167,10.5,10.949999809265137,10.760000228881836,5146313.0,10.661284446716309
2019-03-15,11.119999885559082,10.720000267028809,10.720000267028809,11.039999961853027,4834428.0,10.938715934753418
2019-03-18,11.350000381469727,10.949999809265137,11.069999694824219,11.300000190734863,6031569.0,11.196331024169922
2019-03-19,11.4399995803833,11.170000076293945,11.260000228881836,11.319999694824219,4363117.0,11.216146469116211
2019-03-20,11.9399995803833,11.279999732971191,11.319999694824219,11.739999771118164,8435834.0,11.632293701171875
2019-03-21,11.880000114440918,11.5600004196167,11.699999809265137,11.720000267028809,4986864.0,11.61247730255127
2019-03-22,11.819999694824219,11.399999618530273,11.729999542236328,11.640000343322754,4726825.0,11.533211708068848
2019-03-25,11.630000114440918,11.220000267028809,11.289999961853027,11.3100004196167,4290735.0,11.206239700317383
2019-03-26,11.510000228881836,10.84000015258789,11.399999618530273,10.859999656677246,4900200.0,10.760366439819336
2019-03-27,11.09000015258789,10.739999771118164,10.869999885559082,11.0,4352109.0,10.899083137512207
2019-03-28,11.15999984741211,10.859999656677246,10.989999771118164,10.899999618530273,3312603.0,10.800000190734863
2019-03-29,11.15999984741211,10.699999809265137,10.859999656677246,11.109999656677246,5329490.0,11.008072853088379
2019-04-01,11.550000190734863,11.15999984741211,11.260000228881836,11.430000305175781,4873546.0,11.325138092041016
2019-04-02,11.430000305175781,11.430000305175781,11.430000305175781,11.430000305175781,0.0,11.325138092041016
2019-04-03,12.630000114440918,12.109999656677246,12.600000381469727,12.3100004196167,12198361.0,12.197065353393555
2019-04-04,12.960000038146973,12.399999618530273,12.680000305175781,12.579999923706055,13073555.0,12.464587211608887
2019-04-08,13.380000114440918,12.430000305175781,12.5600004196167,13.300000190734863,15650228.0,13.177982330322266
2019-04-09,13.489999771118164,12.899999618530273,13.149999618530273,13.300000190734863,10958103.0,13.177982330322266
2019-04-10,13.800000190734863,12.960000038146973,13.199999809265137,13.25,8928900.0,13.128440856933594
2019-04-11,13.489999771118164,12.949999809265137,13.25,13.050000190734863,6606548.0,12.930275917053223
2019-04-12,13.210000038146973,12.619999885559082,13.199999809265137,12.819999694824219,5713747.0,12.702384948730469
2019-04-15,13.25,12.619999885559082,13.199999809265137,12.649999618530273,4874750.0,12.533945083618164
2019-04-16,12.779999732971191,12.039999961853027,12.039999961853027,12.649999618530273,7107299.0,12.533945083618164
2019-04-17,12.850000381469727,12.399999618530273,12.770000457763672,12.479999542236328,4669241.0,12.365504264831543
2019-04-18,12.649999618530273,12.25,12.649999618530273,12.270000457763672,3571654.0,12.157431602478027
2019-04-19,12.359999656677246,12.0600004196167,12.300000190734863,12.279999732971191,3687991.0,12.167339324951172
2019-04-22,12.390000343322754,11.960000038146973,12.3100004196167,12.039999961853027,4380942.0,11.92954158782959
2019-04-23,12.470000267028809,12.079999923706055,12.180000305175781,12.34000015258789,5770833.0,12.226789474487305
2019-04-24,12.4399995803833,12.029999732971191,12.289999961853027,12.229999542236328,2775069.0,12.1177978515625
2019-04-25,12.260000228881836,11.869999885559082,12.199999809265137,11.869999885559082,3089957.0,11.761100769042969
2019-04-26,12.039999961853027,11.010000228881836,11.84000015258789,11.270000457763672,8179078.0,11.166605949401855
2019-05-06,11.079999923706055,10.350000381469727,10.600000381469727,10.350000381469727,7946585.0,10.255046844482422
2019-05-07,11.199999809265137,10.40999984741211,10.40999984741211,11.180000305175781,7991235.0,11.077431678771973
2019-05-08,11.550000190734863,10.779999732971191,10.899999618530273,11.039999961853027,7272401.0,10.938715934753418
2019-05-09,11.239999771118164,10.579999923706055,10.869999885559082,10.609999656677246,3811780.0,10.512660026550293
2019-05-10,11.539999961853027,10.770000457763672,10.829999923706055,11.3100004196167,8097014.0,11.206239700317383
2019-05-13,11.4399995803833,11.100000381469727,11.119999885559082,11.210000038146973,5669946.0,11.107156753540039
2019-05-14,11.449999809265137,10.930000305175781,11.010000228881836,11.220000267028809,3517900.0,11.117064476013184
2019-05-15,11.4399995803833,11.25,11.300000190734863,11.40999984741211,3029900.0,11.30532169342041
2019-05-16,11.569999694824219,11.329999923706055,11.399999618530273,11.489999771118164,3223601.0,11.384587287902832
2019-05-17,11.739999771118164,11.140000343322754,11.569999694824219,11.279999732971191,4937826.0,11.176513671875
2019-05-20,11.199999809265137,10.890000343322754,11.199999809265137,11.0,3308190.0,10.899083137512207
2019-05-21,11.350000381469727,11.039999961853027,11.069999694824219,11.140000343322754,3074000.0,11.037798881530762
2019-05-22,11.210000038146973,10.779999732971191,11.170000076293945,10.84000015258789,3596981.0,10.740550994873047
2019-05-23,11.0,10.699999809265137,10.899999618530273,10.760000228881836,3167585.0,10.661284446716309
2019-05-24,10.869999885559082,10.489999771118164,10.680000305175781,10.529999732971191,2733949.0,10.433394432067871
2019-05-27,10.880000114440918,10.510000228881836,10.670000076293945,10.800000190734863,2207382.0,10.700918197631836
2019-05-28,11.15999984741211,10.779999732971191,10.779999732971191,11.020000457763672,3189600.0,10.918899536132812
2019-05-29,11.100000381469727,10.920000076293945,11.100000381469727,11.0,2051901.0,10.899083137512207
2019-05-30,11.0,10.800000190734863,10.989999771118164,10.880000114440918,2141335.0,10.780183792114258
2019-05-31,11.0600004196167,10.829999923706055,10.859999656677246,10.970000267028809,2049767.0,10.86935806274414
2019-06-03,11.020000457763672,10.489999771118164,10.970000267028809,10.619999885559082,2661202.0,10.522568702697754
2019-06-04,10.699999809265137,10.420000076293945,10.699999809265137,10.539999961853027,1726203.0,10.443303108215332
2019-06-05,10.6899995803833,10.260000228881836,10.59000015258789,10.300000190734863,3038591.0,10.20550537109375
2019-06-06,10.390000343322754,9.760000228881836,10.300000190734863,9.859999656677246,3547600.0,9.769540786743164
2019-06-10,10.359999656677246,9.800000190734863,9.920000076293945,10.270000457763672,3460487.0,10.175780296325684
2019-06-11,10.739999771118164,10.210000038146973,10.300000190734863,10.630000114440918,3404202.0,10.532477378845215
2019-06-12,10.84000015258789,10.630000114440918,10.720000267028809,10.75,2717467.0,10.651376724243164
2019-06-13,10.770000457763672,10.59000015258789,10.720000267028809,10.699999809265137,2161108.0,10.601835250854492
2019-06-14,10.920000076293945,10.4399995803833,10.65999984741211,10.5,2547165.0,10.403670310974121
2019-06-17,10.850000381469727,10.520000457763672,10.529999732971191,10.630000114440918,3012591.0,10.532477378845215
2019-06-18,11.170000076293945,10.489999771118164,10.579999923706055,10.930000305175781,6111921.0,10.82972526550293
2019-06-19,11.1899995803833,10.8100004196167,11.1899995803833,10.869999885559082,4785732.0,10.770275115966797
2019-06-20,11.029999732971191,10.710000038146973,10.850000381469727,10.949999809265137,4803798.0,10.849541664123535
2019-06-21,11.09000015258789,10.880000114440918,10.949999809265137,10.920000076293945,4549192.0,10.819816589355469
2019-06-24,10.960000038146973,10.619999885559082,10.920000076293945,10.789999961853027,3402811.0,10.691009521484375
2019-06-25,10.880000114440918,10.619999885559082,10.850000381469727,10.680000305175781,3160611.0,10.582018852233887
2019-06-26,11.09000015258789,10.609999656677246,10.680000305175781,10.899999618530273,3728989.0,10.800000190734863
2019-06-27,10.899999618530273,10.619999885559082,10.739999771118164,10.699999809265137,3634245.0,10.699999809265137
2019-06-28,10.720000267028809,10.449999809265137,10.6899995803833,10.529999732971191,2523810.0,10.529999732971191
2019-07-01,10.84000015258789,10.609999656677246,10.699999809265137,10.760000228881836,6500843.0,10.760000228881836
2019-07-02,10.75,10.5600004196167,10.710000038146973,10.600000381469727,5034671.0,10.600000381469727
2019-07-03,10.640000343322754,10.529999732971191,10.550000190734863,10.619999885559082,3063015.0,10.619999885559082
2019-07-04,10.680000305175781,10.5,10.619999885559082,10.520000457763672,2642190.0,10.520000457763672
2019-07-05,10.619999885559082,10.510000228881836,10.520000457763672,10.619999885559082,2826045.0,10.619999885559082
2019-07-08,10.619999885559082,10.15999984741211,10.600000381469727,10.380000114440918,3926266.0,10.380000114440918
2019-07-09,10.630000114440918,10.359999656677246,10.399999618530273,10.619999885559082,3259811.0,10.619999885559082
2019-07-10,10.609999656677246,10.420000076293945,10.609999656677246,10.449999809265137,1822932.0,10.449999809265137
2019-07-11,10.5600004196167,10.399999618530273,10.479999542236328,10.420000076293945,1123400.0,10.420000076293945
2019-07-12,10.550000190734863,10.350000381469727,10.40999984741211,10.510000228881836,1507401.0,10.510000228881836
2019-07-15,10.680000305175781,10.390000343322754,10.479999542236328,10.670000076293945,2467319.0,10.670000076293945
2019-07-16,10.890000343322754,10.619999885559082,10.670000076293945,10.6899995803833,3357340.0,10.6899995803833
2019-07-17,10.8100004196167,10.649999618530273,10.739999771118164,10.729999542236328,3177911.0,10.729999542236328
2019-07-18,10.720000267028809,10.520000457763672,10.720000267028809,10.5600004196167,2138500.0,10.5600004196167
2019-07-19,10.6899995803833,10.569999694824219,10.579999923706055,10.630000114440918,2012300.0,10.630000114440918
2019-07-22,10.649999618530273,10.4399995803833,10.630000114440918,10.489999771118164,1826174.0,10.489999771118164
2019-07-23,10.5600004196167,10.34000015258789,10.399999618530273,10.399999618530273,1969853.0,10.399999618530273
2019-07-24,10.5600004196167,10.109999656677246,10.520000457763672,10.149999618530273,4559394.0,10.149999618530273
2019-07-25,10.300000190734863,10.050000190734863,10.1899995803833,10.170000076293945,3876401.0,10.170000076293945
2019-07-26,10.180000305175781,9.979999542236328,10.140000343322754,10.15999984741211,3470251.0,10.15999984741211
2019-07-29,10.149999618530273,10.029999732971191,10.0600004196167,10.109999656677246,1811501.0,10.109999656677246
2019-07-30,10.239999771118164,10.079999923706055,10.09000015258789,10.140000343322754,2022201.0,10.140000343322754
2019-07-31,10.229999542236328,10.119999885559082,10.229999542236328,10.170000076293945,1376800.0,10.170000076293945
2019-08-01,10.15999984741211,9.989999771118164,10.15999984741211,10.010000228881836,1634626.0,10.010000228881836
2019-08-02,9.949999809265137,9.770000457763672,9.949999809265137,9.9399995803833,3057301.0,9.9399995803833
2019-08-05,9.90999984741211,9.800000190734863,9.90999984741211,9.800000190734863,1773165.0,9.800000190734863
2019-08-06,9.670000076293945,9.079999923706055,9.65999984741211,9.4399995803833,3102007.0,9.4399995803833
2019-08-07,9.579999923706055,9.390000343322754,9.5,9.470000267028809,1418500.0,9.470000267028809
2019-08-08,9.579999923706055,9.40999984741211,9.40999984741211,9.520000457763672,1447166.0,9.520000457763672
2019-08-09,9.640000343322754,9.390000343322754,9.569999694824219,9.569999694824219,1588394.0,9.569999694824219
2019-08-12,9.649999618530273,9.3100004196167,9.529999732971191,9.579999923706055,1513056.0,9.579999923706055
2019-08-13,9.579999923706055,9.470000267028809,9.5600004196167,9.5600004196167,897727.0,9.5600004196167
2019-08-14,9.829999923706055,9.579999923706055,9.65999984741211,9.739999771118164,1937100.0,9.739999771118164
2019-08-15,9.970000267028809,9.420000076293945,9.520000457763672,9.970000267028809,1851000.0,9.970000267028809
2019-08-16,10.029999732971191,9.770000457763672,9.970000267028809,9.979999542236328,4385260.0,9.979999542236328
2019-08-19,10.100000381469727,9.84000015258789,9.989999771118164,10.0600004196167,4513561.0,10.0600004196167
2019-08-20,10.0600004196167,9.899999618530273,10.039999961853027,9.920000076293945,2251441.0,9.920000076293945
2019-08-21,10.100000381469727,9.920000076293945,9.920000076293945,10.029999732971191,2195954.0,10.029999732971191
2019-08-22,10.15999984741211,9.979999542236328,10.069999694824219,10.149999618530273,2740188.0,10.149999618530273
2019-08-23,10.270000457763672,10.069999694824219,10.149999618530273,10.199999809265137,2936103.0,10.199999809265137
2019-08-26,10.350000381469727,9.949999809265137,9.979999542236328,10.149999618530273,3524410.0,10.149999618530273
2019-08-27,10.579999923706055,10.170000076293945,10.239999771118164,10.479999542236328,4181800.0,10.479999542236328
2019-08-28,10.600000381469727,10.380000114440918,10.470000267028809,10.420000076293945,2359200.0,10.420000076293945
2019-08-29,10.5,10.210000038146973,10.470000267028809,10.390000343322754,2174102.0,10.390000343322754
2019-08-30,10.470000267028809,10.100000381469727,10.390000343322754,10.199999809265137,2824488.0,10.199999809265137
2019-09-02,10.34000015258789,10.119999885559082,10.199999809265137,10.289999961853027,3434200.0,10.289999961853027
2019-09-03,10.289999961853027,10.039999961853027,10.289999961853027,10.130000114440918,4392914.0,10.130000114440918
2019-09-04,10.15999984741211,10.029999732971191,10.100000381469727,10.149999618530273,3169102.0,10.149999618530273
2019-09-05,10.369999885559082,10.170000076293945,10.170000076293945,10.220000267028809,4023500.0,10.220000267028809
2019-09-06,10.3100004196167,10.130000114440918,10.289999961853027,10.3100004196167,2711296.0,10.3100004196167
2019-09-09,11.34000015258789,10.319999694824219,10.319999694824219,11.329999923706055,14414638.0,11.329999923706055
2019-09-10,11.789999961853027,11.130000114440918,11.329999923706055,11.75,15844212.0,11.75
2019-09-11,11.899999618530273,11.550000190734863,11.760000228881836,11.779999732971191,10130691.0,11.779999732971191
2019-09-12,11.850000381469727,11.579999923706055,11.819999694824219,11.739999771118164,5353873.0,11.739999771118164
2019-09-16,11.930000305175781,11.609999656677246,11.729999542236328,11.720000267028809,3578000.0,11.720000267028809
2019-09-17,12.0,11.579999923706055,11.800000190734863,11.600000381469727,7936257.0,11.600000381469727
2019-09-18,12.1899995803833,11.779999732971191,11.779999732971191,12.0600004196167,10277730.0,12.0600004196167
2019-09-19,12.109999656677246,11.729999542236328,12.109999656677246,11.829999923706055,5805852.0,11.829999923706055
2019-09-20,11.890000343322754,11.680000305175781,11.8100004196167,11.779999732971191,3380763.0,11.779999732971191
2019-09-23,11.869999885559082,11.550000190734863,11.770000457763672,11.789999961853027,3380184.0,11.789999961853027
2019-09-24,12.09000015258789,11.8100004196167,11.819999694824219,11.90999984741211,3983450.0,11.90999984741211
2019-09-25,11.989999771118164,11.579999923706055,11.819999694824219,11.600000381469727,4077687.0,11.600000381469727
2019-09-26,11.850000381469727,11.420000076293945,11.699999809265137,11.449999809265137,3457511.0,11.449999809265137
2019-09-27,11.569999694824219,11.300000190734863,11.420000076293945,11.449999809265137,2435988.0,11.449999809265137
2019-09-30,11.579999923706055,11.199999809265137,11.510000228881836,11.430000305175781,2658600.0,11.430000305175781
2019-10-08,11.760000228881836,11.430000305175781,11.449999809265137,11.739999771118164,3582759.0,11.739999771118164
2019-10-09,11.75,11.5,11.649999618530273,11.529999732971191,2892431.0,11.529999732971191
2019-10-10,12.020000457763672,11.399999618530273,11.550000190734863,12.0,6065000.0,12.0
2019-10-11,12.180000305175781,11.850000381469727,11.9399995803833,12.119999885559082,5183620.0,12.119999885559082
2019-10-14,12.859999656677246,12.149999618530273,12.149999618530273,12.609999656677246,7569089.0,12.609999656677246
2019-10-15,12.960000038146973,12.609999656677246,12.65999984741211,12.789999961853027,7229353.0,12.789999961853027
2019-10-16,13.15999984741211,12.770000457763672,12.800000190734863,13.130000114440918,5811758.0,13.130000114440918
2019-10-17,13.25,12.75,13.010000228881836,12.850000381469727,7003077.0,12.850000381469727
2019-10-18,13.0,12.5,13.0,12.609999656677246,6864974.0,12.609999656677246
2019-10-21,12.850000381469727,12.430000305175781,12.65999984741211,12.649999618530273,3604068.0,12.649999618530273
2019-10-22,13.199999809265137,12.649999618530273,12.65999984741211,12.819999694824219,3936817.0,12.819999694824219
2019-10-23,12.979999542236328,12.5600004196167,12.75,12.850000381469727,3829647.0,12.850000381469727
2019-10-24,12.869999885559082,12.5,12.770000457763672,12.6899995803833,3676100.0,12.6899995803833
2019-10-25,13.039999961853027,12.539999961853027,12.569999694824219,12.970000267028809,3868149.0,12.970000267028809
2019-10-28,13.050000190734863,12.5600004196167,13.0,12.630000114440918,4930804.0,12.630000114440918
2019-10-29,12.84000015258789,12.569999694824219,12.630000114440918,12.630000114440918,2536083.0,12.630000114440918
2019-10-30,12.649999618530273,12.449999809265137,12.5600004196167,12.640000343322754,2204484.0,12.640000343322754
2019-10-31,12.729999542236328,12.460000038146973,12.640000343322754,12.520000457763672,2087601.0,12.520000457763672
2019-11-01,12.930000305175781,12.34000015258789,12.40999984741211,12.859999656677246,3714014.0,12.859999656677246
2019-11-04,13.229999542236328,12.84000015258789,12.84000015258789,13.119999885559082,3508430.0,13.119999885559082
2019-11-05,13.220000267028809,12.859999656677246,13.050000190734863,12.960000038146973,2566995.0,12.960000038146973
2019-11-06,13.020000457763672,12.739999771118164,12.90999984741211,12.8100004196167,1830701.0,12.8100004196167
2019-11-07,12.979999542236328,12.779999732971191,12.819999694824219,12.859999656677246,1668413.0,12.859999656677246
2019-11-08,13.369999885559082,12.850000381469727,12.859999656677246,13.220000267028809,4295800.0,13.220000267028809
2019-11-11,13.199999809265137,11.899999618530273,13.199999809265137,11.899999618530273,8157501.0,11.899999618530273
2019-11-12,11.779999732971191,11.319999694824219,11.550000190734863,11.569999694824219,6447890.0,11.569999694824219
2019-11-13,11.720000267028809,11.350000381469727,11.59000015258789,11.649999618530273,2471500.0,11.649999618530273
2019-11-14,11.75,11.460000038146973,11.619999885559082,11.600000381469727,2299790.0,11.600000381469727
2019-11-15,11.710000038146973,11.390000343322754,11.539999961853027,11.470000267028809,2342500.0,11.470000267028809
2019-11-18,11.5600004196167,11.25,11.449999809265137,11.510000228881836,2443401.0,11.510000228881836
2019-11-19,11.710000038146973,11.4399995803833,11.449999809265137,11.699999809265137,1975858.0,11.699999809265137
2019-11-20,11.739999771118164,11.399999618530273,11.739999771118164,11.40999984741211,2684110.0,11.40999984741211
2019-11-21,11.59000015258789,11.350000381469727,11.420000076293945,11.420000076293945,1309300.0,11.420000076293945
2019-11-22,11.489999771118164,10.899999618530273,11.350000381469727,11.140000343322754,2609020.0,11.140000343322754
2019-11-25,11.279999732971191,11.0,11.199999809265137,11.239999771118164,1723898.0,11.239999771118164
2019-11-26,11.649999618530273,11.140000343322754,11.140000343322754,11.579999923706055,1872687.0,11.579999923706055
2019-11-27,11.75,11.489999771118164,11.579999923706055,11.579999923706055,2195676.0,11.579999923706055
2019-11-28,11.75,11.520000457763672,11.579999923706055,11.59000015258789,1503260.0,11.59000015258789
2019-11-29,11.710000038146973,11.399999618530273,11.699999809265137,11.600000381469727,1457353.0,11.600000381469727
2019-12-02,11.600000381469727,11.420000076293945,11.529999732971191,11.449999809265137,1299656.0,11.449999809265137
2019-12-03,11.680000305175781,11.449999809265137,11.680000305175781,11.569999694824219,1241017.0,11.569999694824219
2019-12-04,11.579999923706055,11.369999885559082,11.510000228881836,11.520000457763672,1446834.0,11.520000457763672
2019-12-05,11.550000190734863,11.430000305175781,11.5,11.550000190734863,1206400.0,11.550000190734863
2019-12-06,11.5600004196167,11.199999809265137,11.550000190734863,11.4399995803833,2316367.0,11.4399995803833
2019-12-09,11.609999656677246,11.319999694824219,11.449999809265137,11.4399995803833,1741301.0,11.4399995803833
2019-12-10,11.390000343322754,11.260000228881836,11.350000381469727,11.279999732971191,1570600.0,11.279999732971191
2019-12-11,11.300000190734863,11.149999618530273,11.289999961853027,11.1899995803833,1333418.0,11.1899995803833
2019-12-12,11.25,11.119999885559082,11.199999809265137,11.140000343322754,1191876.0,11.140000343322754
2019-12-13,11.289999961853027,11.180000305175781,11.180000305175781,11.25,1479187.0,11.25
2019-12-16,11.399999618530273,11.039999961853027,11.350000381469727,11.399999618530273,1624752.0,11.399999618530273
2019-12-17,11.630000114440918,11.380000114440918,11.380000114440918,11.460000038146973,2683535.0,11.460000038146973
2019-12-18,11.5600004196167,11.050000190734863,11.5600004196167,11.3100004196167,5341546.0,11.3100004196167
2019-12-19,11.34000015258789,11.100000381469727,11.270000457763672,11.210000038146973,3430299.0,11.210000038146973
2019-12-20,11.279999732971191,10.9399995803833,11.220000267028809,11.0,3827138.0,11.0
2019-12-23,11.079999923706055,10.920000076293945,11.079999923706055,10.9399995803833,2659242.0,10.9399995803833
2019-12-24,11.029999732971191,10.90999984741211,10.949999809265137,10.979999542236328,2012851.0,10.979999542236328
2019-12-25,11.09000015258789,10.960000038146973,10.989999771118164,11.079999923706055,1651173.0,11.079999923706055
2019-12-26,11.149999618530273,11.010000228881836,11.079999923706055,11.109999656677246,1646846.0,11.109999656677246
2019-12-27,11.180000305175781,11.09000015258789,11.140000343322754,11.149999618530273,2566873.0,11.149999618530273
2019-12-30,11.079999923706055,10.899999618530273,11.079999923706055,11.0,2806666.0,11.0
2019-12-31,11.390000343322754,11.0,11.039999961853027,11.369999885559082,5383831.0,11.369999885559082
2020-01-02,11.449999809265137,11.279999732971191,11.40999984741211,11.40999984741211,4651398.0,11.40999984741211
2020-01-03,11.460000038146973,11.34000015258789,11.40999984741211,11.420000076293945,2508312.0,11.420000076293945
2020-01-06,11.789999961853027,11.380000114440918,11.470000267028809,11.489999771118164,4462621.0,11.489999771118164
2020-01-07,11.609999656677246,11.449999809265137,11.539999961853027,11.59000015258789,3010997.0,11.59000015258789
2020-01-08,11.720000267028809,11.569999694824219,11.6899995803833,11.600000381469727,4586894.0,11.600000381469727
2020-01-09,12.760000228881836,11.649999618530273,11.649999618530273,12.760000228881836,12603968.0,12.760000228881836
2020-01-10,12.880000114440918,11.979999542236328,12.699999809265137,12.59000015258789,7142262.0,12.59000015258789
2020-01-13,13.329999923706055,13.329999923706055,13.329999923706055,13.329999923706055,10494897.0,13.329999923706055
2020-01-14,13.0,13.0,13.0,13.0,6811236.0,13.0
2020-01-15,13.15999984741211,12.649999618530273,13.0600004196167,12.739999771118164,5235014.0,12.739999771118164
2020-01-16,12.899999618530273,12.569999694824219,12.899999618530273,12.640000343322754,4127066.0,12.640000343322754
2020-01-17,12.880000114440918,12.609999656677246,12.65999984741211,12.84000015258789,3798560.0,12.84000015258789
2020-01-20,13.350000381469727,12.819999694824219,13.229999542236328,13.0,6007067.0,13.0
2020-01-21,12.800000190734863,12.010000228881836,12.449999809265137,12.680000305175781,12773639.0,12.680000305175781
2020-01-22,12.710000038146973,11.630000114440918,12.619999885559082,11.720000267028809,13330884.0,11.720000267028809
2020-01-23,11.640000343322754,11.050000190734863,11.539999961853027,11.359999656677246,11951921.0,11.359999656677246
2020-02-03,12.5,11.0,12.489999771118164,12.34000015258789,28639366.0,12.34000015258789
2020-02-04,12.640000343322754,11.789999961853027,12.34000015258789,12.229999542236328,18800047.0,12.229999542236328
2020-02-05,13.399999618530273,12.180000305175781,12.489999771118164,13.100000381469727,22828523.0,13.100000381469727
2020-02-06,14.270000457763672,13.130000114440918,13.470000267028809,13.59000015258789,26419233.0,13.59000015258789
2020-02-07,14.149999618530273,13.0,13.600000381469727,13.170000076293945,20783626.0,13.170000076293945
2020-02-10,13.880000114440918,12.5,13.470000267028809,13.6899995803833,19937265.0,13.6899995803833
2020-02-11,13.489999771118164,13.0,13.220000267028809,13.15999984741211,10198762.0,13.15999984741211
2020-02-12,13.329999923706055,12.890000343322754,13.079999923706055,13.029999732971191,7407620.0,13.029999732971191
2020-02-13,13.15999984741211,12.619999885559082,13.15999984741211,12.710000038146973,7138029.0,12.710000038146973
2020-02-14,12.789999961853027,12.510000228881836,12.710000038146973,12.5600004196167,6249725.0,12.5600004196167
2020-02-17,12.720000267028809,12.510000228881836,12.510000228881836,12.649999618530273,6958538.0,12.649999618530273
2020-02-18,13.069999694824219,12.680000305175781,12.680000305175781,12.90999984741211,7927489.0,12.90999984741211
2020-02-19,12.84000015258789,12.430000305175781,12.6899995803833,12.449999809265137,7449049.0,12.449999809265137
2020-02-20,12.550000190734863,12.0600004196167,12.4399995803833,12.329999923706055,6757121.0,12.329999923706055
2020-02-21,12.510000228881836,12.3100004196167,12.399999618530273,12.4399995803833,5371586.0,12.4399995803833
2020-02-24,12.779999732971191,12.390000343322754,12.390000343322754,12.59000015258789,6205170.0,12.59000015258789
2020-02-25,12.84000015258789,12.300000190734863,12.460000038146973,12.800000190734863,9801944.0,12.800000190734863
2020-02-26,12.800000190734863,12.359999656677246,12.800000190734863,12.359999656677246,6328676.0,12.359999656677246
2020-02-27,12.600000381469727,12.3100004196167,12.399999618530273,12.430000305175781,3511537.0,12.430000305175781
2020-02-28,12.539999961853027,11.989999771118164,12.199999809265137,11.989999771118164,5695859.0,11.989999771118164
2020-03-02,12.59000015258789,12.289999961853027,12.289999961853027,12.380000114440918,4463477.0,12.380000114440918
2020-03-03,12.720000267028809,12.3100004196167,12.430000305175781,12.510000228881836,6036186.0,12.510000228881836
2020-03-04,12.569999694824219,12.329999923706055,12.40999984741211,12.460000038146973,5240320.0,12.460000038146973
2020-03-05,12.6899995803833,12.4399995803833,12.550000190734863,12.65999984741211,7448109.0,12.65999984741211
2020-03-06,13.029999732971191,12.510000228881836,12.510000228881836,12.779999732971191,7714941.0,12.779999732971191
2020-03-09,13.199999809265137,12.670000076293945,12.75,13.050000190734863,11043821.0,13.050000190734863
2020-03-10,12.979999542236328,12.180000305175781,12.789999961853027,12.779999732971191,8358924.0,12.779999732971191
2020-03-11,12.850000381469727,12.529999732971191,12.829999923706055,12.529999732971191,4742856.0,12.529999732971191
2020-03-12,12.550000190734863,12.199999809265137,12.539999961853027,12.270000457763672,4545118.0,12.270000457763672
2020-03-13,12.25,11.529999732971191,11.699999809265137,12.229999542236328,4773656.0,12.229999542236328
2020-03-16,12.770000457763672,12.15999984741211,12.430000305175781,12.319999694824219,6939036.0,12.319999694824219
2020-03-17,12.470000267028809,11.649999618530273,12.300000190734863,11.9399995803833,5677981.0,11.9399995803833
2020-03-18,12.100000381469727,11.800000190734863,12.069999694824219,11.84000015258789,3052294.0,11.84000015258789
2020-03-19,11.960000038146973,11.600000381469727,11.890000343322754,11.779999732971191,3755016.0,11.779999732971191
2020-03-20,12.050000190734863,11.649999618530273,11.890000343322754,11.84000015258789,4796202.0,11.84000015258789
2020-03-23,11.6899995803833,11.1899995803833,11.6899995803833,11.25,4079415.0,11.25
2020-03-24,11.40999984741211,10.960000038146973,11.369999885559082,11.180000305175781,3702901.0,11.180000305175781
2020-03-25,11.449999809265137,11.199999809265137,11.34000015258789,11.369999885559082,3679632.0,11.369999885559082
2020-03-26,11.720000267028809,11.34000015258789,11.369999885559082,11.649999618530273,4966049.0,11.649999618530273
2020-03-27,11.880000114440918,11.489999771118164,11.680000305175781,11.5600004196167,3279956.0,11.5600004196167
2020-03-30,11.670000076293945,11.270000457763672,11.399999618530273,11.3100004196167,2732300.0,11.3100004196167
2020-03-31,11.460000038146973,11.279999732971191,11.300000190734863,11.279999732971191,1858350.0,11.279999732971191
2020-04-01,11.350000381469727,11.0,11.210000038146973,11.119999885559082,1927086.0,11.119999885559082
2020-04-02,11.270000457763672,11.020000457763672,11.270000457763672,11.1899995803833,2083316.0,11.1899995803833
2020-04-03,11.279999732971191,11.09000015258789,11.1899995803833,11.100000381469727,2055647.0,11.100000381469727
2020-04-07,11.699999809265137,11.420000076293945,11.420000076293945,11.520000457763672,4774040.0,11.520000457763672
2020-04-08,12.5,11.470000267028809,11.520000457763672,12.130000114440918,7735356.0,12.130000114440918
2020-04-09,12.300000190734863,11.989999771118164,12.119999885559082,12.180000305175781,5222640.0,12.180000305175781
2020-04-10,12.760000228881836,12.170000076293945,12.180000305175781,12.520000457763672,10328064.0,12.520000457763672
2020-04-13,13.170000076293945,12.40999984741211,12.4399995803833,12.789999961853027,10291099.0,12.789999961853027
2020-04-14,13.25,12.420000076293945,12.710000038146973,13.079999923706055,9435140.0,13.079999923706055
2020-04-15,13.489999771118164,13.010000228881836,13.079999923706055,13.130000114440918,10234440.0,13.130000114440918
2020-04-16,13.270000457763672,12.899999618530273,13.119999885559082,13.050000190734863,8188180.0,13.050000190734863
2020-04-17,13.239999771118164,12.779999732971191,13.1899995803833,12.890000343322754,7639693.0,12.890000343322754
2020-04-20,13.579999923706055,12.880000114440918,12.949999809265137,13.300000190734863,9046995.0,13.300000190734863
2020-04-21,13.5,13.15999984741211,13.5,13.25,5238970.0,13.25
2020-04-22,13.479999542236328,13.0,13.279999732971191,13.420000076293945,4753251.0,13.420000076293945
2020-04-23,13.699999809265137,13.170000076293945,13.449999809265137,13.25,4668237.0,13.25
2020-04-24,13.300000190734863,12.84000015258789,13.180000305175781,12.989999771118164,4569242.0,12.989999771118164
2020-04-27,13.289999961853027,12.40999984741211,13.039999961853027,13.029999732971191,3706538.0,13.029999732971191
2020-04-28,12.960000038146973,12.300000190734863,12.460000038146973,12.609999656677246,7815804.0,12.609999656677246
2020-04-29,12.75,12.300000190734863,12.670000076293945,12.300000190734863,3643298.0,12.300000190734863
2020-04-30,12.460000038146973,12.300000190734863,12.359999656677246,12.34000015258789,3242644.0,12.34000015258789
2020-05-06,12.550000190734863,12.229999542236328,12.34000015258789,12.520000457763672,2385476.0,12.520000457763672
2020-05-07,12.630000114440918,12.329999923706055,12.529999732971191,12.369999885559082,3173900.0,12.369999885559082
2020-05-08,13.09000015258789,12.399999618530273,12.399999618530273,12.960000038146973,5834239.0,12.960000038146973
2020-05-11,13.300000190734863,12.630000114440918,13.050000190734863,12.710000038146973,4742590.0,12.710000038146973
2020-05-12,12.9399995803833,12.600000381469727,12.630000114440918,12.729999542236328,2946300.0,12.729999542236328
2020-05-13,12.770000457763672,12.510000228881836,12.670000076293945,12.5600004196167,2861164.0,12.5600004196167
2020-05-14,12.600000381469727,12.3100004196167,12.5,12.380000114440918,2893408.0,12.380000114440918
2020-05-15,12.489999771118164,12.229999542236328,12.399999618530273,12.359999656677246,3132090.0,12.359999656677246
2020-05-18,12.619999885559082,12.300000190734863,12.449999809265137,12.369999885559082,3459430.0,12.369999885559082
2020-05-19,12.479999542236328,12.329999923706055,12.380000114440918,12.369999885559082,2281873.0,12.369999885559082
2020-05-20,12.369999885559082,11.9399995803833,12.369999885559082,12.09000015258789,3511811.0,12.09000015258789
2020-05-21,12.289999961853027,12.0,12.09000015258789,12.050000190734863,2061310.0,12.050000190734863
2020-05-22,12.100000381469727,11.649999618530273,12.0600004196167,11.789999961853027,2411778.0,11.789999961853027
2020-05-25,11.869999885559082,11.609999656677246,11.729999542236328,11.729999542236328,1771824.0,11.729999542236328
2020-05-26,12.199999809265137,11.680000305175781,11.739999771118164,12.149999618530273,2104524.0,12.149999618530273
2020-05-27,12.239999771118164,12.0,12.199999809265137,12.020000457763672,1176342.0,12.020000457763672
2020-05-28,12.15999984741211,11.800000190734863,12.020000457763672,11.989999771118164,1339739.0,11.989999771118164
2020-05-29,12.260000228881836,11.859999656677246,11.90999984741211,12.079999923706055,1624230.0,12.079999923706055
2020-06-01,12.529999732971191,12.079999923706055,12.079999923706055,12.529999732971191,2924903.0,12.529999732971191
2020-06-02,12.75,12.380000114440918,12.460000038146973,12.640000343322754,4077800.0,12.640000343322754
2020-06-03,13.3100004196167,12.520000457763672,12.729999542236328,13.069999694824219,7847152.0,13.069999694824219
2020-06-04,13.5,12.90999984741211,13.09000015258789,13.229999542236328,6055320.0,13.229999542236328
2020-06-05,13.220000267028809,12.9399995803833,13.210000038146973,13.180000305175781,3208364.0,13.180000305175781
2020-06-08,13.300000190734863,12.949999809265137,13.199999809265137,12.949999809265137,3204817.0,12.949999809265137
2020-06-09,14.25,12.899999618530273,13.0,14.25,19707749.0,14.25
2020-06-10,14.6899995803833,14.050000190734863,14.199999809265137,14.25,13076603.0,14.25
2020-06-11,14.479999542236328,13.880000114440918,14.300000190734863,13.970000267028809,7400777.0,13.970000267028809
2020-06-12,14.369999885559082,13.640000343322754,13.710000038146973,13.949999809265137,8524350.0,13.949999809265137
2020-06-15,14.300000190734863,13.739999771118164,13.970000267028809,13.90999984741211,5316319.0,13.90999984741211
2020-06-16,14.0,13.699999809265137,13.979999542236328,13.930000305175781,5806477.0,13.930000305175781
2020-06-17,14.300000190734863,13.630000114440918,13.90999984741211,13.800000190734863,11173342.0,13.800000190734863
2020-06-18,13.75,13.180000305175781,13.75,13.380000114440918,9163993.0,13.380000114440918
2020-06-19,13.550000190734863,13.170000076293945,13.350000381469727,13.40999984741211,4646514.0,13.40999984741211
2020-06-22,13.670000076293945,13.369999885559082,13.579999923706055,13.59000015258789,5540485.0,13.59000015258789
2020-06-23,14.949999809265137,13.40999984741211,13.5,14.899999618530273,21826433.0,14.899999618530273
2020-06-24,14.65999984741211,13.960000038146973,14.529999732971191,14.0600004196167,15024195.0,14.0600004196167
2020-06-29,14.430000305175781,13.649999618530273,14.140000343322754,13.65999984741211,8096650.0,13.65999984741211
2020-06-30,14.180000305175781,13.680000305175781,13.739999771118164,14.140000343322754,7470919.0,14.140000343322754
2020-07-01,15.550000190734863,14.649999618530273,14.710000038146973,15.300000190734863,32906488.0,15.300000190734863
2020-07-02,16.649999618530273,15.0,15.399999618530273,15.6899995803833,30143357.0,15.6899995803833
2020-07-03,17.260000228881836,16.389999389648438,16.389999389648438,17.260000228881836,21229243.0,17.260000228881836
2020-07-06,18.34000015258789,17.200000762939453,18.229999542236328,17.920000076293945,32372786.0,17.920000076293945
2020-07-07,17.8799991607666,17.010000228881836,17.860000610351562,17.3799991607666,26063151.0,17.3799991607666
2020-07-08,17.75,16.84000015258789,17.43000030517578,17.309999465942383,15981973.0,17.309999465942383
2020-07-09,17.81999969482422,17.110000610351562,17.280000686645508,17.559999465942383,15453058.0,17.559999465942383
2020-07-10,18.1299991607666,17.170000076293945,17.600000381469727,17.399999618530273,11799592.0,17.399999618530273
2020-07-13,18.25,17.399999618530273,17.549999237060547,18.030000686645508,13920149.0,18.030000686645508
2020-07-14,18.149999618530273,17.0,18.030000686645508,17.25,14578751.0,17.25
2020-07-15,17.899999618530273,17.010000228881836,17.209999084472656,17.100000381469727,12717876.0,17.100000381469727
2020-07-16,17.25,15.770000457763672,17.18000030517578,15.800000190734863,12568283.0,15.800000190734863
2020-07-17,16.1200008392334,15.399999618530273,15.770000457763672,15.520000457763672,8783030.0,15.520000457763672
2020-07-20,16.059999465942383,15.029999732971191,15.569999694824219,15.90999984741211,11523302.0,15.90999984741211
2020-07-21,16.200000762939453,15.550000190734863,16.200000762939453,15.930000305175781,6138700.0,15.930000305175781
2020-07-22,16.440000534057617,15.8100004196167,16.010000228881836,16.100000381469727,7156911.0,16.100000381469727
2020-07-23,16.549999237060547,15.869999885559082,16.030000686645508,16.360000610351562,8543201.0,16.360000610351562
2020-07-24,16.65999984741211,15.270000457763672,16.399999618530273,15.399999618530273,10080969.0,15.399999618530273
2020-07-27,16.5,15.199999809265137,15.5,16.260000228881836,10952704.0,16.260000228881836
2020-07-28,17.229999542236328,16.049999237060547,16.469999313354492,17.209999084472656,11291517.0,17.209999084472656
2020-07-29,17.649999618530273,16.899999618530273,16.950000762939453,17.5,10889121.0,17.5
2020-07-30,17.709999084472656,17.200000762939453,17.549999237060547,17.329999923706055,7868647.0,17.329999923706055
2020-07-31,17.5,16.979999542236328,17.299999237060547,17.450000762939453,6261241.0,17.450000762939453
2020-08-03,17.649999618530273,17.059999465942383,17.5,17.280000686645508,9487766.0,17.280000686645508
2020-08-04,17.520000457763672,16.90999984741211,17.229999542236328,17.1200008392334,5936116.0,17.1200008392334
2020-08-05,17.479999542236328,16.549999237060547,17.280000686645508,17.170000076293945,9549832.0,17.170000076293945
2020-08-06,17.229999542236328,16.600000381469727,17.170000076293945,16.8799991607666,6925144.0,16.8799991607666
2020-08-07,17.18000030517578,16.170000076293945,16.959999084472656,16.760000228881836,6293060.0,16.760000228881836
2020-08-10,17.079999923706055,16.579999923706055,16.799999237060547,16.889999389648438,5314994.0,16.889999389648438
2020-08-11,17.06999969482422,16.479999542236328,17.040000915527344,16.56999969482422,5421828.0,16.56999969482422
2020-08-12,16.6299991607666,15.770000457763672,16.559999465942383,16.239999771118164,6346047.0,16.239999771118164
2020-08-13,16.610000610351562,16.200000762939453,16.299999237060547,16.34000015258789,3880219.0,16.34000015258789
2020-08-14,16.510000228881836,16.0,16.360000610351562,16.450000762939453,3206210.0,16.450000762939453
2020-08-17,16.959999084472656,16.100000381469727,16.489999771118164,16.93000030517578,4945231.0,16.93000030517578
2020-08-18,17.270000457763672,16.56999969482422,16.729999542236328,17.200000762939453,6189886.0,17.200000762939453
2020-08-19,17.329999923706055,16.440000534057617,17.329999923706055,16.639999389648438,5590525.0,16.639999389648438
2020-08-20,16.959999084472656,16.229999542236328,16.639999389648438,16.649999618530273,4059036.0,16.649999618530273
2020-08-21,16.780000686645508,16.209999084472656,16.639999389648438,16.280000686645508,4680368.0,16.280000686645508
2020-08-24,16.459999084472656,15.850000381469727,16.40999984741211,16.3799991607666,4692608.0,16.3799991607666
2020-08-25,17.549999237060547,16.280000686645508,16.329999923706055,17.0,8920270.0,17.0
2020-08-26,17.3799991607666,16.709999084472656,16.989999771118164,17.149999618530273,7491173.0,17.149999618530273
2020-08-27,17.3700008392334,16.889999389648438,17.020000457763672,17.309999465942383,4984014.0,17.309999465942383
2020-08-28,18.270000457763672,17.239999771118164,17.290000915527344,18.0,13980194.0,18.0
2020-08-31,18.459999084472656,17.450000762939453,18.040000915527344,17.549999237060547,10001707.0,17.549999237060547
2020-09-01,17.84000015258789,17.020000457763672,17.700000762939453,17.350000381469727,6308862.0,17.350000381469727
2020-09-02,18.149999618530273,17.309999465942383,17.649999618530273,17.989999771118164,6867098.0,17.989999771118164
2020-09-03,18.1299991607666,17.760000228881836,18.100000381469727,17.899999618530273,5478519.0,17.899999618530273
2020-09-04,17.75,17.260000228881836,17.75,17.68000030517578,4533657.0,17.68000030517578
2020-09-07,18.329999923706055,17.40999984741211,17.600000381469727,17.530000686645508,7134062.0,17.530000686645508
2020-09-08,17.540000915527344,16.899999618530273,17.540000915527344,16.950000762939453,5953921.0,16.950000762939453
2020-09-09,16.8799991607666,16.239999771118164,16.8799991607666,16.25,6049090.0,16.25
2020-09-10,17.18000030517578,16.329999923706055,16.389999389648438,16.489999771118164,5838710.0,16.489999771118164
2020-09-11,17.170000076293945,16.299999237060547,16.489999771118164,17.040000915527344,4713100.0,17.040000915527344
2020-09-14,17.350000381469727,16.899999618530273,17.09000015258789,17.040000915527344,3149469.0,17.040000915527344
2020-09-15,17.450000762939453,16.799999237060547,17.030000686645508,17.360000610351562,3509891.0,17.360000610351562
2020-09-16,17.649999618530273,16.899999618530273,17.260000228881836,17.0,4388355.0,17.0
2020-09-17,16.989999771118164,16.31999969482422,16.93000030517578,16.690000534057617,6775604.0,16.690000534057617
2020-09-18,17.100000381469727,16.510000228881836,16.719999313354492,17.079999923706055,3132714.0,17.079999923706055
2020-09-21,17.670000076293945,15.960000038146973,17.190000534057617,17.1299991607666,6136600.0,17.1299991607666
2020-09-22,17.139999389648438,16.700000762939453,17.09000015258789,16.8799991607666,2857548.0,16.8799991607666
2020-09-23,17.360000610351562,16.639999389648438,17.020000457763672,17.360000610351562,4694266.0,17.360000610351562
2020-09-24,17.950000762939453,17.09000015258789,17.190000534057617,17.489999771118164,8050905.0,17.489999771118164
2020-09-25,18.149999618530273,17.40999984741211,17.469999313354492,17.6200008392334,9355635.0,17.6200008392334
2020-09-28,17.969999313354492,17.520000457763672,17.6299991607666,17.690000534057617,5259926.0,17.690000534057617
2020-09-29,18.170000076293945,15.920000076293945,17.940000534057617,15.920000076293945,13245500.0,15.920000076293945
2020-09-30,16.040000915527344,14.899999618530273,16.040000915527344,15.569999694824219,13496773.0,15.569999694824219
2020-10-09,17.1299991607666,15.899999618530273,16.0,16.610000610351562,13863085.0,16.610000610351562
2020-10-12,16.610000610351562,16.1200008392334,16.559999465942383,16.239999771118164,12302923.0,16.239999771118164
2020-10-13,16.270000457763672,15.609999656677246,16.270000457763672,15.9399995803833,8465404.0,15.9399995803833
2020-10-14,15.979999542236328,15.630000114440918,15.850000381469727,15.729999542236328,5638250.0,15.729999542236328
2020-10-15,15.979999542236328,15.5600004196167,15.850000381469727,15.819999694824219,3373087.0,15.819999694824219
2020-10-16,16.110000610351562,15.649999618530273,15.819999694824219,16.020000457763672,3624691.0,16.020000457763672
2020-10-19,16.549999237060547,15.59000015258789,16.549999237060547,15.59000015258789,7478963.0,15.59000015258789
2020-10-20,16.899999618530273,15.25,15.779999732971191,16.549999237060547,14305314.0,16.549999237060547
2020-10-21,16.600000381469727,16.06999969482422,16.59000015258789,16.100000381469727,4541400.0,16.100000381469727
2020-10-22,16.0,15.5,15.859999656677246,15.670000076293945,4279426.0,15.670000076293945
2020-10-23,15.670000076293945,15.300000190734863,15.630000114440918,15.470000267028809,4022942.0,15.470000267028809
2020-10-26,15.5600004196167,14.800000190734863,15.369999885559082,15.4399995803833,3647253.0,15.4399995803833
2020-10-27,15.800000190734863,15.210000038146973,15.699999809265137,15.720000267028809,1405637.0,15.720000267028809