Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,6.813476085662842
2010-01-05,7.510000228881836,6.820000171661377,6.829999923706055,6.820000171661377,3698300.0,6.471853256225586
2010-01-06,6.809999942779541,6.5,6.5,6.699999809265137,12640027.0,6.357978820800781
2010-01-07,6.630000114440918,6.369999885559082,6.510000228881836,6.400000095367432,9090986.0,6.073293685913086
2010-01-08,6.699999809265137,6.369999885559082,6.369999885559082,6.570000171661377,5962730.0,6.234615325927734
2010-01-11,6.550000190734863,6.340000152587891,6.550000190734863,6.429999828338623,3997355.0,6.101762294769287
2010-01-12,6.650000095367432,6.380000114440918,6.429999828338623,6.610000133514404,4266425.0,6.272573947906494
2010-01-13,6.579999923706055,6.409999847412109,6.53000020980835,6.480000019073486,3777363.0,6.149209499359131
2010-01-14,6.590000152587891,6.449999809265137,6.460000038146973,6.590000152587891,3558067.0,6.253595352172852
2010-01-15,6.920000076293945,6.510000228881836,6.619999885559082,6.920000076293945,4347937.0,6.566749095916748
2010-01-18,7.269999980926514,6.960000038146973,6.989999771118164,7.269999980926514,3088746.0,6.898881912231445
2010-01-19,7.630000114440918,7.010000228881836,7.559999942779541,7.170000076293945,16898902.0,6.803986549377441
2010-01-20,7.25,6.849999904632568,6.860000133514404,6.889999866485596,6345360.0,6.538280487060547
2010-01-21,7.079999923706055,6.739999771118164,6.880000114440918,7.0,4212339.0,6.642664909362793
2010-01-22,6.929999828338623,6.690000057220459,6.929999828338623,6.900000095367432,3522893.0,6.547769546508789
2010-01-25,7.070000171661377,6.769999980926514,6.869999885559082,6.940000057220459,3002941.0,6.585727691650391
2010-01-26,7.090000152587891,6.590000152587891,6.929999828338623,6.590000152587891,4483876.0,6.253595352172852
2010-01-27,6.579999923706055,6.260000228881836,6.300000190734863,6.260000228881836,6680100.0,5.940440654754639
2010-01-28,6.300000190734863,6.099999904632568,6.269999980926514,6.230000019073486,3411771.0,5.911971569061279
2010-01-29,6.429999828338623,6.170000076293945,6.199999809265137,6.349999904632568,2687308.0,6.025846481323242
2010-02-01,6.440000057220459,6.119999885559082,6.349999904632568,6.25,2969039.0,5.93095064163208
2010-02-02,6.320000171661377,6.199999809265137,6.25,6.230000019073486,2527129.0,5.911971569061279
2010-02-03,6.300000190734863,5.980000019073486,6.159999847412109,6.289999961853027,3154767.0,5.968908786773682
2010-02-04,6.599999904632568,6.190000057220459,6.300000190734863,6.599999904632568,5181734.0,6.2630839347839355
2010-02-05,6.559999942779541,6.269999980926514,6.480000019073486,6.28000020980835,3763606.0,5.959419250488281
2010-02-08,6.380000114440918,6.21999979019165,6.28000020980835,6.28000020980835,1317755.0,5.959419250488281
2010-02-09,6.46999979019165,6.230000019073486,6.309999942779541,6.349999904632568,2030559.0,6.025846481323242
2010-02-10,6.449999809265137,6.329999923706055,6.429999828338623,6.449999809265137,1643852.0,6.120741367340088
2010-02-11,6.460000038146973,6.349999904632568,6.440000057220459,6.380000114440918,1422473.0,6.054315090179443
2010-02-12,6.590000152587891,6.349999904632568,6.349999904632568,6.480000019073486,1681223.0,6.149209499359131
2010-02-22,6.570000171661377,6.360000133514404,6.489999771118164,6.489999771118164,1837864.0,6.158699035644531
2010-02-23,6.480000019073486,6.320000171661377,6.480000019073486,6.400000095367432,1842881.0,6.073293685913086
2010-02-24,6.53000020980835,6.309999942779541,6.400000095367432,6.519999980926514,2259639.0,6.187168121337891
2010-02-25,6.679999828338623,6.5,6.53000020980835,6.619999885559082,3921609.0,6.2820634841918945
2010-02-26,6.699999809265137,6.519999980926514,6.650000095367432,6.619999885559082,4050353.0,6.2820634841918945
2010-03-01,6.690000057220459,6.579999923706055,6.630000114440918,6.659999847412109,3523635.0,6.320021152496338
2010-03-02,6.989999771118164,6.590000152587891,6.679999828338623,6.96999979019165,7245757.0,6.614196300506592
2010-03-03,7.099999904632568,6.800000190734863,6.900000095367432,7.010000228881836,7619310.0,6.652154922485352
2010-03-04,7.059999942779541,6.659999847412109,6.920000076293945,6.670000076293945,5908077.0,6.3295111656188965
2010-03-05,6.760000228881836,6.539999961853027,6.550000190734863,6.679999828338623,3021437.0,6.339000225067139
2010-03-08,6.75,6.599999904632568,6.650000095367432,6.670000076293945,2075106.0,6.3295111656188965
2010-03-09,6.869999885559082,6.639999866485596,6.670000076293945,6.769999980926514,2822136.0,6.424405574798584
2010-03-10,6.809999942779541,6.590000152587891,6.78000020980835,6.639999866485596,2430597.0,6.301042556762695
2010-03-11,6.690000057220459,6.550000190734863,6.639999866485596,6.659999847412109,2178828.0,6.320021152496338
2010-03-12,6.670000076293945,6.449999809265137,6.670000076293945,6.650000095367432,3537358.0,6.310532093048096
2010-03-15,6.78000020980835,6.590000152587891,6.78000020980835,6.639999866485596,2204935.0,6.301042556762695
2010-03-16,6.650000095367432,6.5,6.590000152587891,6.610000133514404,1506811.0,6.272573947906494
2010-03-17,6.880000114440918,6.570000171661377,6.610000133514404,6.739999771118164,3502737.0,6.395936965942383
2010-03-18,6.840000152587891,6.670000076293945,6.760000228881836,6.78000020980835,3481533.0,6.433895587921143
2010-03-19,6.849999904632568,6.71999979019165,6.71999979019165,6.829999923706055,2693436.0,6.481342792510986
2010-03-22,6.940000057220459,6.789999961853027,6.820000171661377,6.880000114440918,3356047.0,6.5287909507751465
2010-03-23,7.21999979019165,6.849999904632568,6.900000095367432,7.21999979019165,13817102.0,6.851434230804443
2010-03-24,7.199999809265137,7.019999980926514,7.090000152587891,7.050000190734863,6636899.0,6.690112590789795
2010-03-25,7.079999923706055,6.829999923706055,7.039999961853027,6.869999885559082,4839226.0,6.519300937652588
2010-03-26,6.989999771118164,6.800000190734863,6.840000152587891,6.980000019073486,3242337.0,6.62368631362915
2010-03-29,7.050000190734863,6.900000095367432,7.039999961853027,6.980000019073486,3165768.0,6.62368631362915
2010-03-30,7.190000057220459,6.900000095367432,6.989999771118164,7.039999961853027,4089590.0,6.680623531341553
2010-03-31,7.070000171661377,6.920000076293945,7.070000171661377,6.949999809265137,2298946.0,6.595217227935791
2010-04-01,7.059999942779541,6.900000095367432,6.920000076293945,7.03000020980835,3056195.0,6.671133518218994
2010-04-02,7.179999828338623,7.019999980926514,7.090000152587891,7.039999961853027,4472661.0,6.680623531341553
2010-04-06,7.300000190734863,7.070000171661377,7.099999904632568,7.25,7089509.0,6.8799028396606445
2010-04-07,7.610000133514404,7.230000019073486,7.289999961853027,7.610000133514404,8130369.0,7.221526145935059
2010-04-08,7.699999809265137,7.230000019073486,7.610000133514404,7.230000019073486,15361150.0,6.860924243927002
2010-04-09,7.260000228881836,6.960000038146973,7.050000190734863,7.190000057220459,8598109.0,6.822965621948242
2010-04-12,7.269999980926514,7.039999961853027,7.119999885559082,7.190000057220459,6304747.0,6.822965621948242
2010-04-13,7.300000190734863,7.050000190734863,7.210000038146973,7.230000019073486,5297861.0,6.860924243927002
2010-04-14,7.320000171661377,7.110000133514404,7.199999809265137,7.289999961853027,5277200.0,6.917861461639404
2010-04-15,7.53000020980835,7.260000228881836,7.28000020980835,7.360000133514404,7622258.0,6.984288215637207
2010-04-16,7.46999979019165,7.25,7.380000114440918,7.309999942779541,3055057.0,6.936840057373047
2010-04-19,7.349999904632568,6.940000057220459,7.349999904632568,6.940000057220459,5412407.0,6.585727691650391
2010-04-20,6.960000038146973,6.590000152587891,6.820000171661377,6.730000019073486,10382339.0,6.386447906494141
2010-04-21,6.800000190734863,6.420000076293945,6.699999809265137,6.739999771118164,6010986.0,6.395936965942383
2010-04-22,6.889999866485596,6.619999885559082,6.769999980926514,6.800000190734863,4761924.0,6.452874660491943
2010-04-23,7.079999923706055,6.760000228881836,6.760000228881836,6.900000095367432,6199495.0,6.547769546508789
2010-04-26,7.179999828338623,6.860000133514404,6.889999866485596,6.920000076293945,4823146.0,6.566749095916748
2010-04-27,7.039999961853027,6.630000114440918,6.940000057220459,6.849999904632568,3795654.0,6.500321865081787
2010-04-28,7.03000020980835,6.730000019073486,6.760000228881836,6.849999904632568,4061630.0,6.500321865081787
2010-04-29,6.880000114440918,6.599999904632568,6.880000114440918,6.619999885559082,6079194.0,6.2820634841918945
2010-04-30,6.670000076293945,6.289999961853027,6.670000076293945,6.309999942779541,4145260.0,5.987887382507324
2010-05-04,6.320000171661377,6.0,6.199999809265137,6.300000190734863,1822922.0,5.978399276733398
2010-05-05,6.599999904632568,6.159999847412109,6.25,6.489999771118164,1989920.0,6.158699035644531
2010-05-06,6.559999942779541,6.380000114440918,6.409999847412109,6.409999847412109,2004001.0,6.082783222198486
2010-05-07,6.579999923706055,6.190000057220459,6.340000152587891,6.489999771118164,3005148.0,6.158699035644531
2010-05-10,6.5,6.309999942779541,6.440000057220459,6.420000076293945,2240310.0,6.092273235321045
2010-05-11,6.739999771118164,6.099999904632568,6.420000076293945,6.099999904632568,4252199.0,5.788608074188232
2010-05-12,5.980000019073486,5.800000190734863,5.960000038146973,5.800000190734863,2735780.0,5.503921985626221
2010-05-13,5.78000020980835,5.510000228881836,5.650000095367432,5.75,3738698.0,5.456474304199219
2010-05-14,5.75,5.75,5.75,5.75,0.0,5.456474304199219
2010-05-17,5.690000057220459,5.460000038146973,5.460000038146973,5.460000038146973,1976000.0,5.181279182434082
2010-05-18,5.320000171661377,5.190000057220459,5.190000057220459,5.199999809265137,4843629.0,4.934551239013672
2010-05-19,5.300000190734863,5.110000133514404,5.199999809265137,5.190000057220459,2369878.0,4.92506217956543
2010-05-20,5.260000228881836,4.940000057220459,5.159999847412109,4.949999809265137,2821910.0,4.697312831878662
2010-05-21,4.960000038146973,4.699999809265137,4.760000228881836,4.949999809265137,3582380.0,4.697312831878662
2010-05-24,5.150000095367432,4.869999885559082,4.929999828338623,5.139999866485596,4880047.0,4.8776140213012695
2010-05-25,5.110000133514404,4.96999979019165,5.099999904632568,5.03000020980835,2766857.0,4.773230075836182
2010-05-26,5.099999904632568,4.96999979019165,5.019999980926514,5.059999942779541,1717940.0,4.801698207855225
2010-05-27,5.309999942779541,5.019999980926514,5.059999942779541,5.309999942779541,4080962.0,5.038935661315918
2010-05-28,5.539999961853027,5.309999942779541,5.429999828338623,5.340000152587891,5952935.0,5.067404747009277
2010-05-31,5.340000152587891,5.070000171661377,5.309999942779541,5.090000152587891,3604456.0,4.830166816711426
2010-06-01,5.099999904632568,4.849999904632568,5.099999904632568,5.0,2215713.0,4.744760513305664
2010-06-02,5.099999904632568,4.96999979019165,5.0,5.099999904632568,1561218.0,4.839655876159668
2010-06-03,5.360000133514404,5.059999942779541,5.159999847412109,5.360000133514404,6164983.0,5.086383819580078
2010-06-04,5.380000114440918,5.099999904632568,5.340000152587891,5.269999980926514,3724581.0,5.000977516174316
2010-06-07,5.190000057220459,5.010000228881836,5.150000095367432,5.119999885559082,2922087.0,4.858635425567627
2010-06-08,5.159999847412109,5.039999961853027,5.059999942779541,5.159999847412109,1221809.0,4.896592617034912
2010-06-09,5.300000190734863,5.139999866485596,5.199999809265137,5.25,2287385.0,4.981998920440674
2010-06-10,5.5,5.210000038146973,5.28000020980835,5.289999961853027,2921460.0,5.019957065582275
2010-06-11,5.389999866485596,5.28000020980835,5.309999942779541,5.320000171661377,1679265.0,5.048425197601318
2010-06-15,5.320000171661377,5.320000171661377,5.320000171661377,5.320000171661377,0.0,5.048425197601318
2010-06-17,5.420000076293945,5.269999980926514,5.329999923706055,5.300000190734863,1763972.0,5.029446601867676
2010-06-18,5.409999847412109,5.110000133514404,5.28000020980835,5.159999847412109,2274520.0,4.896592617034912
2010-06-21,5.340000152587891,5.150000095367432,5.210000038146973,5.300000190734863,1872040.0,5.029446601867676
2010-06-22,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.029446601867676
2010-06-23,5.449999809265137,5.260000228881836,5.260000228881836,5.369999885559082,1827551.0,5.0958733558654785
2010-06-24,5.449999809265137,5.320000171661377,5.380000114440918,5.389999866485596,1360189.0,5.114851474761963
2010-06-25,5.400000095367432,5.230000019073486,5.389999866485596,5.309999942779541,1266267.0,5.038935661315918
2010-06-28,5.579999923706055,5.320000171661377,5.320000171661377,5.579999923706055,4310517.0,5.29515266418457
2010-06-29,5.519999980926514,5.300000190734863,5.489999771118164,5.300000190734863,5014718.0,5.029446601867676
2010-06-30,5.190000057220459,5.039999961853027,5.190000057220459,5.039999961853027,2206400.0,4.782718181610107
2010-07-01,5.039999961853027,4.789999961853027,4.929999828338623,4.820000171661377,1981644.0,4.573949813842773
2010-07-02,4.889999866485596,4.579999923706055,4.860000133514404,4.769999980926514,1735679.0,4.526501655578613
2010-07-05,4.769999980926514,4.53000020980835,4.75,4.730000019073486,987939.0,4.488543510437012
2010-07-06,4.96999979019165,4.489999771118164,4.679999828338623,4.96999979019165,4245475.0,4.716291904449463
2010-07-07,5.21999979019165,4.96999979019165,4.989999771118164,5.21999979019165,3999004.0,4.953530311584473
2010-07-08,5.480000019073486,5.210000038146973,5.260000228881836,5.230000019073486,3607734.0,4.963019371032715
2010-07-09,5.489999771118164,5.150000095367432,5.25,5.320000171661377,7064458.0,5.048425197601318
2010-07-12,5.369999885559082,5.25,5.320000171661377,5.300000190734863,3126494.0,5.029446601867676
2010-07-13,5.260000228881836,5.039999961853027,5.260000228881836,5.099999904632568,3329537.0,4.839655876159668
2010-07-14,5.230000019073486,5.059999942779541,5.070000171661377,5.199999809265137,2230598.0,4.934551239013672
2010-07-15,5.320000171661377,5.130000114440918,5.21999979019165,5.199999809265137,1896599.0,4.934551239013672
2010-07-16,5.269999980926514,5.110000133514404,5.190000057220459,5.25,1136831.0,4.981998920440674
2010-07-19,5.420000076293945,5.190000057220459,5.230000019073486,5.329999923706055,1837645.0,5.057914733886719
2010-07-20,5.519999980926514,5.329999923706055,5.349999904632568,5.480000019073486,3120531.0,5.200257301330566
2010-07-21,5.539999961853027,5.420000076293945,5.480000019073486,5.480000019073486,2922377.0,5.200257301330566
2010-07-22,5.519999980926514,5.400000095367432,5.480000019073486,5.510000228881836,1970755.0,5.228726863861084
2010-07-23,5.610000133514404,5.5,5.519999980926514,5.570000171661377,2164849.0,5.285663604736328
2010-07-26,5.789999961853027,5.53000020980835,5.570000171661377,5.659999847412109,2801200.0,5.371068477630615
2010-07-27,5.71999979019165,5.599999904632568,5.659999847412109,5.659999847412109,1411582.0,5.371068477630615
2010-07-28,5.739999771118164,5.570000171661377,5.659999847412109,5.730000019073486,2231758.0,5.437495708465576
2010-07-29,5.940000057220459,5.679999828338623,5.699999809265137,5.78000020980835,3551732.0,5.484943389892578
2010-07-30,5.840000152587891,5.699999809265137,5.78000020980835,5.809999942779541,1993656.0,5.513411521911621
2010-08-02,5.920000076293945,5.78000020980835,5.800000190734863,5.900000095367432,3720840.0,5.598817348480225
2010-08-03,6.070000171661377,5.869999885559082,5.869999885559082,5.909999847412109,2969482.0,5.608306884765625
2010-08-04,6.090000152587891,5.880000114440918,5.900000095367432,6.090000152587891,3537137.0,5.779118537902832
2010-08-05,6.389999866485596,6.110000133514404,6.110000133514404,6.349999904632568,5669203.0,6.025846481323242
2010-08-06,6.46999979019165,6.239999771118164,6.349999904632568,6.449999809265137,4219921.0,6.120741367340088
2010-08-09,6.739999771118164,6.449999809265137,6.449999809265137,6.730000019073486,5049415.0,6.386447906494141
2010-08-10,6.78000020980835,6.389999866485596,6.769999980926514,6.389999866485596,6233667.0,6.063804626464844
2010-08-11,6.460000038146973,6.139999866485596,6.260000228881836,6.349999904632568,3401602.0,6.025846481323242
2010-08-12,6.670000076293945,6.190000057220459,6.199999809265137,6.53000020980835,9408943.0,6.196658134460449
2010-08-13,6.679999828338623,6.429999828338623,6.53000020980835,6.650000095367432,3850218.0,6.310532093048096
2010-08-16,6.840000152587891,6.579999923706055,6.650000095367432,6.690000057220459,4255320.0,6.348489284515381
2010-08-17,6.829999923706055,6.679999828338623,6.690000057220459,6.730000019073486,2636656.0,6.386447906494141
2010-08-18,6.78000020980835,6.480000019073486,6.730000019073486,6.590000152587891,2853851.0,6.253595352172852
2010-08-19,6.639999866485596,6.480000019073486,6.610000133514404,6.539999961853027,2231185.0,6.206146717071533
2010-08-20,6.570000171661377,6.25,6.539999961853027,6.289999961853027,3056910.0,5.968908786773682
2010-08-23,6.449999809265137,6.179999828338623,6.289999961853027,6.260000228881836,2012505.0,5.940440654754639
2010-08-24,6.389999866485596,6.010000228881836,6.260000228881836,6.309999942779541,2615881.0,5.987887382507324
2010-08-25,6.309999942779541,6.059999942779541,6.300000190734863,6.139999866485596,2517862.0,5.826565742492676
2010-08-26,6.449999809265137,6.130000114440918,6.130000114440918,6.449999809265137,4734324.0,6.120741367340088
2010-08-27,6.579999923706055,6.369999885559082,6.579999923706055,6.550000190734863,2945448.0,6.21563720703125
2010-08-30,6.570000171661377,6.329999923706055,6.550000190734863,6.519999980926514,3227441.0,6.187168121337891
2010-08-31,6.71999979019165,6.429999828338623,6.5,6.570000171661377,2567127.0,6.234615325927734
2010-09-01,6.579999923706055,6.239999771118164,6.5,6.320000171661377,3913808.0,5.997377395629883
2010-09-02,6.400000095367432,6.25,6.369999885559082,6.329999923706055,2647592.0,6.006867408752441
2010-09-03,6.389999866485596,6.300000190734863,6.300000190734863,6.340000152587891,2251171.0,6.016356945037842
2010-09-06,6.360000133514404,6.230000019073486,6.340000152587891,6.289999961853027,2163252.0,5.968908786773682
2010-09-07,6.460000038146973,6.199999809265137,6.300000190734863,6.340000152587891,2203568.0,6.016356945037842
2010-09-08,6.380000114440918,6.300000190734863,6.309999942779541,6.360000133514404,1893304.0,6.035336017608643
2010-09-09,6.5,6.329999923706055,6.369999885559082,6.360000133514404,2661131.0,6.035336017608643
2010-09-10,6.679999828338623,6.190000057220459,6.349999904632568,6.630000114440918,3798415.0,6.291552543640137
2010-09-13,6.949999809265137,6.559999942779541,6.570000171661377,6.860000133514404,7837712.0,6.5098114013671875
2010-09-14,6.929999828338623,6.710000038146973,6.849999904632568,6.789999961853027,2956518.0,6.443384647369385
2010-09-15,6.880000114440918,6.559999942779541,6.710000038146973,6.570000171661377,2380401.0,6.234615325927734
2010-09-16,6.690000057220459,6.300000190734863,6.559999942779541,6.380000114440918,2106289.0,6.054315090179443
2010-09-17,6.610000133514404,6.400000095367432,6.400000095367432,6.460000038146973,1933323.0,6.130230903625488
2010-09-20,6.78000020980835,6.460000038146973,6.460000038146973,6.699999809265137,4884589.0,6.357978820800781
2010-09-21,6.909999847412109,6.650000095367432,6.739999771118164,6.679999828338623,3130111.0,6.339000225067139
2010-09-27,6.900000095367432,6.619999885559082,6.670000076293945,6.900000095367432,2567761.0,6.547769546508789
2010-09-28,6.909999847412109,6.760000228881836,6.849999904632568,6.769999980926514,2373190.0,6.424405574798584
2010-09-29,7.110000133514404,6.769999980926514,6.769999980926514,6.989999771118164,8114734.0,6.633174896240234
2010-09-30,7.090000152587891,6.849999904632568,6.920000076293945,7.039999961853027,3629475.0,6.680623531341553
2010-10-08,7.389999866485596,7.079999923706055,7.110000133514404,7.389999866485596,6421898.0,7.012756824493408
2010-10-11,7.75,7.340000152587891,7.480000019073486,7.710000038146973,7831037.0,7.316421031951904
2010-10-12,8.079999923706055,7.510000228881836,7.650000095367432,7.880000114440918,7551410.0,7.477742671966553
2010-10-13,8.0,7.650000095367432,7.860000133514404,7.829999923706055,5046440.0,7.430295467376709
2010-10-14,7.5,7.440000057220459,7.460000038146973,7.440000057220459,6033741.0,7.060204029083252
2010-10-15,7.420000076293945,7.070000171661377,7.329999923706055,7.170000076293945,6336681.0,6.803986549377441
2010-10-18,7.429999828338623,7.090000152587891,7.190000057220459,7.190000057220459,4403079.0,6.822965621948242
2010-10-19,7.389999866485596,7.179999828338623,7.25,7.380000114440918,2440765.0,7.003267288208008
2010-10-20,7.349999904632568,7.159999847412109,7.25,7.260000228881836,3524720.0,6.889392852783203
2010-10-21,7.599999904632568,7.309999942779541,7.309999942779541,7.559999942779541,4230411.0,7.174078464508057
2010-10-22,7.889999866485596,7.46999979019165,7.5,7.71999979019165,4299112.0,7.3259100914001465
2010-10-25,7.889999866485596,7.590000152587891,7.75,7.639999866485596,4107223.0,7.24999475479126
2010-10-26,8.020000457763672,7.599999904632568,7.630000114440918,7.889999866485596,7693095.0,7.487232685089111
2010-10-27,7.96999979019165,7.690000057220459,7.809999942779541,7.820000171661377,4150991.0,7.42080545425415
2010-10-28,8.210000038146973,7.769999980926514,7.800000190734863,7.989999771118164,5649090.0,7.582127094268799
2010-10-29,8.210000038146973,7.769999980926514,7.800000190734863,7.989999771118164,4051150.0,7.582127094268799
2010-11-01,8.079999923706055,7.590000152587891,8.079999923706055,7.75,14781642.0,7.3543782234191895
2010-11-02,7.789999961853027,7.400000095367432,7.679999828338623,7.619999885559082,9987547.0,7.231015205383301
2010-11-03,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.231015205383301
2010-11-04,7.760000228881836,7.300000190734863,7.550000190734863,7.639999866485596,7936546.0,7.24999475479126
2010-11-05,8.020000457763672,7.53000020980835,7.659999847412109,8.020000457763672,11759189.0,7.610596179962158
2010-11-08,8.420000076293945,8.40999984741211,8.420000076293945,8.420000076293945,1583008.0,7.990176200866699
2010-11-09,8.84000015258789,8.430000305175781,8.84000015258789,8.779999732971191,22400882.0,8.33180046081543
2010-11-10,8.949999809265137,8.34000015258789,8.34000015258789,8.34000015258789,14326972.0,7.914261341094971
2010-11-11,8.579999923706055,8.0,8.350000381469727,8.140000343322754,9660142.0,7.724471092224121
2010-11-12,8.550000190734863,8.149999618530273,8.15999984741211,8.550000190734863,14173817.0,8.113541603088379
2010-11-15,8.800000190734863,8.119999885559082,8.800000190734863,8.5600004196167,10378863.0,8.123030662536621
2010-11-16,8.989999771118164,8.470000267028809,8.479999542236328,8.649999618530273,7219031.0,8.20843505859375
2010-11-17,8.640000343322754,8.220000267028809,8.600000381469727,8.359999656677246,4651703.0,7.933239459991455
2010-11-18,8.59000015258789,8.180000305175781,8.300000190734863,8.390000343322754,2587567.0,7.961707592010498
2010-11-19,8.600000381469727,8.25,8.34000015258789,8.529999732971191,2384213.0,8.094561576843262
2010-11-22,8.84000015258789,8.300000190734863,8.5,8.5,2892608.0,8.066094398498535
2010-11-23,8.550000190734863,8.119999885559082,8.550000190734863,8.239999771118164,2632714.0,7.819364547729492
2010-11-24,8.420000076293945,8.119999885559082,8.130000114440918,8.289999961853027,2605531.0,7.8668131828308105
2010-11-25,8.40999984741211,8.260000228881836,8.300000190734863,8.319999694824219,1882948.0,7.895281791687012
2010-11-26,8.539999961853027,8.260000228881836,8.350000381469727,8.430000305175781,2795760.0,7.999666690826416
2010-11-29,8.850000381469727,8.300000190734863,8.300000190734863,8.760000228881836,5241056.0,8.312821388244629
2010-11-30,8.970000267028809,8.329999923706055,8.789999961853027,8.670000076293945,3445898.0,8.227416038513184
2010-12-01,8.710000038146973,8.350000381469727,8.640000343322754,8.449999809265137,2428469.0,8.018644332885742
2010-12-02,8.59000015258789,8.369999885559082,8.550000190734863,8.40999984741211,1430262.0,7.980686664581299
2010-12-03,8.470000267028809,8.359999656677246,8.430000305175781,8.449999809265137,1629181.0,8.018644332885742
2010-12-06,8.75,8.399999618530273,8.399999618530273,8.460000038146973,1172359.0,8.028136253356934
2010-12-07,8.65999984741211,8.40999984741211,8.40999984741211,8.550000190734863,1817359.0,8.113541603088379
2010-12-08,8.680000305175781,8.470000267028809,8.609999656677246,8.539999961853027,1350547.0,8.104050636291504
2010-12-09,8.529999732971191,8.170000076293945,8.529999732971191,8.1899995803833,2105789.0,7.771917819976807
2010-12-10,8.260000228881836,7.789999961853027,8.079999923706055,7.900000095367432,2943392.0,7.4967217445373535
2010-12-13,8.1899995803833,7.840000152587891,7.900000095367432,8.15999984741211,1838254.0,7.743449687957764
2010-12-14,8.289999961853027,8.020000457763672,8.170000076293945,8.239999771118164,1389024.0,7.819364547729492
2010-12-15,8.260000228881836,8.010000228881836,8.180000305175781,8.109999656677246,1641182.0,7.696001052856445
2010-12-16,8.25,8.029999732971191,8.100000381469727,8.140000343322754,1086366.0,7.724471092224121
2010-12-17,8.300000190734863,8.100000381469727,8.100000381469727,8.170000076293945,939931.0,7.752938747406006
2010-12-20,8.359999656677246,8.079999923706055,8.239999771118164,8.270000457763672,2503582.0,7.84783411026001
2010-12-21,8.300000190734863,8.15999984741211,8.270000457763672,8.270000457763672,984052.0,7.84783411026001
2010-12-22,8.270000457763672,8.100000381469727,8.229999542236328,8.100000381469727,1226050.0,7.686512470245361
2010-12-23,8.100000381469727,7.699999809265137,8.0600004196167,7.739999771118164,2698649.0,7.344889163970947
2010-12-24,7.929999828338623,7.639999866485596,7.690000057220459,7.789999961853027,1648552.0,7.392336845397949
2010-12-27,7.849999904632568,7.400000095367432,7.739999771118164,7.400000095367432,2126297.0,7.02224588394165
2010-12-28,7.380000114440918,7.03000020980835,7.380000114440918,7.179999828338623,3344769.0,6.813476085662842
2010-12-29,7.289999961853027,6.960000038146973,6.960000038146973,7.28000020980835,1506958.0,6.908371448516846
2010-12-30,7.639999866485596,7.400000095367432,7.610000133514404,7.639999866485596,3079816.0,7.24999475479126
2010-12-31,7.960000038146973,7.619999885559082,7.619999885559082,7.820000171661377,2486276.0,7.42080545425415
2011-01-04,8.210000038146973,7.699999809265137,7.820000171661377,8.210000038146973,2268762.0,7.790897369384766
2011-01-05,8.609999656677246,8.020000457763672,8.380000114440918,8.390000343322754,3702114.0,7.961707592010498
2011-01-06,8.449999809265137,8.220000267028809,8.449999809265137,8.25,1592017.0,7.828855037689209
2011-01-07,8.65999984741211,8.199999809265137,8.3100004196167,8.65999984741211,4959027.0,8.217925071716309
2011-01-10,9.09000015258789,8.670000076293945,8.739999771118164,8.880000114440918,5588988.0,8.426695823669434
2011-01-11,9.319999694824219,8.600000381469727,8.699999809265137,9.270000457763672,9347528.0,8.796785354614258
2011-01-12,9.270000457763672,8.8100004196167,9.270000457763672,8.8100004196167,5617940.0,8.360268592834473
2011-01-13,8.710000038146973,8.449999809265137,8.449999809265137,8.609999656677246,4792697.0,8.170477867126465
2011-01-14,8.760000228881836,8.460000038146973,8.460000038146973,8.640000343322754,2189460.0,8.19894790649414
2011-01-17,8.65999984741211,8.210000038146973,8.65999984741211,8.210000038146973,2548893.0,7.790897369384766
2011-01-18,8.149999618530273,7.960000038146973,7.960000038146973,8.029999732971191,2139773.0,7.620085716247559
2011-01-19,8.180000305175781,8.010000228881836,8.079999923706055,8.0600004196167,2100793.0,7.648555278778076
2011-01-20,8.079999923706055,7.659999847412109,8.069999694824219,7.659999847412109,2548361.0,7.2689738273620605
2011-01-21,7.940000057220459,7.670000076293945,7.670000076293945,7.800000190734863,1428155.0,7.401827335357666
2011-01-24,7.869999885559082,7.409999847412109,7.820000171661377,7.409999847412109,4612099.0,7.031735420227051
2011-01-25,7.440000057220459,7.039999961853027,7.409999847412109,7.260000228881836,2284420.0,6.889392852783203
2011-01-26,7.590000152587891,7.179999828338623,7.260000228881836,7.5,1585780.0,7.117140769958496
2011-01-27,7.559999942779541,7.28000020980835,7.480000019073486,7.46999979019165,1280809.0,7.088672637939453
2011-01-28,7.840000152587891,7.409999847412109,7.409999847412109,7.840000152587891,2334236.0,7.439784526824951
2011-01-31,8.229999542236328,7.860000133514404,7.900000095367432,8.199999809265137,2504446.0,7.781407356262207
2011-02-01,8.609999656677246,8.0,8.609999656677246,8.210000038146973,3624019.0,7.790897369384766
2011-02-09,8.619999885559082,7.920000076293945,8.279999732971191,8.109999656677246,1957218.0,7.696001052856445
2011-02-10,8.199999809265137,7.900000095367432,8.100000381469727,8.149999618530273,2439872.0,7.733959197998047
2011-02-11,8.109999656677246,7.949999809265137,8.109999656677246,8.069999694824219,2009169.0,7.658043384552002
2011-02-14,8.140000343322754,8.010000228881836,8.0600004196167,8.09000015258789,1901608.0,7.677022933959961
2011-02-15,8.25,8.069999694824219,8.109999656677246,8.229999542236328,2664828.0,7.809875011444092
2011-02-16,8.399999618530273,8.170000076293945,8.25,8.279999732971191,2353745.0,7.85732364654541
2011-02-17,8.300000190734863,8.119999885559082,8.279999732971191,8.130000114440918,1930041.0,7.7149810791015625
2011-02-18,8.270000457763672,8.109999656677246,8.270000457763672,8.119999885559082,1306619.0,7.705491542816162
2011-02-21,8.489999771118164,8.100000381469727,8.130000114440918,8.420000076293945,2797540.0,7.990176200866699
2011-02-22,8.489999771118164,8.130000114440918,8.449999809265137,8.149999618530273,2627196.0,7.733959197998047
2011-02-23,8.329999923706055,8.130000114440918,8.149999618530273,8.229999542236328,1198849.0,7.809875011444092
2011-02-24,8.640000343322754,8.210000038146973,8.289999961853027,8.5600004196167,3623727.0,8.123030662536621
2011-02-25,8.59000015258789,8.40999984741211,8.470000267028809,8.5,2058173.0,8.066094398498535
2011-02-28,8.930000305175781,8.479999542236328,8.5,8.930000305175781,5226224.0,8.474142074584961
2011-03-01,9.279999732971191,8.850000381469727,9.140000343322754,8.949999809265137,4802613.0,8.493121147155762
2011-03-02,9.140000343322754,8.779999732971191,8.850000381469727,9.09000015258789,2684086.0,8.625974655151367
2011-03-03,9.289999961853027,8.829999923706055,9.130000114440918,8.84000015258789,3265185.0,8.388737678527832
2011-03-04,8.949999809265137,8.770000457763672,8.859999656677246,8.850000381469727,1771065.0,8.39822769165039
2011-03-07,9.079999923706055,8.819999694824219,8.899999618530273,8.960000038146973,1303500.0,8.502612113952637
2011-03-08,9.220000267028809,8.949999809265137,9.0,9.109999656677246,1625881.0,8.644952774047852
2011-03-09,9.180000305175781,8.960000038146973,9.119999885559082,9.020000457763672,1819418.0,8.559549331665039
2011-03-10,9.09000015258789,8.880000114440918,9.0,8.899999618530273,1814809.0,8.445673942565918
2011-03-11,8.979999542236328,8.829999923706055,8.84000015258789,8.850000381469727,1810430.0,8.39822769165039
2011-03-14,8.930000305175781,8.819999694824219,8.829999923706055,8.859999656677246,1196317.0,8.407715797424316
2011-03-15,8.880000114440918,8.510000228881836,8.859999656677246,8.720000267028809,1971489.0,8.274863243103027
2011-03-16,8.9399995803833,8.649999618530273,8.710000038146973,8.890000343322754,997320.0,8.43618392944336
2011-03-17,9.260000228881836,8.75,8.890000343322754,9.180000305175781,3024986.0,8.711381912231445
2011-03-18,9.220000267028809,9.020000457763672,9.140000343322754,9.109999656677246,2012404.0,8.644952774047852
2011-03-21,9.460000038146973,9.100000381469727,9.119999885559082,9.430000305175781,3794303.0,8.94861888885498
2011-03-22,9.899999618530273,9.399999618530273,9.420000076293945,9.859999656677246,6255888.0,9.356668472290039
2011-03-23,10.069999694824219,9.680000305175781,9.949999809265137,9.880000114440918,4074983.0,9.37564754486084
2011-03-24,9.970000267028809,9.600000381469727,9.970000267028809,9.609999656677246,2786856.0,9.119429588317871
2011-03-25,10.09000015258789,9.529999732971191,9.529999732971191,10.09000015258789,3773525.0,9.574928283691406
2011-03-28,10.569999694824219,10.09000015258789,10.260000228881836,10.369999885559082,3526286.0,9.840633392333984
2011-03-29,10.890000343322754,10.279999732971191,10.399999618530273,10.5600004196167,4506186.0,10.020936012268066
2011-03-30,10.880000114440918,10.369999885559082,10.600000381469727,10.699999809265137,2947056.0,10.153788566589355
2011-03-31,10.890000343322754,10.470000267028809,10.890000343322754,10.5,2552766.0,9.963997840881348
2011-04-01,11.029999732971191,10.510000228881836,10.510000228881836,11.029999732971191,1746282.0,10.466941833496094
2011-04-06,11.579999923706055,11.359999656677246,11.359999656677246,11.579999923706055,1571974.0,10.988866806030273
2011-04-07,12.149999618530273,11.5600004196167,11.989999771118164,11.890000343322754,8458139.0,11.283041000366211
2011-04-08,12.479999542236328,12.010000228881836,12.229999542236328,12.479999542236328,6153008.0,11.842923164367676
2011-04-11,13.100000381469727,11.859999656677246,12.6899995803833,12.359999656677246,9651437.0,11.729049682617188
2011-04-12,12.279999732971191,11.739999771118164,12.270000457763672,11.739999771118164,7562302.0,11.140698432922363
2011-04-13,12.329999923706055,11.279999732971191,11.600000381469727,12.329999923706055,9572005.0,11.700579643249512
2011-04-14,12.699999809265137,11.899999618530273,12.329999923706055,12.390000343322754,4554671.0,11.75751781463623
2011-04-15,13.010000228881836,12.279999732971191,12.329999923706055,13.010000228881836,5179378.0,12.345867156982422
2011-04-18,13.65999984741211,13.130000114440918,13.390000343322754,13.640000343322754,6541592.0,12.943706512451172
2011-04-19,14.260000228881836,13.5,13.670000076293945,14.130000114440918,5396363.0,13.40869426727295
2011-04-20,13.420000076293945,13.420000076293945,13.420000076293945,13.420000076293945,621600.0,12.73493766784668
2011-04-21,12.75,12.75,12.75,12.75,215300.0,12.099140167236328
2011-04-22,12.109999656677246,12.109999656677246,12.109999656677246,12.109999656677246,2314200.0,11.491809844970703
2011-04-26,12.390000343322754,11.5,11.5,11.609999656677246,10326183.0,11.017333984375
2011-04-27,11.989999771118164,11.550000190734863,11.649999618530273,11.609999656677246,3930029.0,11.017333984375
2011-04-28,11.75,11.029999732971191,11.449999809265137,11.029999732971191,4807961.0,10.466941833496094
2011-04-29,11.140000343322754,10.510000228881836,11.100000381469727,10.800000190734863,2884320.0,10.248682975769043
2011-05-12,11.34000015258789,10.8100004196167,11.109999656677246,11.34000015258789,3158915.0,10.761116981506348
2011-05-13,11.890000343322754,11.390000343322754,11.890000343322754,11.4399995803833,7875502.0,10.856010437011719
2011-05-16,11.430000305175781,10.869999885559082,11.430000305175781,10.869999885559082,4568276.0,10.315108299255371
2011-05-17,10.829999923706055,10.329999923706055,10.630000114440918,10.329999923706055,2033300.0,9.8026762008667
2011-05-18,10.84000015258789,9.8100004196167,9.819999694824219,10.729999542236328,5259876.0,10.182256698608398
2011-05-19,11.149999618530273,10.3100004196167,10.3100004196167,10.710000038146973,3617328.0,10.163276672363281
2011-05-24,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,460200.0,9.650843620300293
2011-05-25,10.579999923706055,9.65999984741211,10.199999809265137,9.729999542236328,4107854.0,9.233304023742676
2011-05-26,9.729999542236328,9.239999771118164,9.609999656677246,9.239999771118164,4380768.0,8.768318176269531
2011-05-27,9.1899995803833,8.779999732971191,9.0,8.779999732971191,3915510.0,8.33180046081543
2011-05-30,8.779999732971191,8.34000015258789,8.75,8.34000015258789,2195390.0,7.914261341094971
2011-05-31,8.600000381469727,8.180000305175781,8.4399995803833,8.520000457763672,2155374.0,8.085073471069336
2011-06-01,8.949999809265137,8.449999809265137,8.520000457763672,8.949999809265137,3028456.0,8.493121147155762
2011-06-02,9.399999618530273,8.960000038146973,9.0,9.399999618530273,5390253.0,8.920148849487305
2011-06-03,9.569999694824219,9.109999656677246,9.569999694824219,9.180000305175781,4344453.0,8.711381912231445
2011-06-07,9.199999809265137,8.819999694824219,9.149999618530273,8.899999618530273,4775427.0,8.445673942565918
2011-06-08,9.170000076293945,8.729999542236328,8.890000343322754,9.069999694824219,4353424.0,8.606996536254883
2011-06-09,9.010000228881836,8.65999984741211,9.0,8.729999542236328,3115523.0,8.28435230255127
2011-06-10,8.979999542236328,8.579999923706055,8.720000267028809,8.8100004196167,1495424.0,8.360268592834473
2011-06-13,8.819999694824219,8.510000228881836,8.819999694824219,8.609999656677246,2350807.0,8.170477867126465
2011-06-14,8.710000038146973,8.489999771118164,8.5600004196167,8.520000457763672,3976486.0,8.085073471069336
2011-06-15,8.59000015258789,8.34000015258789,8.5600004196167,8.359999656677246,3634686.0,7.933239459991455
2011-06-16,8.399999618530273,7.940000057220459,8.300000190734863,8.069999694824219,3435225.0,7.658043384552002
2011-06-17,8.130000114440918,7.909999847412109,7.989999771118164,7.96999979019165,2222518.0,7.563148498535156
2011-06-20,8.029999732971191,7.590000152587891,7.900000095367432,7.699999809265137,1789874.0,7.306931495666504
2011-06-21,7.789999961853027,7.449999809265137,7.699999809265137,7.659999847412109,2892220.0,7.2689738273620605
2011-06-22,7.960000038146973,7.519999980926514,7.679999828338623,7.869999885559082,4751204.0,7.468253135681152
2011-06-23,7.929999828338623,7.699999809265137,7.840000152587891,7.900000095367432,3048092.0,7.4967217445373535
2011-06-24,8.25,7.869999885559082,7.869999885559082,8.140000343322754,4166744.0,7.724471092224121
2011-06-27,8.470000267028809,8.020000457763672,8.029999732971191,8.40999984741211,4905708.0,7.980686664581299
2011-06-28,8.449999809265137,8.199999809265137,8.40999984741211,8.319999694824219,3137407.0,7.895281791687012
2011-06-29,8.739999771118164,8.3100004196167,8.390000343322754,8.739999771118164,7179892.0,8.293841361999512
2011-06-30,8.949999809265137,8.550000190734863,8.670000076293945,8.779999732971191,4874484.0,8.33180046081543
2011-07-01,8.90999984741211,8.699999809265137,8.84000015258789,8.720000267028809,2330048.0,8.274863243103027
2011-07-04,9.15999984741211,8.720000267028809,8.720000267028809,9.15999984741211,3789499.0,8.692401885986328
2011-07-05,9.619999885559082,9.15999984741211,9.170000076293945,9.550000190734863,6015662.0,9.062494277954102
2011-07-06,9.680000305175781,9.319999694824219,9.5,9.600000381469727,3748775.0,9.109940528869629
2011-07-07,10.079999923706055,9.430000305175781,9.640000343322754,9.789999961853027,5331991.0,9.290241241455078
2011-07-08,10.270000457763672,9.710000038146973,9.710000038146973,10.220000267028809,6196953.0,9.698291778564453
2011-07-11,10.380000114440918,9.859999656677246,10.239999771118164,10.069999694824219,5281746.0,9.555948257446289
2011-07-12,10.0,9.569999694824219,10.0,9.569999694824219,4414535.0,9.081470489501953
2011-07-13,9.979999542236328,9.109999656677246,9.109999656677246,9.710000038146973,4381416.0,9.214326858520508
2011-07-14,10.109999656677246,9.649999618530273,9.710000038146973,9.829999923706055,3574472.0,9.328200340270996
2011-07-15,9.979999542236328,9.399999618530273,9.829999923706055,9.770000457763672,3458815.0,9.271263122558594
2011-07-18,9.960000038146973,9.5,9.789999961853027,9.829999923706055,3927573.0,9.328200340270996
2011-07-19,10.0600004196167,9.59000015258789,9.710000038146973,9.829999923706055,3135639.0,9.328200340270996
2011-07-20,10.079999923706055,9.800000190734863,9.84000015258789,9.899999618530273,2828743.0,9.394625663757324
2011-07-21,9.970000267028809,9.460000038146973,9.949999809265137,9.5,3233819.0,9.015044212341309
2011-07-22,9.760000228881836,9.470000267028809,9.520000457763672,9.579999923706055,2525843.0,9.090961456298828
2011-07-25,9.6899995803833,9.100000381469727,9.579999923706055,9.1899995803833,3748942.0,8.720870971679688
2011-11-17,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-18,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-21,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-22,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-23,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-24,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-25,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-28,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-29,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-11-30,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-01,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-02,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-05,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-06,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-07,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-08,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-09,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-12,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-13,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-14,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-15,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-16,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-19,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-20,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-21,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-22,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-23,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-26,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-27,9.1899995803833,9.1899995803833,9.1899995803833,9.1899995803833,0.0,8.720870971679688
2011-12-28,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,205100.0,8.28435230255127
2011-12-29,8.289999961853027,8.289999961853027,8.289999961853027,8.289999961853027,16800.0,7.8668131828308105
2011-12-30,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,93400.0,7.477742671966553
2012-01-04,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,135400.0,7.107652187347412
2012-01-05,7.119999885559082,7.119999885559082,7.119999885559082,7.119999885559082,66100.0,6.756539344787598
2012-01-06,6.760000228881836,6.760000228881836,6.760000228881836,6.760000228881836,52100.0,6.414916515350342
2012-01-09,7.099999904632568,6.420000076293945,6.420000076293945,6.619999885559082,8200404.0,6.2820634841918945
2012-01-10,6.800000190734863,6.349999904632568,6.389999866485596,6.769999980926514,6303267.0,6.424405574798584
2012-01-11,7.110000133514404,6.769999980926514,6.809999942779541,7.010000228881836,6225319.0,6.652154922485352
2012-01-12,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,0.0,6.652154922485352
2012-01-13,7.0,6.659999847412109,7.0,6.659999847412109,3117188.0,6.320021152496338
2012-01-16,6.46999979019165,6.329999923706055,6.329999923706055,6.329999923706055,2611084.0,6.006867408752441
2012-01-17,6.46999979019165,6.010000228881836,6.010000228881836,6.300000190734863,4898846.0,5.978399276733398
2012-01-18,6.199999809265137,5.989999771118164,6.03000020980835,5.989999771118164,2559700.0,5.68422269821167
2012-01-19,5.829999923706055,5.690000057220459,5.730000019073486,5.690000057220459,3276504.0,5.399537563323975
2012-01-20,5.96999979019165,5.690000057220459,5.690000057220459,5.96999979019165,3385472.0,5.665243625640869
2012-01-30,6.269999980926514,6.050000190734863,6.079999923706055,6.269999980926514,1887968.0,5.949930667877197
2012-01-31,6.579999923706055,6.489999771118164,6.570000171661377,6.579999923706055,3934803.0,6.244105339050293
2012-02-01,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,528102.0,6.5572590827941895
2012-02-02,7.260000228881836,7.010000228881836,7.039999961853027,7.260000228881836,7853144.0,6.889392852783203
2012-02-03,7.619999885559082,7.5,7.5,7.619999885559082,2319991.0,7.231015205383301
2012-02-06,8.0,8.0,8.0,8.0,738711.0,7.591617584228516
2012-02-07,8.399999618530273,7.599999904632568,8.300000190734863,8.390000343322754,15456639.0,7.961707592010498
2012-02-08,8.390000343322754,8.0,8.0,8.149999618530273,8897076.0,7.733959197998047
2012-02-09,8.180000305175781,7.829999923706055,8.130000114440918,7.840000152587891,7309624.0,7.439784526824951
2012-02-10,8.229999542236328,7.650000095367432,7.800000190734863,8.149999618530273,7823179.0,7.733959197998047
2012-02-13,8.5,7.960000038146973,8.0,8.1899995803833,7240529.0,7.771917819976807
2012-02-14,8.479999542236328,8.119999885559082,8.220000267028809,8.15999984741211,6239758.0,7.743449687957764
2012-02-15,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,7.743449687957764
2012-02-16,8.359999656677246,7.989999771118164,8.359999656677246,8.09000015258789,4548691.0,7.677022933959961
2012-02-17,8.149999618530273,7.690000057220459,8.140000343322754,7.960000038146973,4666112.0,7.553658962249756
2012-02-20,8.109999656677246,7.929999828338623,8.0,7.929999828338623,3061567.0,7.5251898765563965
2012-02-21,7.900000095367432,7.639999866485596,7.900000095367432,7.809999942779541,3476179.0,7.411316394805908
2012-02-22,8.199999809265137,7.789999961853027,7.809999942779541,8.199999809265137,2999592.0,7.781407356262207
2012-02-23,8.609999656677246,8.609999656677246,8.609999656677246,8.609999656677246,443837.0,8.170477867126465
2012-02-24,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,464642.0,8.578527450561523
2012-02-27,9.489999771118164,8.829999923706055,9.489999771118164,8.84000015258789,9442651.0,8.388737678527832
2012-02-28,9.279999732971191,8.619999885559082,8.649999618530273,9.279999732971191,3180186.0,8.806275367736816
2012-02-29,9.739999771118164,9.289999961853027,9.649999618530273,9.569999694824219,10130926.0,9.081470489501953
2012-03-01,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,0.0,9.081470489501953
2012-03-02,9.569999694824219,9.569999694824219,9.569999694824219,9.569999694824219,0.0,9.081470489501953
2012-03-05,10.0,9.09000015258789,9.3100004196167,9.539999961853027,6097496.0,9.053003311157227
2012-03-06,9.65999984741211,9.180000305175781,9.180000305175781,9.199999809265137,3759714.0,8.73036003112793
2012-03-07,9.5600004196167,9.050000190734863,9.0600004196167,9.270000457763672,2984801.0,8.796785354614258
2012-03-08,9.399999618530273,9.170000076293945,9.289999961853027,9.270000457763672,2392363.0,8.796785354614258
2012-03-09,9.369999885559082,9.199999809265137,9.300000190734863,9.319999694824219,2045503.0,8.844232559204102
2012-03-12,9.779999732971191,9.359999656677246,9.359999656677246,9.579999923706055,2671742.0,9.090961456298828
2012-03-13,9.630000114440918,9.4399995803833,9.539999961853027,9.539999961853027,1756788.0,9.053003311157227
2012-03-14,9.649999618530273,9.0600004196167,9.600000381469727,9.0600004196167,3289571.0,8.597506523132324
2012-03-15,9.15999984741211,8.609999656677246,8.90999984741211,8.649999618530273,3212478.0,8.20843505859375
2012-03-16,8.779999732971191,8.279999732971191,8.670000076293945,8.609999656677246,2751686.0,8.170477867126465
2012-03-19,9.039999961853027,8.609999656677246,8.609999656677246,9.039999961853027,3294584.0,8.578527450561523
2012-03-20,9.470000267028809,9.100000381469727,9.100000381469727,9.260000228881836,3817495.0,8.787296295166016
2012-03-21,9.460000038146973,8.800000190734863,9.239999771118164,9.140000343322754,2732493.0,8.673423767089844
2012-03-22,9.300000190734863,9.029999732971191,9.079999923706055,9.100000381469727,1496657.0,8.635465621948242
2012-03-23,9.100000381469727,8.65999984741211,9.100000381469727,8.699999809265137,2234934.0,8.255884170532227
2012-03-26,8.760000228881836,8.430000305175781,8.699999809265137,8.520000457763672,1461773.0,8.085073471069336
2012-03-27,8.680000305175781,8.40999984741211,8.550000190734863,8.529999732971191,1150539.0,8.094561576843262
2012-03-28,8.84000015258789,8.380000114440918,8.59000015258789,8.609999656677246,2292241.0,8.170477867126465
2012-03-29,8.600000381469727,8.180000305175781,8.5,8.180000305175781,2129827.0,7.762428283691406
2012-03-30,8.289999961853027,7.769999980926514,8.180000305175781,8.09000015258789,2168677.0,7.677022933959961
2012-04-05,8.380000114440918,8.119999885559082,8.119999885559082,8.329999923706055,2233184.0,7.904770851135254
2012-04-06,8.5,8.300000190734863,8.359999656677246,8.40999984741211,1509192.0,7.980686664581299
2012-04-09,8.399999618530273,8.170000076293945,8.399999618530273,8.319999694824219,1709762.0,7.895281791687012
2012-04-10,8.420000076293945,8.039999961853027,8.34000015258789,8.390000343322754,1889593.0,7.961707592010498
2012-04-11,8.359999656677246,8.15999984741211,8.25,8.34000015258789,1392032.0,7.914261341094971
2012-04-12,8.760000228881836,8.319999694824219,8.380000114440918,8.760000228881836,4074159.0,8.312821388244629
2012-04-13,9.029999732971191,8.600000381469727,8.800000190734863,8.84000015258789,3859736.0,8.388737678527832
2012-04-16,9.279999732971191,8.720000267028809,8.84000015258789,9.109999656677246,2601496.0,8.644952774047852
2012-04-17,9.300000190734863,8.869999885559082,9.170000076293945,8.880000114440918,1722950.0,8.426695823669434
2012-04-18,9.180000305175781,8.829999923706055,8.850000381469727,9.039999961853027,1659617.0,8.578527450561523
2012-04-19,9.149999618530273,8.949999809265137,8.949999809265137,9.069999694824219,1462306.0,8.606996536254883
2012-04-20,9.520000457763672,9.010000228881836,9.069999694824219,9.420000076293945,5837438.0,8.939128875732422
2012-04-23,9.420000076293945,9.420000076293945,9.420000076293945,9.420000076293945,0.0,8.939128875732422
2012-04-24,9.449999809265137,8.949999809265137,9.229999542236328,8.989999771118164,3381923.0,8.531079292297363
2012-04-25,9.15999984741211,8.90999984741211,8.90999984741211,9.079999923706055,1712836.0,8.616485595703125
2012-04-26,9.199999809265137,9.0,9.140000343322754,9.15999984741211,2093422.0,8.692401885986328
2012-04-27,9.34000015258789,9.100000381469727,9.34000015258789,9.25,2233639.0,8.777807235717773
2012-05-02,9.289999961853027,8.789999961853027,9.289999961853027,8.789999961853027,4321650.0,8.341289520263672
2012-05-03,9.029999732971191,8.350000381469727,8.699999809265137,9.0,4248853.0,8.540569305419922
2012-05-04,9.100000381469727,8.800000190734863,9.010000228881836,8.970000267028809,2057525.0,8.512101173400879
2012-05-07,9.0600004196167,8.800000190734863,8.949999809265137,8.960000038146973,1265280.0,8.502612113952637
2012-05-08,9.050000190734863,8.899999618530273,8.899999618530273,8.930000305175781,2057160.0,8.474142074584961
2012-05-09,8.9399995803833,8.680000305175781,8.800000190734863,8.84000015258789,1577703.0,8.388737678527832
2012-05-10,9.029999732971191,8.710000038146973,9.0,8.930000305175781,1347465.0,8.474142074584961
2012-05-11,9.380000114440918,8.850000381469727,8.850000381469727,9.279999732971191,4400860.0,8.806275367736816
2012-05-14,9.329999923706055,8.970000267028809,9.260000228881836,9.100000381469727,1774550.0,8.635465621948242
2012-05-15,9.260000228881836,9.0600004196167,9.260000228881836,9.1899995803833,1804244.0,8.720870971679688
2012-05-16,9.510000228881836,9.100000381469727,9.100000381469727,9.359999656677246,2012658.0,8.882190704345703
2012-05-17,9.430000305175781,9.140000343322754,9.380000114440918,9.34000015258789,1745950.0,8.863212585449219
2012-05-18,9.5,9.15999984741211,9.25,9.40999984741211,2530917.0,8.929638862609863
2012-05-21,9.670000076293945,9.359999656677246,9.399999618530273,9.579999923706055,2466761.0,9.090961456298828
2012-05-22,9.75,9.399999618530273,9.609999656677246,9.539999961853027,2742292.0,9.053003311157227
2012-05-23,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.053003311157227
2012-05-24,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.053003311157227
2012-05-25,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.053003311157227
2012-05-28,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.053003311157227
2012-05-29,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.053003311157227
2012-05-30,10.020000457763672,9.0600004196167,10.020000457763672,9.640000343322754,12223711.0,9.147899627685547
2012-05-31,9.600000381469727,9.15999984741211,9.600000381469727,9.15999984741211,4809073.0,8.692401885986328
2012-06-01,9.15999984741211,8.84000015258789,9.039999961853027,9.020000457763672,2901573.0,8.559549331665039
2012-06-04,9.069999694824219,8.600000381469727,8.90999984741211,8.649999618530273,2091990.0,8.20843505859375
2012-06-05,8.8100004196167,8.600000381469727,8.600000381469727,8.680000305175781,1703820.0,8.236905097961426
2012-06-06,8.789999961853027,8.399999618530273,8.680000305175781,8.529999732971191,1617114.0,8.094561576843262
2012-06-07,8.720000267028809,8.449999809265137,8.600000381469727,8.460000038146973,1037588.0,8.028136253356934
2012-06-08,8.640000343322754,8.399999618530273,8.470000267028809,8.539999961853027,1128901.0,8.104050636291504
2012-06-11,8.75,8.5,8.529999732971191,8.640000343322754,1284330.0,8.19894790649414
2012-06-12,8.670000076293945,8.460000038146973,8.640000343322754,8.5,1436892.0,8.066094398498535
2012-06-13,8.619999885559082,8.479999542236328,8.479999542236328,8.600000381469727,844402.0,8.160987854003906
2012-06-14,8.619999885559082,8.5,8.579999923706055,8.539999961853027,1117870.0,8.104050636291504
2012-06-15,8.550000190734863,8.329999923706055,8.550000190734863,8.350000381469727,1900359.0,7.923751354217529
2012-06-18,8.390000343322754,8.149999618530273,8.390000343322754,8.15999984741211,1862522.0,7.743449687957764
2012-06-19,8.4399995803833,8.119999885559082,8.119999885559082,8.25,1934305.0,7.828855037689209
2012-06-20,8.350000381469727,8.149999618530273,8.25,8.180000305175781,962851.0,7.762428283691406
2012-06-21,8.359999656677246,8.1899995803833,8.260000228881836,8.279999732971191,1269740.0,7.85732364654541
2012-06-25,8.289999961853027,7.869999885559082,8.279999732971191,7.869999885559082,2044430.0,7.468253135681152
2012-06-26,7.920000076293945,7.71999979019165,7.840000152587891,7.809999942779541,1733267.0,7.411316394805908
2012-06-27,7.880000114440918,7.420000076293945,7.820000171661377,7.480000019073486,2093701.0,7.098162651062012
2012-06-28,7.5,7.110000133514404,7.480000019073486,7.210000038146973,3019597.0,6.841945171356201
2012-06-29,7.320000171661377,7.119999885559082,7.199999809265137,7.289999961853027,1184233.0,6.917861461639404
2012-07-02,7.409999847412109,7.230000019073486,7.300000190734863,7.380000114440918,890798.0,7.003267288208008
2012-07-03,7.619999885559082,7.329999923706055,7.400000095367432,7.550000190734863,1738093.0,7.1645894050598145
2012-07-04,7.619999885559082,7.369999885559082,7.550000190734863,7.449999809265137,1031633.0,7.069693565368652
2012-07-05,7.420000076293945,7.110000133514404,7.369999885559082,7.190000057220459,1607449.0,6.822965621948242
2012-07-06,7.239999771118164,6.840000152587891,7.239999771118164,7.059999942779541,2096730.0,6.6996026039123535
2012-07-09,7.090000152587891,6.920000076293945,7.0,6.989999771118164,1522600.0,6.633174896240234
2012-07-10,7.079999923706055,6.960000038146973,7.059999942779541,7.019999980926514,1014633.0,6.6616435050964355
2012-07-11,7.019999980926514,6.760000228881836,7.019999980926514,6.840000152587891,1543115.0,6.490832805633545
2012-07-12,7.179999828338623,6.800000190734863,6.849999904632568,7.179999828338623,1975380.0,6.813476085662842
2012-07-13,7.539999961853027,7.150000095367432,7.199999809265137,7.539999961853027,1765810.0,7.155099391937256
2012-07-16,7.849999904632568,7.179999828338623,7.789999961853027,7.409999847412109,2712360.0,7.031735420227051
2012-07-17,7.5,7.210000038146973,7.369999885559082,7.449999809265137,1402798.0,7.069693565368652
2012-07-18,7.440000057220459,7.239999771118164,7.380000114440918,7.349999904632568,1104909.0,6.974798202514648
2012-07-19,7.46999979019165,7.320000171661377,7.400000095367432,7.369999885559082,1117287.0,6.993776798248291
2012-07-20,7.449999809265137,7.329999923706055,7.329999923706055,7.429999828338623,816970.0,7.050714015960693
2012-07-23,7.360000133514404,7.150000095367432,7.349999904632568,7.230000019073486,960255.0,6.860924243927002
2012-07-24,7.389999866485596,7.079999923706055,7.159999847412109,7.239999771118164,544400.0,6.870413303375244
2012-07-25,7.28000020980835,7.119999885559082,7.28000020980835,7.179999828338623,326100.0,6.813476085662842
2012-07-26,7.269999980926514,7.119999885559082,7.21999979019165,7.230000019073486,609382.0,6.860924243927002
2012-07-27,7.289999961853027,7.170000076293945,7.269999980926514,7.260000228881836,816310.0,6.889392852783203
2012-07-30,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,318800.0,6.547769546508789
2012-07-31,6.78000020980835,6.559999942779541,6.559999942779541,6.559999942779541,2888700.0,6.22512674331665
2012-08-01,6.559999942779541,6.25,6.25,6.389999866485596,2274912.0,6.063804626464844
2012-08-02,6.599999904632568,6.400000095367432,6.599999904632568,6.510000228881836,1278776.0,6.17767858505249
2012-08-03,6.769999980926514,6.539999961853027,6.769999980926514,6.579999923706055,970210.0,6.244105339050293
2012-08-06,6.659999847412109,6.420000076293945,6.480000019073486,6.610000133514404,1201940.0,6.272573947906494
2012-08-07,6.900000095367432,6.610000133514404,6.610000133514404,6.900000095367432,1463341.0,6.547769546508789
2012-08-08,7.25,6.949999809265137,6.96999979019165,7.25,992826.0,6.8799028396606445
2012-08-09,7.610000133514404,7.400000095367432,7.579999923706055,7.610000133514404,2647904.0,7.221526145935059
2012-08-10,7.860000133514404,7.409999847412109,7.75,7.559999942779541,2260659.0,7.174078464508057
2012-08-13,7.940000057220459,7.650000095367432,7.659999847412109,7.78000020980835,1584160.0,7.382847309112549
2012-08-14,7.849999904632568,7.389999866485596,7.78000020980835,7.650000095367432,1648998.0,7.259484767913818
2012-08-15,7.639999866485596,7.460000038146973,7.559999942779541,7.5,517474.0,7.117140769958496
2012-08-16,7.880000114440918,7.5,7.5,7.650000095367432,923025.0,7.259484767913818
2012-08-17,7.75,7.570000171661377,7.639999866485596,7.619999885559082,406203.0,7.231015205383301
2012-08-20,8.0,7.579999923706055,7.579999923706055,8.0,2157082.0,7.591617584228516
2012-08-21,8.399999618530273,8.050000190734863,8.140000343322754,8.289999961853027,2637635.0,7.8668131828308105
2012-08-22,8.390000343322754,8.100000381469727,8.390000343322754,8.220000267028809,1872730.0,7.800386905670166
2012-08-23,8.630000114440918,8.130000114440918,8.130000114440918,8.630000114440918,2878950.0,8.18945598602295
2012-08-24,9.029999732971191,8.600000381469727,9.029999732971191,8.720000267028809,3624047.0,8.274863243103027
2012-08-27,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.274863243103027
2012-08-28,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.274863243103027
2012-08-29,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.274863243103027
2012-08-30,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.274863243103027
2012-08-31,8.720000267028809,8.720000267028809,8.720000267028809,8.720000267028809,0.0,8.274863243103027
2012-09-03,8.989999771118164,8.100000381469727,8.989999771118164,8.1899995803833,5855243.0,7.771917819976807
2012-09-04,8.520000457763672,8.050000190734863,8.100000381469727,8.270000457763672,5119872.0,7.84783411026001
2012-09-05,8.319999694824219,7.920000076293945,8.199999809265137,8.039999961853027,2733720.0,7.629575252532959
2012-09-06,8.180000305175781,7.900000095367432,8.079999923706055,7.900000095367432,1242000.0,7.4967217445373535
2012-09-07,8.1899995803833,7.900000095367432,7.940000057220459,8.050000190734863,2992144.0,7.639064788818359
2012-09-10,8.859999656677246,7.949999809265137,8.109999656677246,8.859999656677246,5647216.0,8.407715797424316
2012-09-11,8.84000015258789,8.300000190734863,8.789999961853027,8.449999809265137,3859726.0,8.018644332885742
2012-09-12,8.59000015258789,8.229999542236328,8.529999732971191,8.3100004196167,2551730.0,7.8857927322387695
2012-09-13,8.489999771118164,8.300000190734863,8.319999694824219,8.329999923706055,1983574.0,7.904770851135254
2012-09-14,8.59000015258789,8.210000038146973,8.399999618530273,8.239999771118164,2255996.0,7.819364547729492
2012-09-17,8.239999771118164,7.75,8.180000305175781,7.840000152587891,2140513.0,7.439784526824951
2012-09-18,7.980000019073486,7.599999904632568,7.849999904632568,7.889999866485596,938974.0,7.487232685089111
2012-09-19,7.960000038146973,7.849999904632568,7.889999866485596,7.920000076293945,657690.0,7.515700817108154
2012-09-20,7.980000019073486,7.699999809265137,7.960000038146973,7.71999979019165,1343518.0,7.3259100914001465
2012-09-21,7.800000190734863,7.300000190734863,7.739999771118164,7.489999771118164,1793381.0,7.107652187347412
2012-09-24,7.5,7.170000076293945,7.5,7.449999809265137,1307032.0,7.069693565368652
2012-09-25,7.590000152587891,7.340000152587891,7.389999866485596,7.449999809265137,761834.0,7.069693565368652
2012-09-26,7.46999979019165,7.199999809265137,7.429999828338623,7.210000038146973,508532.0,6.841945171356201
2012-09-27,7.449999809265137,7.179999828338623,7.25,7.360000133514404,1707475.0,6.984288215637207
2012-09-28,7.860000133514404,7.360000133514404,7.360000133514404,7.789999961853027,1402689.0,7.392336845397949
2012-10-08,7.96999979019165,7.610000133514404,7.71999979019165,7.880000114440918,1607656.0,7.477742671966553
2012-10-09,8.029999732971191,7.809999942779541,7.880000114440918,8.0,1218050.0,7.591617584228516
2012-10-10,8.149999618530273,7.980000019073486,8.0,8.130000114440918,1676070.0,7.7149810791015625
2012-10-11,8.15999984741211,8.010000228881836,8.130000114440918,8.020000457763672,888064.0,7.610596179962158
2012-10-12,8.09000015258789,7.71999979019165,7.989999771118164,7.78000020980835,1267207.0,7.382847309112549
2012-10-15,7.869999885559082,7.659999847412109,7.800000190734863,7.820000171661377,790567.0,7.42080545425415
2012-10-16,8.100000381469727,7.769999980926514,7.769999980926514,7.96999979019165,1635778.0,7.563148498535156
2012-10-17,8.050000190734863,7.860000133514404,7.909999847412109,7.949999809265137,786110.0,7.5441694259643555
2012-10-18,8.050000190734863,7.900000095367432,7.949999809265137,8.039999961853027,939152.0,7.629575252532959
2012-10-19,8.029999732971191,7.800000190734863,8.029999732971191,7.880000114440918,1061433.0,7.477742671966553
2012-10-22,7.889999866485596,7.760000228881836,7.860000133514404,7.880000114440918,834529.0,7.477742671966553
2012-10-23,8.579999923706055,7.820000171661377,7.880000114440918,8.380000114440918,4355030.0,7.9522199630737305
2012-10-24,8.4399995803833,8.260000228881836,8.270000457763672,8.359999656677246,2600162.0,7.933239459991455
2012-10-25,8.399999618530273,8.039999961853027,8.399999618530273,8.0600004196167,1884083.0,7.648555278778076
2012-10-26,8.149999618530273,7.869999885559082,8.069999694824219,7.989999771118164,1337317.0,7.582127094268799
2012-10-29,8.300000190734863,7.960000038146973,8.050000190734863,8.069999694824219,1576987.0,7.658043384552002
2012-10-30,8.09000015258789,7.849999904632568,8.069999694824219,7.900000095367432,1014121.0,7.4967217445373535
2012-10-31,7.920000076293945,7.619999885559082,7.829999923706055,7.789999961853027,759910.0,7.392336845397949
2012-11-01,7.960000038146973,7.75,7.760000228881836,7.889999866485596,744319.0,7.487232685089111
2012-11-02,7.96999979019165,7.820000171661377,7.869999885559082,7.960000038146973,694865.0,7.553658962249756
2012-11-05,8.239999771118164,7.920000076293945,7.989999771118164,8.199999809265137,1954008.0,7.781407356262207
2012-11-06,8.300000190734863,8.0,8.300000190734863,8.119999885559082,1277050.0,7.705491542816162
2012-11-07,8.220000267028809,7.949999809265137,8.130000114440918,7.989999771118164,1973465.0,7.582127094268799
2012-11-08,7.96999979019165,7.710000038146973,7.96999979019165,7.769999980926514,1268730.0,7.373357772827148
2012-11-09,7.860000133514404,7.710000038146973,7.849999904632568,7.829999923706055,847810.0,7.430295467376709
2012-11-12,7.880000114440918,7.650000095367432,7.820000171661377,7.690000057220459,893523.0,7.2974419593811035
2012-11-13,7.78000020980835,7.309999942779541,7.670000076293945,7.489999771118164,715755.0,7.107652187347412
2012-11-14,7.550000190734863,7.0,7.519999980926514,7.139999866485596,2630416.0,6.77551794052124
2012-11-15,7.059999942779541,6.940000057220459,7.039999961853027,6.960000038146973,2135939.0,6.604706764221191
2012-11-16,7.119999885559082,6.699999809265137,6.949999809265137,7.050000190734863,1318785.0,6.690112590789795
2012-11-19,7.300000190734863,6.96999979019165,7.110000133514404,7.289999961853027,1213679.0,6.917861461639404
2012-11-20,7.449999809265137,7.119999885559082,7.25,7.289999961853027,1149615.0,6.917861461639404
2012-11-21,7.289999961853027,7.289999961853027,7.289999961853027,7.289999961853027,0.0,6.917861461639404
2012-11-22,7.760000228881836,7.309999942779541,7.380000114440918,7.46999979019165,1763614.0,7.088672637939453
2012-11-23,7.519999980926514,7.239999771118164,7.449999809265137,7.429999828338623,796304.0,7.050714015960693
2012-11-26,7.449999809265137,7.210000038146973,7.429999828338623,7.28000020980835,1102963.0,6.908371448516846
2012-11-27,7.28000020980835,7.0,7.210000038146973,7.139999866485596,1310204.0,6.77551794052124
2012-11-28,7.159999847412109,6.989999771118164,7.0,7.159999847412109,1039754.0,6.794497013092041
2012-11-29,7.230000019073486,6.920000076293945,7.150000095367432,7.079999923706055,569900.0,6.718580722808838
2012-11-30,7.159999847412109,6.960000038146973,7.150000095367432,7.150000095367432,422953.0,6.785008430480957
2012-12-03,7.320000171661377,7.099999904632568,7.239999771118164,7.239999771118164,801169.0,6.870413303375244
2012-12-04,7.340000152587891,7.110000133514404,7.340000152587891,7.28000020980835,543609.0,6.908371448516846
2012-12-05,7.53000020980835,7.260000228881836,7.28000020980835,7.519999980926514,1215783.0,7.136120319366455
2012-12-06,7.550000190734863,7.360000133514404,7.460000038146973,7.380000114440918,1033483.0,7.003267288208008
2012-12-07,7.610000133514404,7.340000152587891,7.349999904632568,7.579999923706055,1516712.0,7.193057060241699
2012-12-10,7.610000133514404,7.460000038146973,7.5,7.599999904632568,1515429.0,7.212036609649658
2012-12-11,7.599999904632568,7.440000057220459,7.550000190734863,7.559999942779541,1421312.0,7.174078464508057
2012-12-12,7.659999847412109,7.510000228881836,7.53000020980835,7.590000152587891,1205450.0,7.2025465965271
2012-12-13,7.599999904632568,7.400000095367432,7.559999942779541,7.5,1165651.0,7.117140769958496
2012-12-14,7.75,7.5,7.5,7.699999809265137,1971745.0,7.306931495666504
2012-12-17,7.800000190734863,7.679999828338623,7.71999979019165,7.75,1887443.0,7.3543782234191895
2012-12-18,8.109999656677246,7.659999847412109,7.699999809265137,7.889999866485596,3068106.0,7.487232685089111
2012-12-19,7.949999809265137,7.739999771118164,7.820000171661377,7.829999923706055,1281210.0,7.430295467376709
2012-12-20,7.800000190734863,7.650000095367432,7.730000019073486,7.75,1220915.0,7.3543782234191895
2012-12-21,7.889999866485596,7.670000076293945,7.75,7.769999980926514,1534440.0,7.373357772827148
2012-12-24,7.909999847412109,7.71999979019165,7.849999904632568,7.769999980926514,1403392.0,7.373357772827148
2012-12-25,7.900000095367432,7.639999866485596,7.800000190734863,7.829999923706055,2031057.0,7.430295467376709
2012-12-26,7.889999866485596,7.769999980926514,7.829999923706055,7.860000133514404,1760431.0,7.45876407623291
2012-12-27,8.09000015258789,7.800000190734863,7.869999885559082,8.029999732971191,3219138.0,7.620085716247559
2012-12-28,8.069999694824219,7.900000095367432,8.029999732971191,8.010000228881836,1710496.0,7.601106643676758
2012-12-31,8.079999923706055,7.909999847412109,8.010000228881836,7.96999979019165,1427316.0,7.563148498535156
2013-01-04,8.0600004196167,7.809999942779541,7.96999979019165,7.940000057220459,1667584.0,7.534679412841797
2013-01-07,8.0600004196167,7.849999904632568,7.920000076293945,7.989999771118164,2060987.0,7.582127094268799
2013-01-08,8.390000343322754,8.029999732971191,8.029999732971191,8.1899995803833,3974146.0,7.771917819976807
2013-01-09,8.289999961853027,8.109999656677246,8.149999618530273,8.25,2087775.0,7.828855037689209
2013-01-10,8.34000015258789,8.180000305175781,8.260000228881836,8.25,2041138.0,7.828855037689209
2013-01-11,8.300000190734863,8.149999618530273,8.270000457763672,8.170000076293945,1341419.0,7.752938747406006
2013-01-14,8.380000114440918,8.020000457763672,8.020000457763672,8.369999885559082,3247524.0,7.942729473114014
2013-01-15,8.8100004196167,8.350000381469727,8.390000343322754,8.699999809265137,4848242.0,8.255884170532227
2013-01-16,8.890000343322754,8.5,8.65999984741211,8.720000267028809,2336352.0,8.274863243103027
2013-01-17,8.779999732971191,8.449999809265137,8.779999732971191,8.550000190734863,1991671.0,8.113541603088379
2013-01-18,8.75,8.449999809265137,8.600000381469727,8.600000381469727,1273483.0,8.160987854003906
2013-01-21,8.84000015258789,8.579999923706055,8.579999923706055,8.8100004196167,1737144.0,8.360268592834473
2013-01-22,9.279999732971191,8.770000457763672,8.8100004196167,9.210000038146973,5384886.0,8.739850044250488
2013-01-23,9.289999961853027,9.0,9.229999542236328,9.199999809265137,2694743.0,8.73036003112793
2013-01-24,9.449999809265137,8.90999984741211,9.100000381469727,9.0,3174065.0,8.540569305419922
2013-01-25,9.239999771118164,8.979999542236328,9.0600004196167,9.15999984741211,1790480.0,8.692401885986328
2013-01-28,9.510000228881836,9.109999656677246,9.149999618530273,9.380000114440918,3681540.0,8.90117073059082
2013-01-29,9.420000076293945,9.140000343322754,9.34000015258789,9.229999542236328,3050336.0,8.758827209472656
2013-01-30,9.390000343322754,8.8100004196167,9.359999656677246,8.869999885559082,3594383.0,8.417205810546875
2013-01-31,9.010000228881836,8.6899995803833,8.90999984741211,9.0,2527921.0,8.540569305419922
2013-02-01,9.109999656677246,8.800000190734863,8.899999618530273,8.890000343322754,2276775.0,8.43618392944336
2013-02-04,9.0,8.800000190734863,8.899999618530273,8.8100004196167,1852301.0,8.360268592834473
2013-02-05,8.890000343322754,8.720000267028809,8.729999542236328,8.789999961853027,1566354.0,8.341289520263672
2013-02-06,9.09000015258789,8.729999542236328,8.8100004196167,9.020000457763672,2270879.0,8.559549331665039
2013-02-07,9.069999694824219,8.869999885559082,9.020000457763672,8.989999771118164,1209249.0,8.531079292297363
2013-02-08,9.119999885559082,8.949999809265137,9.0,9.100000381469727,1563312.0,8.635465621948242
2013-02-18,9.239999771118164,8.979999542236328,9.109999656677246,9.1899995803833,1796607.0,8.720870971679688
2013-02-19,9.199999809265137,8.869999885559082,9.199999809265137,8.970000267028809,2280211.0,8.512101173400879
2013-02-20,9.020000457763672,8.710000038146973,8.920000076293945,9.010000228881836,1516476.0,8.55005931854248
2013-02-21,9.359999656677246,8.859999656677246,8.859999656677246,9.229999542236328,6988948.0,8.758827209472656
2013-02-22,9.979999542236328,9.149999618530273,9.220000267028809,9.890000343322754,6420978.0,9.385137557983398
2013-02-25,10.869999885559082,9.899999618530273,9.960000038146973,10.640000343322754,8536704.0,10.096850395202637
2013-02-26,10.619999885559082,10.220000267028809,10.619999885559082,10.449999809265137,5198020.0,9.916549682617188
2013-02-27,10.550000190734863,10.050000190734863,10.359999656677246,10.270000457763672,4994830.0,9.745738983154297
2013-02-28,10.34000015258789,9.859999656677246,10.319999694824219,10.180000305175781,4611404.0,9.660333633422852
2013-03-01,10.350000381469727,10.0,10.029999732971191,10.300000190734863,3734229.0,9.77420711517334
2013-03-04,10.220000267028809,9.800000190734863,10.100000381469727,10.109999656677246,3396010.0,9.593905448913574
2013-03-05,10.289999961853027,9.920000076293945,10.020000457763672,10.229999542236328,2172657.0,9.707779884338379
2013-03-06,10.399999618530273,10.149999618530273,10.210000038146973,10.289999961853027,2933808.0,9.764716148376465
2013-03-07,10.890000343322754,10.0600004196167,10.289999961853027,10.739999771118164,6199773.0,10.191746711730957
2013-03-08,10.779999732971191,10.430000305175781,10.739999771118164,10.579999923706055,3644052.0,10.03991413116455
2013-03-11,10.670000076293945,9.90999984741211,10.640000343322754,10.270000457763672,2588176.0,9.745738983154297
2013-03-12,10.369999885559082,9.899999618530273,10.180000305175781,10.069999694824219,2599986.0,9.555948257446289
2013-03-13,10.1899995803833,9.890000343322754,10.119999885559082,10.15999984741211,1318575.0,9.641353607177734
2013-03-14,10.34000015258789,10.100000381469727,10.210000038146973,10.270000457763672,1283147.0,9.745738983154297
2013-03-15,10.460000038146973,10.119999885559082,10.449999809265137,10.229999542236328,1729976.0,9.707779884338379
2013-03-18,10.550000190734863,10.100000381469727,10.100000381469727,10.399999618530273,3216450.0,9.869102478027344
2013-03-19,10.489999771118164,9.649999618530273,10.34000015258789,10.149999618530273,4266202.0,9.631865501403809
2013-03-20,10.25,9.880000114440918,10.199999809265137,9.989999771118164,4755008.0,9.480031967163086
2013-03-21,10.100000381469727,9.920000076293945,9.989999771118164,9.949999809265137,2468101.0,9.442073822021484
2013-03-22,9.949999809265137,9.65999984741211,9.949999809265137,9.829999923706055,3421631.0,9.328200340270996
2013-03-25,9.829999923706055,9.649999618530273,9.829999923706055,9.670000076293945,2734210.0,9.17636775970459
2013-03-26,9.600000381469727,9.0600004196167,9.600000381469727,9.130000114440918,9188495.0,8.663933753967285
2013-03-27,9.170000076293945,9.0,9.010000228881836,9.109999656677246,4495330.0,8.644952774047852
2013-03-28,9.09000015258789,8.699999809265137,9.09000015258789,8.800000190734863,4635147.0,8.35077953338623
2013-03-29,8.84000015258789,8.670000076293945,8.8100004196167,8.829999923706055,2031106.0,8.379246711730957
2013-04-01,8.800000190734863,8.670000076293945,8.800000190734863,8.729999542236328,2540244.0,8.28435230255127
2013-04-02,8.8100004196167,8.380000114440918,8.6899995803833,8.390000343322754,4115876.0,7.961707592010498
2013-04-03,8.569999694824219,8.34000015258789,8.390000343322754,8.40999984741211,3760818.0,7.980686664581299
2013-04-08,8.380000114440918,8.109999656677246,8.380000114440918,8.1899995803833,3527761.0,7.771917819976807
2013-04-09,8.359999656677246,8.170000076293945,8.1899995803833,8.34000015258789,5116024.0,7.914261341094971
2013-04-10,9.170000076293945,8.289999961853027,8.34000015258789,9.170000076293945,10391021.0,8.70189094543457
2013-04-11,9.390000343322754,8.779999732971191,9.300000190734863,9.359999656677246,14136268.0,8.882190704345703
2013-04-12,9.350000381469727,8.84000015258789,9.0,8.869999885559082,9924199.0,8.417205810546875
2013-04-15,8.800000190734863,8.460000038146973,8.770000457763672,8.479999542236328,4522148.0,8.047113418579102
2013-04-16,8.579999923706055,8.350000381469727,8.470000267028809,8.5600004196167,3309959.0,8.123030662536621
2013-04-17,8.619999885559082,8.390000343322754,8.569999694824219,8.520000457763672,3025554.0,8.085073471069336
2013-04-18,8.550000190734863,8.279999732971191,8.460000038146973,8.489999771118164,5715356.0,8.05660343170166
2013-04-19,8.789999961853027,8.40999984741211,8.430000305175781,8.619999885559082,6706138.0,8.179967880249023
2013-04-22,8.649999618530273,8.380000114440918,8.5600004196167,8.539999961853027,4051691.0,8.104050636291504
2013-04-23,8.569999694824219,8.020000457763672,8.550000190734863,8.079999923706055,4656212.0,7.667532920837402
2013-04-24,8.260000228881836,8.010000228881836,8.079999923706055,8.180000305175781,3499168.0,7.762428283691406
2013-04-25,8.170000076293945,7.800000190734863,8.119999885559082,7.800000190734863,4118326.0,7.401827335357666
2013-04-26,7.929999828338623,7.699999809265137,7.800000190734863,7.75,2533561.0,7.3543782234191895
2013-05-02,7.909999847412109,7.710000038146973,7.730000019073486,7.900000095367432,1835553.0,7.4967217445373535
2013-05-03,8.069999694824219,7.869999885559082,7.909999847412109,7.909999847412109,1922582.0,7.506210803985596
2013-05-06,8.109999656677246,7.909999847412109,7.909999847412109,8.0600004196167,2075920.0,7.648555278778076
2013-05-07,8.119999885559082,8.0,8.0600004196167,8.039999961853027,1739146.0,7.629575252532959
2013-05-08,8.119999885559082,7.909999847412109,8.039999961853027,7.980000019073486,2827337.0,7.572638034820557
2013-05-09,8.0,7.78000020980835,7.949999809265137,7.820000171661377,2129702.0,7.42080545425415
2013-05-10,8.489999771118164,7.710000038146973,7.760000228881836,8.369999885559082,6033871.0,7.942729473114014
2013-05-13,8.569999694824219,8.130000114440918,8.300000190734863,8.510000228881836,5039347.0,8.075582504272461
2013-05-14,8.59000015258789,8.279999732971191,8.529999732971191,8.329999923706055,4597094.0,7.904770851135254
2013-05-15,8.399999618530273,8.029999732971191,8.239999771118164,8.279999732971191,3988725.0,7.85732364654541
2013-05-16,8.350000381469727,8.199999809265137,8.279999732971191,8.300000190734863,2605440.0,7.876302719116211
2013-05-17,8.399999618530273,8.15999984741211,8.289999961853027,8.359999656677246,4056153.0,7.933239459991455
2013-05-20,8.420000076293945,8.239999771118164,8.359999656677246,8.300000190734863,5531066.0,7.876302719116211
2013-05-21,8.359999656677246,8.210000038146973,8.25,8.34000015258789,3668518.0,7.914261341094971
2013-05-22,8.520000457763672,8.350000381469727,8.359999656677246,8.489999771118164,5291968.0,8.05660343170166
2013-05-23,8.59000015258789,8.279999732971191,8.489999771118164,8.479999542236328,6338307.0,8.047113418579102
2013-05-24,8.739999771118164,8.40999984741211,8.4399995803833,8.680000305175781,6141537.0,8.236905097961426
2013-05-27,8.970000267028809,8.720000267028809,8.720000267028809,8.859999656677246,6213463.0,8.407715797424316
2013-05-28,8.920000076293945,8.609999656677246,8.869999885559082,8.779999732971191,4764866.0,8.33180046081543
2013-05-29,8.800000190734863,8.670000076293945,8.779999732971191,8.739999771118164,3629980.0,8.293841361999512
2013-05-30,8.949999809265137,8.649999618530273,8.699999809265137,8.920000076293945,6361540.0,8.464653015136719
2013-05-31,9.449999809265137,8.8100004196167,8.9399995803833,9.319999694824219,14215465.0,8.844232559204102
2013-06-03,9.489999771118164,9.050000190734863,9.1899995803833,9.170000076293945,13507430.0,8.70189094543457
2013-06-04,9.130000114440918,8.800000190734863,9.100000381469727,9.010000228881836,8733556.0,8.55005931854248
2013-06-05,9.079999923706055,8.819999694824219,9.0,8.979999542236328,8560466.0,8.521590232849121
2013-06-06,8.979999542236328,8.789999961853027,8.890000343322754,8.899999618530273,3746539.0,8.445673942565918
2013-06-07,9.100000381469727,8.75,8.890000343322754,9.050000190734863,10142267.0,8.588017463684082
2013-06-13,9.069999694824219,8.199999809265137,8.9399995803833,8.84000015258789,8781445.0,8.388737678527832
2013-06-14,8.949999809265137,8.65999984741211,8.75,8.869999885559082,9436258.0,8.417205810546875
2013-06-17,9.15999984741211,8.699999809265137,8.84000015258789,9.100000381469727,13398071.0,8.635465621948242
2013-06-18,9.670000076293945,8.949999809265137,9.079999923706055,9.069999694824219,12632163.0,8.606996536254883
2013-06-19,9.279999732971191,8.520000457763672,8.890000343322754,8.569999694824219,7974120.0,8.132518768310547
2013-06-20,8.569999694824219,7.800000190734863,8.569999694824219,7.829999923706055,6420968.0,7.430295467376709
2013-06-21,7.78000020980835,7.329999923706055,7.650000095367432,7.440000057220459,3829054.0,7.060204029083252
2013-06-24,7.420000076293945,6.71999979019165,7.420000076293945,6.889999866485596,4234652.0,6.538280487060547
2013-06-25,6.980000019073486,6.210000038146973,6.800000190734863,6.789999961853027,4499948.0,6.443384647369385
2013-06-26,6.900000095367432,6.710000038146973,6.800000190734863,6.829999923706055,2385946.0,6.481342792510986
2013-06-27,7.019999980926514,6.699999809265137,6.860000133514404,6.730000019073486,2845241.0,6.386447906494141
2013-06-28,6.789999961853027,6.449999809265137,6.5,6.670000076293945,1783225.0,6.3295111656188965
2013-07-01,6.929999828338623,6.659999847412109,6.75,6.909999847412109,2305055.0,6.5572590827941895
2013-07-02,7.050000190734863,6.849999904632568,6.900000095367432,6.960000038146973,1988971.0,6.604706764221191
2013-07-03,6.960000038146973,6.699999809265137,6.960000038146973,6.739999771118164,2701210.0,6.395936965942383
2013-07-04,6.889999866485596,6.650000095367432,6.730000019073486,6.820000171661377,2776554.0,6.471853256225586
2013-07-05,6.880000114440918,6.78000020980835,6.800000190734863,6.829999923706055,1866867.0,6.481342792510986
2013-07-08,6.78000020980835,6.360000133514404,6.78000020980835,6.360000133514404,1783808.0,6.035336017608643
2013-07-09,6.420000076293945,6.170000076293945,6.360000133514404,6.210000038146973,1868356.0,5.892993450164795
2013-07-10,6.489999771118164,6.139999866485596,6.210000038146973,6.440000057220459,1986513.0,6.111252307891846
2013-07-11,6.860000133514404,6.409999847412109,6.489999771118164,6.739999771118164,2843873.0,6.395936965942383
2013-07-12,6.949999809265137,6.699999809265137,6.75,6.739999771118164,3018118.0,6.395936965942383
2013-07-15,6.789999961853027,6.550000190734863,6.710000038146973,6.75,2433728.0,6.405426979064941
2013-07-16,6.78000020980835,6.590000152587891,6.75,6.730000019073486,2288048.0,6.386447906494141
2013-07-17,6.849999904632568,6.619999885559082,6.730000019073486,6.659999847412109,2017100.0,6.320021152496338
2013-07-18,6.75,6.579999923706055,6.590000152587891,6.639999866485596,1546426.0,6.301042556762695
2013-07-19,6.75,6.510000228881836,6.659999847412109,6.539999961853027,2085819.0,6.206146717071533
2013-07-22,6.980000019073486,6.309999942779541,6.489999771118164,6.849999904632568,3476097.0,6.500321865081787
2013-07-23,6.949999809265137,6.769999980926514,6.829999923706055,6.929999828338623,2848058.0,6.576237678527832
2013-07-24,7.03000020980835,6.789999961853027,6.940000057220459,6.920000076293945,2547887.0,6.566749095916748
2013-07-25,7.25,6.889999866485596,6.889999866485596,7.090000152587891,3686642.0,6.7280707359313965
2013-07-26,7.800000190734863,7.389999866485596,7.389999866485596,7.800000190734863,4438488.0,7.401827335357666
2013-07-29,8.579999923706055,8.1899995803833,8.300000190734863,8.4399995803833,20468454.0,8.009156227111816
2013-07-30,8.329999923706055,7.730000019073486,8.199999809265137,8.0,11673508.0,7.591617584228516
2013-07-31,8.800000190734863,8.0,8.029999732971191,8.800000190734863,25820709.0,8.35077953338623
2013-08-01,8.949999809265137,8.40999984741211,8.699999809265137,8.850000381469727,22323584.0,8.39822769165039
2013-08-02,8.779999732971191,8.449999809265137,8.680000305175781,8.65999984741211,14262444.0,8.217925071716309
2013-08-05,8.770000457763672,8.489999771118164,8.600000381469727,8.59000015258789,7736466.0,8.151497840881348
2013-08-06,8.920000076293945,8.279999732971191,8.5,8.680000305175781,14621274.0,8.236905097961426
2013-08-07,8.600000381469727,8.210000038146973,8.5,8.25,9975937.0,7.828855037689209
2013-08-08,9.079999923706055,8.199999809265137,8.270000457763672,8.600000381469727,14659883.0,8.160987854003906
2013-08-09,8.880000114440918,8.420000076293945,8.489999771118164,8.699999809265137,8907231.0,8.255884170532227
2013-08-12,9.050000190734863,8.600000381469727,8.680000305175781,9.0,12963043.0,8.540569305419922
2013-08-13,9.029999732971191,8.699999809265137,9.020000457763672,8.979999542236328,9517479.0,8.521590232849121
2013-08-14,9.600000381469727,8.899999618530273,8.899999618530273,9.180000305175781,12190948.0,8.711381912231445
2013-08-15,9.140000343322754,8.789999961853027,8.899999618530273,8.970000267028809,6588569.0,8.512101173400879
2013-08-16,9.130000114440918,8.399999618530273,8.84000015258789,8.460000038146973,7230156.0,8.028136253356934
2013-08-19,8.699999809265137,8.210000038146973,8.260000228881836,8.369999885559082,6419348.0,7.942729473114014
2013-08-20,9.210000038146973,8.319999694824219,8.319999694824219,9.210000038146973,20953961.0,8.739850044250488
2013-08-21,10.119999885559082,9.25,9.350000381469727,9.670000076293945,29497606.0,9.17636775970459
2013-08-22,9.819999694824219,9.399999618530273,9.510000228881836,9.680000305175781,13906814.0,9.185855865478516
2013-08-23,10.020000457763672,9.270000457763672,9.670000076293945,9.609999656677246,13005160.0,9.119429588317871
2013-08-26,10.079999923706055,9.420000076293945,9.550000190734863,9.859999656677246,12906145.0,9.356668472290039
2013-08-27,10.289999961853027,9.680000305175781,9.739999771118164,10.15999984741211,14009000.0,9.641353607177734
2013-08-28,10.5,9.899999618530273,9.989999771118164,10.279999732971191,12460660.0,9.755228042602539
2013-08-29,10.390000343322754,9.75,10.289999961853027,9.930000305175781,8688292.0,9.423094749450684
2013-08-30,10.5,9.710000038146973,9.949999809265137,10.390000343322754,13935691.0,9.859613418579102
2013-09-02,10.479999542236328,9.970000267028809,10.170000076293945,10.239999771118164,8201439.0,9.717270851135254
2013-09-03,10.350000381469727,9.979999542236328,10.1899995803833,10.130000114440918,9401249.0,9.612885475158691
2013-09-04,10.180000305175781,9.949999809265137,10.039999961853027,10.15999984741211,5757680.0,9.641353607177734
2013-09-05,10.460000038146973,10.0600004196167,10.15999984741211,10.220000267028809,7176819.0,9.698291778564453
2013-09-06,10.25,9.869999885559082,10.199999809265137,9.899999618530273,7855694.0,9.394625663757324
2013-09-09,10.460000038146973,9.949999809265137,9.949999809265137,10.430000305175781,11395777.0,9.897570610046387
2013-09-10,10.520000457763672,10.010000228881836,10.399999618530273,10.130000114440918,7728135.0,9.612885475158691
2013-09-11,10.449999809265137,10.029999732971191,10.149999618530273,10.119999885559082,5075526.0,9.60339641571045
2013-09-12,10.229999542236328,9.960000038146973,10.100000381469727,10.109999656677246,2985912.0,9.593905448913574
2013-09-13,10.199999809265137,9.920000076293945,10.100000381469727,9.949999809265137,3272957.0,9.442073822021484
2013-09-16,10.079999923706055,9.720000267028809,9.960000038146973,9.739999771118164,3955093.0,9.242793083190918
2013-09-17,9.970000267028809,9.569999694824219,9.779999732971191,9.800000190734863,4540749.0,9.299731254577637
2013-09-18,10.149999618530273,9.800000190734863,9.800000190734863,10.140000343322754,3895633.0,9.622373580932617
2013-09-23,10.880000114440918,10.199999809265137,10.199999809265137,10.649999618530273,12225983.0,10.106339454650879
2013-09-24,10.800000190734863,10.359999656677246,10.649999618530273,10.789999961853027,5921205.0,10.2391939163208
2013-09-25,11.869999885559082,10.630000114440918,10.680000305175781,11.869999885559082,15599240.0,11.26406192779541
2013-09-26,12.119999885559082,11.5,11.65999984741211,11.569999694824219,9090853.0,10.979376792907715
2013-09-27,11.960000038146973,11.5,11.569999694824219,11.779999732971191,5438693.0,11.178654670715332
2013-09-30,11.970000267028809,11.529999732971191,11.649999618530273,11.90999984741211,4508741.0,11.302021026611328
2013-10-08,12.399999618530273,11.649999618530273,11.949999809265137,11.90999984741211,6357773.0,11.302021026611328
2013-10-09,11.90999984741211,11.630000114440918,11.779999732971191,11.800000190734863,3308051.0,11.19763469696045
2013-10-10,11.899999618530273,11.489999771118164,11.869999885559082,11.5,3950777.0,10.912948608398438
2013-10-11,12.0600004196167,11.579999923706055,11.579999923706055,12.029999732971191,6486920.0,11.415894508361816
2013-10-14,12.25,11.75,11.979999542236328,11.779999732971191,6699850.0,11.178654670715332
2013-10-15,11.899999618530273,11.260000228881836,11.850000381469727,11.399999618530273,8697419.0,10.818055152893066
2013-10-16,11.529999732971191,10.680000305175781,11.489999771118164,11.100000381469727,10219022.0,10.533368110656738
2013-10-17,11.390000343322754,10.8100004196167,11.100000381469727,10.90999984741211,4730563.0,10.353068351745605
2013-10-18,11.239999771118164,10.850000381469727,10.890000343322754,10.920000076293945,3092422.0,10.362558364868164
2013-10-21,11.420000076293945,10.630000114440918,10.979999542236328,11.34000015258789,6770194.0,10.761116981506348
2013-10-22,11.369999885559082,10.210000038146973,11.359999656677246,10.289999961853027,11138822.0,9.764716148376465
2013-10-23,10.420000076293945,9.600000381469727,10.289999961853027,10.010000228881836,8172686.0,9.499011993408203
2013-10-24,10.329999923706055,10.010000228881836,10.010000228881836,10.130000114440918,3480415.0,9.612885475158691
2013-10-25,10.369999885559082,10.079999923706055,10.15999984741211,10.229999542236328,5978419.0,9.707779884338379
2013-10-28,10.539999961853027,9.989999771118164,10.350000381469727,10.369999885559082,10645403.0,9.840633392333984
2013-10-29,10.829999923706055,10.0,10.369999885559082,10.640000343322754,18017370.0,10.096850395202637
2013-10-30,10.800000190734863,10.430000305175781,10.489999771118164,10.789999961853027,16676494.0,10.2391939163208
2013-10-31,11.149999618530273,10.520000457763672,10.699999809265137,11.09000015258789,20211061.0,10.523880004882812
2013-11-01,11.350000381469727,10.649999618530273,10.989999771118164,11.1899995803833,20211155.0,10.618773460388184
2013-11-04,11.380000114440918,10.979999542236328,11.199999809265137,11.270000457763672,18042633.0,10.694690704345703
2013-11-05,11.420000076293945,11.079999923706055,11.15999984741211,11.369999885559082,18578514.0,10.789586067199707
2013-11-06,11.640000343322754,10.800000190734863,11.359999656677246,10.850000381469727,20952818.0,10.29613208770752
2013-11-07,11.029999732971191,9.90999984741211,10.800000190734863,9.989999771118164,13290468.0,9.480031967163086
2013-11-08,9.90999984741211,9.220000267028809,9.90999984741211,9.25,9597808.0,8.777807235717773
2013-11-11,9.329999923706055,9.010000228881836,9.270000457763672,9.270000457763672,4314087.0,8.796785354614258
2013-11-12,9.529999732971191,9.180000305175781,9.279999732971191,9.369999885559082,4599524.0,8.891682624816895
2013-11-13,9.350000381469727,8.65999984741211,9.350000381469727,8.699999809265137,6177380.0,8.255884170532227
2013-11-14,8.720000267028809,8.100000381469727,8.699999809265137,8.569999694824219,6600931.0,8.132518768310547
2013-11-15,9.170000076293945,8.5,8.539999961853027,8.850000381469727,7448737.0,8.39822769165039
2013-11-18,9.1899995803833,8.850000381469727,8.850000381469727,9.15999984741211,5025962.0,8.692401885986328
2013-11-19,9.489999771118164,9.109999656677246,9.170000076293945,9.359999656677246,5347608.0,8.882190704345703
2013-11-20,9.40999984741211,9.15999984741211,9.359999656677246,9.279999732971191,3207399.0,8.806275367736816
2013-11-21,9.399999618530273,9.170000076293945,9.260000228881836,9.199999809265137,5171649.0,8.73036003112793
2013-11-22,9.270000457763672,8.789999961853027,9.25,8.880000114440918,5063471.0,8.426695823669434
2013-11-25,9.270000457763672,8.84000015258789,8.949999809265137,9.140000343322754,5034287.0,8.673423767089844
2013-11-26,9.300000190734863,9.100000381469727,9.1899995803833,9.220000267028809,2897319.0,8.749340057373047
2013-11-27,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-11-28,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-11-29,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-12-02,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-12-03,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-12-04,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,0.0,8.749340057373047
2013-12-05,10.140000343322754,9.0,10.140000343322754,9.770000457763672,14466684.0,9.271263122558594
2013-12-06,10.1899995803833,9.800000190734863,9.8100004196167,9.989999771118164,9038060.0,9.480031967163086
2013-12-09,10.069999694824219,9.779999732971191,9.989999771118164,9.819999694824219,6675820.0,9.318709373474121
2013-12-10,9.859999656677246,9.579999923706055,9.800000190734863,9.720000267028809,4705776.0,9.223814964294434
2013-12-11,9.75,9.529999732971191,9.65999984741211,9.579999923706055,3793045.0,9.090961456298828
2013-12-12,9.75,9.489999771118164,9.5600004196167,9.649999618530273,4127072.0,9.157387733459473
2013-12-13,9.720000267028809,9.539999961853027,9.600000381469727,9.579999923706055,4134325.0,9.090961456298828
2013-12-16,9.529999732971191,9.0,9.510000228881836,9.039999961853027,6635701.0,8.578527450561523
2013-12-17,9.109999656677246,8.779999732971191,9.0600004196167,8.8100004196167,4454937.0,8.360268592834473
2013-12-18,8.880000114440918,8.329999923706055,8.829999923706055,8.430000305175781,9228931.0,7.999666690826416
2013-12-19,8.600000381469727,8.399999618530273,8.470000267028809,8.479999542236328,3207762.0,8.047113418579102
2013-12-20,8.59000015258789,8.34000015258789,8.460000038146973,8.479999542236328,2510252.0,8.047113418579102
2013-12-23,8.569999694824219,8.329999923706055,8.479999542236328,8.359999656677246,2353849.0,7.933239459991455
2013-12-24,8.760000228881836,8.300000190734863,8.350000381469727,8.699999809265137,4709760.0,8.255884170532227
2013-12-25,8.779999732971191,8.529999732971191,8.609999656677246,8.640000343322754,3341997.0,8.19894790649414
2013-12-26,8.729999542236328,8.399999618530273,8.579999923706055,8.420000076293945,3693430.0,7.990176200866699
2013-12-27,9.140000343322754,8.40999984741211,8.420000076293945,9.039999961853027,8270844.0,8.578527450561523
2013-12-30,9.640000343322754,9.039999961853027,9.100000381469727,9.630000114440918,8305126.0,9.138408660888672
2013-12-31,9.699999809265137,9.380000114440918,9.600000381469727,9.550000190734863,4551964.0,9.062494277954102
2014-01-02,9.960000038146973,9.4399995803833,9.510000228881836,9.699999809265137,5354377.0,9.204835891723633
2014-01-03,10.079999923706055,9.609999656677246,9.710000038146973,10.010000228881836,8722204.0,9.499011993408203
2014-01-06,10.300000190734863,9.90999984741211,9.979999542236328,9.970000267028809,5820158.0,9.461052894592285
2014-01-07,10.319999694824219,9.680000305175781,9.949999809265137,10.229999542236328,6568131.0,9.707779884338379
2014-01-08,10.3100004196167,10.029999732971191,10.15999984741211,10.09000015258789,3748383.0,9.574928283691406
2014-01-09,10.199999809265137,9.770000457763672,10.0600004196167,9.779999732971191,3488898.0,9.28075122833252
2014-01-10,9.979999542236328,9.619999885559082,9.699999809265137,9.789999961853027,2153792.0,9.290241241455078
2014-01-13,10.3100004196167,9.720000267028809,9.869999885559082,10.229999542236328,5555279.0,9.707779884338379
2014-01-14,10.600000381469727,10.229999542236328,10.229999542236328,10.460000038146973,5964204.0,9.92603874206543
2014-01-15,10.5600004196167,10.130000114440918,10.399999618530273,10.329999923706055,3988114.0,9.8026762008667
2014-01-16,10.550000190734863,10.180000305175781,10.470000267028809,10.430000305175781,3945027.0,9.897570610046387
2014-01-17,10.489999771118164,10.109999656677246,10.399999618530273,10.170000076293945,2957480.0,9.650843620300293
2014-01-20,10.300000190734863,10.0600004196167,10.109999656677246,10.140000343322754,1953420.0,9.622373580932617
2014-01-21,10.510000228881836,10.140000343322754,10.149999618530273,10.4399995803833,3319904.0,9.907060623168945
2014-01-22,10.880000114440918,10.4399995803833,10.5,10.779999732971191,6063193.0,10.229702949523926
2014-01-23,11.069999694824219,10.699999809265137,10.8100004196167,10.8100004196167,4577327.0,10.258172035217285
2014-01-24,11.25,10.729999542236328,10.770000457763672,11.140000343322754,10388361.0,10.571327209472656
2014-01-27,11.579999923706055,11.050000190734863,11.050000190734863,11.430000305175781,7803238.0,10.84652328491211
2014-01-28,12.569999694824219,11.399999618530273,11.399999618530273,12.569999694824219,16750628.0,11.928328514099121
2014-01-29,13.600000381469727,12.770000457763672,13.25,13.319999694824219,19516140.0,12.640042304992676
2014-01-30,13.449999809265137,12.960000038146973,13.319999694824219,13.1899995803833,11959995.0,12.516677856445312
2014-02-07,13.75,13.010000228881836,13.149999618530273,13.510000228881836,11035863.0,12.820343971252441
2014-02-10,13.899999618530273,13.3100004196167,13.479999542236328,13.520000457763672,12706807.0,12.829833030700684
2014-02-11,13.460000038146973,13.109999656677246,13.40999984741211,13.220000267028809,12507278.0,12.545147895812988
2014-02-12,13.399999618530273,12.779999732971191,13.100000381469727,13.180000305175781,10954635.0,12.507190704345703
2014-02-13,13.270000457763672,12.930000305175781,13.270000457763672,13.0,6311955.0,12.336379051208496
2014-02-14,13.140000343322754,12.600000381469727,13.0,13.0,5999552.0,12.336379051208496
2014-02-17,13.640000343322754,13.0600004196167,13.0600004196167,13.489999771118164,10858457.0,12.801362991333008
2014-02-18,13.899999618530273,13.319999694824219,13.550000190734863,13.40999984741211,10326190.0,12.725448608398438
2014-02-19,13.520000457763672,13.079999923706055,13.380000114440918,13.399999618530273,6522414.0,12.715957641601562
2014-02-20,14.670000076293945,13.3100004196167,13.399999618530273,14.350000381469727,18343701.0,13.617464065551758
2014-02-21,14.619999885559082,14.079999923706055,14.149999618530273,14.369999885559082,7401156.0,13.636443138122559
2014-02-24,14.34000015258789,13.90999984741211,14.020000457763672,14.140000343322754,6766340.0,13.418183326721191
2014-02-25,14.600000381469727,12.729999542236328,14.100000381469727,12.729999542236328,17183426.0,12.080160140991211
2014-02-26,12.5,11.600000381469727,12.15999984741211,12.25,14676920.0,11.624665260314941
2014-02-27,12.640000343322754,11.5,12.239999771118164,11.619999885559082,9413558.0,11.026823043823242
2014-02-28,12.0,11.359999656677246,11.399999618530273,11.949999809265137,5547462.0,11.339977264404297
2014-03-03,12.140000343322754,11.800000190734863,11.949999809265137,12.130000114440918,3990380.0,11.51078987121582
2014-03-04,12.100000381469727,11.899999618530273,12.079999923706055,11.949999809265137,3071567.0,11.339977264404297
2014-03-05,12.579999923706055,11.920000076293945,12.180000305175781,12.100000381469727,5091864.0,11.482321739196777
2014-03-06,12.319999694824219,12.010000228881836,12.069999694824219,12.210000038146973,3092865.0,11.586706161499023
2014-03-07,12.279999732971191,11.850000381469727,12.1899995803833,11.9399995803833,3597790.0,11.330487251281738
2014-03-10,11.880000114440918,10.90999984741211,11.880000114440918,11.039999961853027,6774200.0,10.476431846618652
2014-03-11,11.109999656677246,10.779999732971191,10.970000267028809,11.09000015258789,3972493.0,10.523880004882812
2014-03-12,11.210000038146973,10.989999771118164,11.0600004196167,11.079999923706055,2228462.0,10.51439094543457
2014-03-13,11.529999732971191,11.0,11.09000015258789,11.520000457763672,3648521.0,10.931929588317871
2014-03-14,11.5,11.270000457763672,11.5,11.460000038146973,1508522.0,10.874991416931152
2014-03-17,11.890000343322754,11.350000381469727,11.539999961853027,11.729999542236328,2844230.0,11.131208419799805
2014-03-18,11.789999961853027,11.5,11.729999542236328,11.75,3362060.0,11.150188446044922
2014-03-19,11.949999809265137,11.649999618530273,11.75,11.789999961853027,2940608.0,11.188145637512207
2014-03-20,11.9399995803833,11.619999885559082,11.710000038146973,11.619999885559082,3100975.0,11.026823043823242
2014-03-21,11.829999923706055,11.300000190734863,11.609999656677246,11.670000076293945,4149661.0,11.074271202087402
2014-03-24,11.789999961853027,11.5,11.789999961853027,11.680000305175781,3528006.0,11.083761215209961
2014-03-25,11.989999771118164,11.609999656677246,11.680000305175781,11.970000267028809,3169461.0,11.35895824432373
2014-03-26,12.6899995803833,12.039999961853027,12.039999961853027,12.279999732971191,6707134.0,11.653131484985352
2014-03-27,12.460000038146973,12.149999618530273,12.300000190734863,12.1899995803833,4187279.0,11.567727088928223
2014-03-28,12.300000190734863,11.380000114440918,12.100000381469727,11.399999618530273,6099149.0,10.818055152893066
2014-03-31,11.739999771118164,11.109999656677246,11.399999618530273,11.600000381469727,2632380.0,11.007843971252441
2014-04-01,11.899999618530273,11.359999656677246,11.529999732971191,11.789999961853027,3833446.0,11.188145637512207
2014-04-02,11.979999542236328,11.699999809265137,11.75,11.880000114440918,2570008.0,11.273551940917969
2014-04-03,13.069999694824219,11.800000190734863,11.819999694824219,13.069999694824219,9257618.0,12.402804374694824
2014-04-04,13.899999618530273,13.25,13.470000267028809,13.40999984741211,17274650.0,12.725448608398438
2014-04-08,14.369999885559082,13.270000457763672,13.270000457763672,14.119999885559082,22309615.0,13.399205207824707
2014-04-09,15.380000114440918,14.399999618530273,14.59000015258789,15.09000015258789,26354462.0,14.319687843322754
2014-04-10,15.300000190734863,14.819999694824219,15.050000190734863,15.100000381469727,13173471.0,14.329178810119629
2014-04-11,15.359999656677246,14.979999542236328,15.0,15.0,9846595.0,14.234281539916992
2014-04-14,15.1899995803833,13.5,14.869999885559082,13.630000114440918,26463439.0,12.93421745300293
2014-04-15,13.479999542236328,13.010000228881836,13.479999542236328,13.359999656677246,16987291.0,12.678000450134277
2014-04-16,13.600000381469727,12.800000190734863,13.300000190734863,12.949999809265137,16697619.0,12.288930892944336
2014-04-17,12.989999771118164,12.479999542236328,12.970000267028809,12.930000305175781,16480531.0,12.269951820373535
2014-04-18,12.930000305175781,12.720000267028809,12.8100004196167,12.770000457763672,7981406.0,12.118120193481445
2014-04-21,12.170000076293945,11.489999771118164,11.489999771118164,11.619999885559082,40812905.0,11.026823043823242
2014-04-22,11.779999732971191,11.279999732971191,11.350000381469727,11.729999542236328,17567151.0,11.131208419799805
2014-04-23,12.09000015258789,11.579999923706055,11.729999542236328,11.779999732971191,11071432.0,11.178654670715332
2014-04-24,11.930000305175781,11.5,11.710000038146973,11.569999694824219,6544249.0,10.979376792907715
2014-04-25,11.8100004196167,11.3100004196167,11.579999923706055,11.350000381469727,6191855.0,10.770606994628906
2014-04-28,11.390000343322754,10.380000114440918,11.279999732971191,10.430000305175781,8564020.0,9.897570610046387
2014-04-29,10.760000228881836,10.329999923706055,10.34000015258789,10.720000267028809,5192486.0,10.172767639160156
2014-04-30,11.130000114440918,10.619999885559082,10.720000267028809,10.970000267028809,5774510.0,10.410005569458008
2014-05-05,11.390000343322754,11.0,11.0,11.260000228881836,5146919.0,10.685201644897461
2014-05-06,11.319999694824219,11.100000381469727,11.279999732971191,11.229999542236328,3176757.0,10.656732559204102
2014-05-07,11.119999885559082,10.680000305175781,11.119999885559082,10.800000190734863,4217878.0,10.248682975769043
2014-05-08,11.100000381469727,10.550000190734863,10.619999885559082,10.789999961853027,3101273.0,10.2391939163208
2014-05-09,11.0,10.710000038146973,10.75,10.949999809265137,3091054.0,10.39102554321289
2014-05-12,11.520000457763672,10.930000305175781,11.100000381469727,11.449999809265137,6593074.0,10.86550235748291
2014-05-13,11.529999732971191,11.130000114440918,11.449999809265137,11.180000305175781,3987240.0,10.609286308288574
2014-05-14,11.34000015258789,11.029999732971191,11.34000015258789,11.069999694824219,3303753.0,10.504899978637695
2014-05-15,11.069999694824219,10.479999542236328,11.0,10.59000015258789,8221549.0,10.049402236938477
2014-05-16,10.75,10.5,10.539999961853027,10.720000267028809,2945345.0,10.172767639160156
2014-05-19,10.699999809265137,10.420000076293945,10.6899995803833,10.5600004196167,2222225.0,10.020936012268066
2014-05-20,10.850000381469727,10.510000228881836,10.699999809265137,10.600000381469727,3117445.0,10.058893203735352
2014-05-21,10.880000114440918,10.399999618530273,10.600000381469727,10.789999961853027,3770103.0,10.2391939163208
2014-05-22,11.050000190734863,10.6899995803833,10.789999961853027,10.829999923706055,4151502.0,10.277152061462402
2014-05-23,11.010000228881836,10.75,10.84000015258789,10.989999771118164,4076478.0,10.428982734680176
2014-05-26,11.109999656677246,10.930000305175781,11.0,11.039999961853027,3891661.0,10.476431846618652
2014-05-27,11.3100004196167,11.029999732971191,11.029999732971191,11.15999984741211,4679894.0,10.59030532836914
2014-05-28,11.470000267028809,11.15999984741211,11.15999984741211,11.390000343322754,4908383.0,10.808565139770508
2014-05-29,11.550000190734863,11.050000190734863,11.380000114440918,11.079999923706055,5063135.0,10.51439094543457
2014-05-30,11.149999618530273,10.829999923706055,11.010000228881836,10.920000076293945,4005785.0,10.362558364868164
2014-06-03,11.380000114440918,10.90999984741211,10.920000076293945,11.020000457763672,5438075.0,10.457453727722168
2014-06-04,11.109999656677246,10.800000190734863,11.050000190734863,11.100000381469727,3247447.0,10.533368110656738
2014-06-05,11.100000381469727,10.850000381469727,11.039999961853027,11.020000457763672,3552762.0,10.457453727722168
2014-06-06,11.069999694824219,10.819999694824219,11.0600004196167,10.90999984741211,2526037.0,10.353068351745605
2014-06-09,11.029999732971191,10.850000381469727,10.90999984741211,10.859999656677246,2194275.0,10.305620193481445
2014-06-10,10.920000076293945,10.630000114440918,10.819999694824219,10.84000015258789,4364317.0,10.286641120910645
2014-06-11,10.850000381469727,10.670000076293945,10.800000190734863,10.760000228881836,3895758.0,10.210725784301758
2014-06-12,10.8100004196167,10.6899995803833,10.770000457763672,10.729999542236328,2772920.0,10.182256698608398
2014-06-13,11.050000190734863,10.779999732971191,10.850000381469727,11.0,4999391.0,10.438474655151367
2014-06-16,11.149999618530273,10.9399995803833,11.0600004196167,10.970000267028809,4426845.0,10.410005569458008
2014-06-17,11.039999961853027,10.789999961853027,10.899999618530273,10.960000038146973,3770890.0,10.400514602661133
2014-06-18,11.010000228881836,10.729999542236328,10.960000038146973,10.75,2634645.0,10.201234817504883
2014-06-19,10.890000343322754,10.0,10.6899995803833,10.069999694824219,4220637.0,9.555948257446289
2014-06-20,10.260000228881836,10.069999694824219,10.149999618530273,10.170000076293945,3295624.0,9.650843620300293
2014-06-23,10.319999694824219,10.140000343322754,10.239999771118164,10.229999542236328,2307581.0,9.707779884338379
2014-06-24,10.229999542236328,9.84000015258789,10.229999542236328,9.930000305175781,8299067.0,9.423094749450684
2014-06-25,9.970000267028809,9.579999923706055,9.949999809265137,9.600000381469727,4994517.0,9.109940528869629
2014-06-26,10.260000228881836,9.59000015258789,9.59000015258789,10.199999809265137,6537429.0,9.679311752319336
2014-06-27,10.649999618530273,10.149999618530273,10.180000305175781,10.5,10564171.0,9.963997840881348
2014-06-30,10.670000076293945,10.420000076293945,10.5,10.550000190734863,5209493.0,10.011445045471191
2014-07-01,10.640000343322754,10.359999656677246,10.5600004196167,10.600000381469727,5667192.0,10.058893203735352
2014-07-02,10.899999618530273,10.569999694824219,10.600000381469727,10.829999923706055,6891674.0,10.277152061462402
2014-07-03,11.8100004196167,10.729999542236328,10.829999923706055,11.489999771118164,16503161.0,10.903460502624512
2014-07-04,11.550000190734863,11.199999809265137,11.5,11.300000190734863,7601953.0,10.723158836364746
2014-07-07,11.720000267028809,11.279999732971191,11.300000190734863,11.520000457763672,10985913.0,10.931929588317871
2014-07-08,11.510000228881836,11.09000015258789,11.5,11.289999961853027,6107394.0,10.713669776916504
2014-07-09,11.369999885559082,11.0,11.239999771118164,11.010000228881836,5656593.0,10.44796371459961
2014-07-10,11.329999923706055,11.010000228881836,11.010000228881836,11.119999885559082,4623338.0,10.552348136901855
2014-07-11,11.529999732971191,11.029999732971191,11.09000015258789,11.289999961853027,6075426.0,10.713669776916504
2014-07-14,11.430000305175781,11.210000038146973,11.399999618530273,11.34000015258789,3989385.0,10.761116981506348
2014-07-15,11.380000114440918,11.0600004196167,11.380000114440918,11.1899995803833,4149490.0,10.618773460388184
2014-07-16,11.229999542236328,10.819999694824219,11.210000038146973,10.90999984741211,3682698.0,10.353068351745605
2014-07-17,11.079999923706055,10.829999923706055,10.90999984741211,11.050000190734863,3221015.0,10.485920906066895
2014-07-18,11.199999809265137,10.9399995803833,11.029999732971191,11.15999984741211,2897032.0,10.59030532836914
2014-07-21,11.449999809265137,11.0600004196167,11.1899995803833,11.09000015258789,2494884.0,10.523880004882812
2014-07-22,11.210000038146973,10.989999771118164,11.020000457763672,11.149999618530273,2632841.0,10.580816268920898
2014-07-23,11.220000267028809,11.020000457763672,11.130000114440918,11.050000190734863,2637719.0,10.485920906066895
2014-07-24,11.149999618530273,10.649999618530273,11.020000457763672,11.109999656677246,4968851.0,10.542858123779297
2014-07-25,11.109999656677246,10.869999885559082,11.09000015258789,11.050000190734863,2360306.0,10.485920906066895
2014-07-28,11.420000076293945,11.0,11.039999961853027,11.34000015258789,7535552.0,10.761116981506348
2014-07-29,11.6899995803833,11.350000381469727,11.390000343322754,11.670000076293945,11476855.0,11.074271202087402
2014-07-30,11.670000076293945,11.390000343322754,11.670000076293945,11.460000038146973,8660550.0,10.874991416931152
2014-07-31,11.520000457763672,11.3100004196167,11.40999984741211,11.470000267028809,4268460.0,10.884481430053711
2014-08-01,11.470000267028809,11.25,11.470000267028809,11.260000228881836,5284247.0,10.685201644897461
2014-08-04,11.40999984741211,11.199999809265137,11.229999542236328,11.369999885559082,5036681.0,10.789586067199707
2014-08-05,11.489999771118164,11.350000381469727,11.399999618530273,11.449999809265137,4399450.0,10.86550235748291
2014-08-06,11.479999542236328,11.210000038146973,11.479999542236328,11.390000343322754,5699730.0,10.808565139770508
2014-08-07,11.40999984741211,11.220000267028809,11.399999618530273,11.239999771118164,4581000.0,10.666223526000977
2014-08-08,11.319999694824219,11.15999984741211,11.229999542236328,11.270000457763672,4089023.0,10.694690704345703
2014-08-11,11.640000343322754,11.300000190734863,11.3100004196167,11.539999961853027,9142487.0,10.950907707214355
2014-08-12,12.430000305175781,11.470000267028809,11.550000190734863,12.229999542236328,17891790.0,11.605684280395508
2014-08-13,12.34000015258789,11.880000114440918,12.180000305175781,12.050000190734863,11666713.0,11.434873580932617
2014-08-14,12.100000381469727,11.859999656677246,12.0600004196167,11.9399995803833,6490693.0,11.330487251281738
2014-08-15,12.25,11.970000267028809,11.970000267028809,12.15999984741211,8532299.0,11.539258003234863
2014-08-18,12.479999542236328,12.170000076293945,12.180000305175781,12.329999923706055,8688687.0,11.700579643249512
2014-08-19,12.369999885559082,12.119999885559082,12.329999923706055,12.199999809265137,9344853.0,11.577216148376465
2014-08-20,12.220000267028809,11.930000305175781,12.220000267028809,11.989999771118164,7309451.0,11.377936363220215
2014-08-21,12.020000457763672,11.670000076293945,12.020000457763672,11.880000114440918,7109687.0,11.273551940917969
2014-08-22,12.130000114440918,11.680000305175781,11.699999809265137,12.09000015258789,6622259.0,11.472832679748535
2014-08-25,12.140000343322754,11.8100004196167,12.119999885559082,11.9399995803833,4255453.0,11.330487251281738
2014-08-26,12.039999961853027,11.5,11.899999618530273,11.520000457763672,5776922.0,10.931929588317871
2014-08-27,11.619999885559082,11.390000343322754,11.550000190734863,11.40999984741211,4459758.0,10.827544212341309
2014-08-28,11.5,11.220000267028809,11.399999618530273,11.300000190734863,3745285.0,10.723158836364746
2014-08-29,11.569999694824219,11.300000190734863,11.369999885559082,11.520000457763672,3938249.0,10.931929588317871
2014-09-01,11.739999771118164,11.449999809265137,11.529999732971191,11.649999618530273,5957821.0,11.055292129516602
2014-09-02,11.789999961853027,11.59000015258789,11.710000038146973,11.779999732971191,5648484.0,11.178654670715332
2014-09-03,12.069999694824219,11.760000228881836,11.760000228881836,11.90999984741211,7876422.0,11.302021026611328
2014-09-04,12.0,11.75,11.90999984741211,11.920000076293945,8682139.0,11.311509132385254
2014-09-05,12.109999656677246,11.869999885559082,11.949999809265137,11.989999771118164,9300164.0,11.377936363220215
2014-09-09,12.09000015258789,11.729999542236328,12.0600004196167,12.0,9320864.0,11.387425422668457
2014-09-10,12.4399995803833,11.859999656677246,11.949999809265137,12.380000114440918,19828450.0,11.748027801513672
2014-09-11,13.430000305175781,12.359999656677246,12.380000114440918,12.729999542236328,26572554.0,12.080160140991211
2014-09-12,12.8100004196167,12.5,12.760000228881836,12.800000190734863,11215260.0,12.146587371826172
2014-09-15,13.130000114440918,12.710000038146973,12.899999618530273,12.880000114440918,15108981.0,12.222504615783691
2014-09-16,12.880000114440918,12.0600004196167,12.850000381469727,12.180000305175781,15505825.0,11.558237075805664
2014-09-17,12.199999809265137,11.890000343322754,12.199999809265137,12.149999618530273,7398584.0,11.529768943786621
2014-09-18,12.420000076293945,12.010000228881836,12.100000381469727,12.399999618530273,7143279.0,11.767005920410156
2014-09-19,12.5,12.300000190734863,12.350000381469727,12.420000076293945,7343356.0,11.78598690032959
2014-09-22,12.5,12.039999961853027,12.420000076293945,12.149999618530273,6801159.0,11.529768943786621
2014-09-23,12.380000114440918,12.020000457763672,12.130000114440918,12.350000381469727,8198010.0,11.719557762145996
2014-09-24,12.449999809265137,12.239999771118164,12.329999923706055,12.390000343322754,9110626.0,11.75751781463623
2014-09-25,12.949999809265137,12.5,12.5,12.520000457763672,17012687.0,11.880881309509277
2014-09-26,12.739999771118164,12.380000114440918,12.4399995803833,12.619999885559082,7414071.0,11.975774765014648
2014-09-29,12.949999809265137,12.649999618530273,12.649999618530273,12.770000457763672,8578920.0,12.118120193481445
2014-09-30,13.25,12.670000076293945,12.859999656677246,13.170000076293945,16402443.0,12.497698783874512
2014-10-08,13.390000343322754,12.979999542236328,13.199999809265137,13.130000114440918,11252339.0,12.45974063873291
2014-10-09,13.109999656677246,12.710000038146973,13.100000381469727,12.949999809265137,11616192.0,12.288930892944336
2014-10-10,12.880000114440918,12.579999923706055,12.880000114440918,12.680000305175781,9628912.0,12.032713890075684
2014-10-13,12.9399995803833,12.550000190734863,12.670000076293945,12.8100004196167,8468307.0,12.156076431274414
2014-10-14,12.850000381469727,12.460000038146973,12.75,12.550000190734863,7601692.0,11.90934944152832
2014-10-15,12.65999984741211,12.359999656677246,12.550000190734863,12.630000114440918,5957704.0,11.985265731811523
2014-10-16,12.850000381469727,12.489999771118164,12.609999656677246,12.630000114440918,8409521.0,11.985265731811523
2014-10-17,12.739999771118164,12.100000381469727,12.600000381469727,12.300000190734863,6357998.0,11.672110557556152
2014-10-20,12.5,12.180000305175781,12.350000381469727,12.399999618530273,5682286.0,11.767005920410156
2014-10-21,12.5,12.039999961853027,12.399999618530273,12.109999656677246,7436736.0,11.491809844970703
2014-10-22,12.289999961853027,11.75,12.130000114440918,11.770000457763672,6434707.0,11.169166564941406
2014-10-23,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.169166564941406
2014-10-24,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.169166564941406
2014-10-27,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.169166564941406
2014-10-28,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.169166564941406
2014-10-29,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.169166564941406
2014-10-30,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-10-31,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-03,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-04,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-05,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-06,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-07,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-10,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-11,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-12,11.770000457763672,11.770000457763672,11.770000457763672,11.770000457763672,0.0,11.332852363586426
2014-11-13,12.770000457763672,12.270000457763672,12.34000015258789,12.770000457763672,10567997.0,12.2957124710083
2014-11-14,13.25,12.380000114440918,13.0,12.430000305175781,29159838.0,11.968339920043945
2014-11-17,12.760000228881836,11.920000076293945,12.149999618530273,12.600000381469727,14302416.0,12.132027626037598
2014-11-18,12.5,12.130000114440918,12.460000038146973,12.149999618530273,8942579.0,11.698739051818848
2014-11-19,12.670000076293945,12.029999732971191,12.130000114440918,12.390000343322754,10673789.0,11.929825782775879
2014-11-20,12.619999885559082,12.180000305175781,12.300000190734863,12.239999771118164,8041348.0,11.785396575927734
2014-11-21,12.449999809265137,12.119999885559082,12.25,12.359999656677246,6214577.0,11.90093994140625
2014-11-24,12.75,12.300000190734863,12.399999618530273,12.6899995803833,16398809.0,12.218683242797852
2014-11-25,12.920000076293945,12.579999923706055,12.699999809265137,12.890000343322754,13919963.0,12.411255836486816
2014-11-26,12.859999656677246,12.510000228881836,12.850000381469727,12.680000305175781,10723406.0,12.209054946899414
2014-11-27,12.9399995803833,12.600000381469727,12.75,12.920000076293945,15032538.0,12.440141677856445
2014-11-28,13.09000015258789,12.579999923706055,12.9399995803833,12.819999694824219,14791247.0,12.343854904174805
2014-12-01,12.800000190734863,12.100000381469727,12.800000190734863,12.369999885559082,15006887.0,11.910569190979004
2014-12-02,12.619999885559082,12.260000228881836,12.260000228881836,12.380000114440918,8775960.0,11.920197486877441
2014-12-03,12.350000381469727,12.039999961853027,12.350000381469727,12.25,12850734.0,11.795024871826172
2014-12-04,13.479999542236328,12.210000038146973,12.25,13.479999542236328,24550255.0,12.979341506958008
2014-12-05,13.880000114440918,12.6899995803833,13.880000114440918,13.15999984741211,31582761.0,12.671226501464844
2014-12-08,13.329999923706055,12.84000015258789,13.0,13.09000015258789,16429940.0,12.603828430175781
2014-12-09,12.960000038146973,11.979999542236328,12.960000038146973,12.0,22148309.0,11.55431079864502
2014-12-10,12.329999923706055,11.829999923706055,11.829999923706055,12.279999732971191,10186466.0,11.823909759521484
2014-12-11,12.399999618530273,12.109999656677246,12.3100004196167,12.380000114440918,8248431.0,11.920197486877441
2014-12-12,12.539999961853027,12.210000038146973,12.319999694824219,12.470000267028809,7935921.0,12.006854057312012
2014-12-15,13.0600004196167,12.34000015258789,12.449999809265137,12.890000343322754,15646398.0,12.411255836486816
2014-12-16,13.369999885559082,12.710000038146973,12.960000038146973,13.3100004196167,19972334.0,12.815655708312988
2014-12-17,13.760000228881836,13.050000190734863,13.319999694824219,13.350000381469727,24105957.0,12.854169845581055
2014-12-18,13.829999923706055,13.100000381469727,13.260000228881836,13.529999732971191,16716546.0,13.027483940124512
2014-12-19,13.630000114440918,13.079999923706055,13.470000267028809,13.09000015258789,13312166.0,12.603828430175781
2014-12-22,13.0,11.779999732971191,12.989999771118164,12.149999618530273,14111936.0,11.698739051818848
2014-12-23,12.270000457763672,11.899999618530273,12.100000381469727,11.979999542236328,6775824.0,11.535053253173828
2014-12-24,12.479999542236328,11.989999771118164,12.050000190734863,12.380000114440918,6927418.0,11.920197486877441
2014-12-25,12.680000305175781,12.34000015258789,12.4399995803833,12.520000457763672,7301914.0,12.054998397827148
2014-12-26,12.630000114440918,12.40999984741211,12.510000228881836,12.569999694824219,5322082.0,12.103139877319336
2014-12-29,12.550000190734863,11.9399995803833,12.529999732971191,12.420000076293945,10277241.0,11.958712577819824
2014-12-30,12.279999732971191,12.010000228881836,12.279999732971191,12.180000305175781,4030335.0,11.727625846862793
2014-12-31,12.470000267028809,12.029999732971191,12.15999984741211,12.319999694824219,9177925.0,11.862424850463867
2015-01-05,12.829999923706055,12.069999694824219,12.15999984741211,12.710000038146973,20826374.0,12.237940788269043
2015-01-06,12.640000343322754,12.170000076293945,12.550000190734863,12.449999809265137,10246097.0,11.987597465515137
2015-01-07,12.460000038146973,12.199999809265137,12.420000076293945,12.4399995803833,6476710.0,11.977968215942383
2015-01-08,12.920000076293945,12.220000267028809,12.420000076293945,12.770000457763672,21354437.0,12.2957124710083
2015-01-09,13.079999923706055,12.550000190734863,12.729999542236328,12.829999923706055,15666322.0,12.353483200073242
2015-01-12,13.0600004196167,12.550000190734863,12.800000190734863,13.050000190734863,13851373.0,12.565312385559082
2015-01-13,13.130000114440918,12.8100004196167,13.0,12.90999984741211,8506395.0,12.430513381958008
2015-01-14,13.199999809265137,12.619999885559082,12.829999923706055,13.170000076293945,14741957.0,12.680855751037598
2015-01-15,13.199999809265137,12.890000343322754,13.079999923706055,13.010000228881836,9713043.0,12.526798248291016
2015-01-16,13.199999809265137,12.829999923706055,12.979999542236328,13.0600004196167,11415983.0,12.574942588806152
2015-01-19,13.350000381469727,12.470000267028809,13.0600004196167,13.0,22576470.0,12.517169952392578
2015-01-20,13.449999809265137,12.829999923706055,12.9399995803833,13.4399995803833,18051118.0,12.940827369689941
2015-01-21,14.779999732971191,13.300000190734863,13.399999618530273,14.600000381469727,40914633.0,14.057744979858398
2015-01-22,15.880000114440918,14.279999732971191,14.470000267028809,14.989999771118164,27600980.0,14.433259010314941
2015-01-23,15.1899995803833,14.680000305175781,15.079999923706055,15.109999656677246,15804350.0,14.548803329467773
2015-01-26,16.6200008392334,14.960000038146973,15.199999809265137,16.239999771118164,24222860.0,15.636833190917969
2015-01-27,16.969999313354492,16.0,16.09000015258789,16.639999389648438,18558160.0,16.0219783782959
2015-01-28,16.899999618530273,15.970000267028809,16.510000228881836,16.049999237060547,12304038.0,15.453889846801758
2015-01-29,15.989999771118164,15.5,15.989999771118164,15.75,7576943.0,15.165033340454102
2015-01-30,15.9399995803833,15.40999984741211,15.899999618530273,15.5,7160415.0,14.924318313598633
2015-02-02,16.440000534057617,15.199999809265137,15.399999618530273,16.049999237060547,9051448.0,15.453889846801758
2015-02-03,17.65999984741211,16.049999237060547,16.079999923706055,17.65999984741211,12975358.0,17.00409507751465
2015-02-04,18.799999237060547,17.020000457763672,18.670000076293945,17.149999618530273,24744196.0,16.513036727905273
2015-02-05,18.5,16.770000457763672,16.940000534057617,18.06999969482422,30347182.0,17.398866653442383
2015-02-06,18.0,16.959999084472656,17.709999084472656,17.010000228881836,11002467.0,16.37823486328125
2015-02-09,17.360000610351562,15.3100004196167,16.75,15.729999542236328,17582207.0,15.145774841308594
2015-02-10,16.5,15.5600004196167,15.8100004196167,16.459999084472656,9998618.0,15.848660469055176
2015-02-11,17.700000762939453,16.309999465942383,16.309999465942383,17.389999389648438,14020670.0,16.744121551513672
2015-02-12,17.75,16.799999237060547,17.299999237060547,16.93000030517578,10618932.0,16.30120849609375
2015-02-13,17.65999984741211,16.899999618530273,17.110000610351562,17.260000228881836,10550853.0,16.61894989013672
2015-02-16,17.799999237060547,17.100000381469727,17.290000915527344,17.739999771118164,10731136.0,17.08112335205078
2015-02-17,18.989999771118164,17.5,17.700000762939453,18.6299991607666,13051355.0,17.938066482543945
2015-02-25,19.510000228881836,18.290000915527344,18.75,18.709999084472656,11147682.0,18.015094757080078
2015-02-26,18.899999618530273,17.600000381469727,18.899999618530273,18.209999084472656,17915183.0,17.53366470336914
2015-02-27,18.780000686645508,17.860000610351562,18.020000457763672,18.760000228881836,13910568.0,18.06324005126953
2015-03-02,19.5,18.200000762939453,18.700000762939453,19.170000076293945,17328788.0,18.458011627197266
2015-03-03,20.559999465942383,18.790000915527344,19.0,19.719999313354492,19783009.0,18.98758316040039
2015-03-04,20.450000762939453,19.350000381469727,19.799999237060547,19.8700008392334,12070989.0,19.13201332092285
2015-03-05,20.440000534057617,19.299999237060547,19.399999618530273,19.799999237060547,16494247.0,19.064611434936523
2015-03-06,20.25,18.770000457763672,19.799999237060547,18.809999465942383,11936009.0,18.11138153076172
2015-03-09,19.690000534057617,18.270000457763672,18.690000534057617,19.440000534057617,11422676.0,18.71798324584961
2015-03-10,20.420000076293945,19.219999313354492,19.489999771118164,20.049999237060547,14837053.0,19.30532455444336
2015-03-11,20.25,19.700000762939453,20.110000610351562,19.84000015258789,7584299.0,19.103124618530273
2015-03-12,20.1200008392334,19.110000610351562,19.809999465942383,19.760000228881836,9296046.0,19.026100158691406
2015-03-13,21.739999771118164,19.700000762939453,19.75,21.739999771118164,17768777.0,20.932558059692383
2015-03-16,23.860000610351562,22.079999923706055,22.1200008392334,23.190000534057617,17443494.0,22.328706741333008
2015-03-17,23.850000381469727,22.510000228881836,23.59000015258789,23.709999084472656,13855979.0,22.829389572143555
2015-03-18,23.799999237060547,23.0,23.799999237060547,23.3700008392334,9317214.0,22.502017974853516
2015-03-19,23.290000915527344,22.559999465942383,23.290000915527344,22.969999313354492,9612705.0,22.11687660217285
2015-03-20,23.700000762939453,22.65999984741211,22.979999542236328,22.989999771118164,11928679.0,22.136133193969727
2015-03-23,24.290000915527344,22.760000228881836,23.0,24.239999771118164,13737024.0,23.33970832824707
2015-03-24,25.040000915527344,23.1299991607666,24.25,24.459999084472656,16782758.0,23.55153465270996
2015-03-25,25.690000534057617,23.81999969482422,24.5,25.190000534057617,12512396.0,24.25442123413086
2015-03-26,25.899999618530273,24.299999237060547,25.049999237060547,24.8799991607666,10556162.0,23.955936431884766
2015-03-27,26.15999984741211,24.81999969482422,25.3799991607666,25.860000610351562,9383271.0,24.899539947509766
2015-03-30,27.399999618530273,25.649999618530273,25.860000610351562,25.950000762939453,10656588.0,24.98619842529297
2015-03-31,28.479999542236328,25.690000534057617,25.93000030517578,27.719999313354492,14007626.0,26.69045639038086
2015-04-01,30.489999771118164,27.799999237060547,27.799999237060547,30.489999771118164,12745047.0,29.357576370239258
2015-04-02,32.5,30.489999771118164,31.5,31.93000030517578,17125383.0,30.744094848632812
2015-04-03,35.119998931884766,31.100000381469727,31.59000015258789,33.970001220703125,17284724.0,32.70832824707031
2015-04-07,33.95000076293945,32.400001525878906,33.95000076293945,33.18000030517578,16686299.0,31.94767189025879
2015-04-08,33.09000015258789,29.90999984741211,33.09000015258789,31.209999084472656,18764078.0,30.05083465576172
2015-04-09,31.25,29.020000457763672,31.219999313354492,30.889999389648438,14758781.0,29.742721557617188
2015-04-10,33.970001220703125,30.450000762939453,30.5,33.56999969482422,13920371.0,32.323184967041016
2015-04-13,33.540000915527344,32.20000076293945,33.5,32.63999938964844,12315992.0,31.427724838256836
2015-04-14,32.59000015258789,31.18000030517578,32.59000015258789,31.989999771118164,7624391.0,30.80186653137207
2015-04-15,31.649999618530273,29.0,31.489999771118164,29.40999984741211,8241905.0,28.317689895629883
2015-04-16,31.18000030517578,29.40999984741211,29.450000762939453,30.40999984741211,8325635.0,29.280550003051758
2015-04-17,31.90999984741211,30.479999542236328,31.010000228881836,30.489999771118164,8493182.0,29.357576370239258
2015-04-20,31.0,29.399999618530273,30.0,29.649999618530273,7850433.0,28.54877471923828
2015-04-21,31.90999984741211,29.68000030517578,29.700000762939453,31.75,9179538.0,30.57077980041504
2015-04-22,32.27000045776367,31.299999237060547,31.75,31.540000915527344,8363916.0,30.368579864501953
2015-04-23,31.43000030517578,30.709999084472656,31.40999984741211,31.010000228881836,8204821.0,29.858264923095703
2015-04-24,32.0,30.549999237060547,30.75,31.280000686645508,7362025.0,30.11823844909668
2015-04-27,31.75,30.260000228881836,31.450000762939453,30.450000762939453,10979584.0,29.31906509399414
2015-04-28,30.43000030517578,28.5,30.43000030517578,29.270000457763672,10472732.0,28.182889938354492
2015-04-29,29.93000030517578,28.510000228881836,29.399999618530273,29.34000015258789,6321469.0,28.250288009643555
2015-04-30,31.0,29.600000381469727,29.899999618530273,30.959999084472656,11145253.0,29.810121536254883
2015-05-04,31.280000686645508,30.329999923706055,30.3700008392334,30.389999389648438,7677510.0,29.26129150390625
2015-05-05,30.780000686645508,29.329999923706055,30.200000762939453,29.610000610351562,5390255.0,28.5102596282959
2015-05-06,31.25,29.040000915527344,29.610000610351562,30.020000457763672,8096685.0,28.905033111572266
2015-05-07,30.65999984741211,29.5,30.040000915527344,29.5,3102937.0,28.404348373413086
2015-05-08,32.45000076293945,30.200000762939453,30.989999771118164,32.45000076293945,14566696.0,31.244783401489258
2015-05-11,35.70000076293945,32.16999816894531,33.5,35.70000076293945,15155162.0,34.37407302856445
2015-05-12,39.27000045776367,36.20000076293945,36.77000045776367,39.25,13656141.0,37.7922248840332
2015-05-13,42.970001220703125,36.70000076293945,38.47999954223633,40.18000030517578,12480580.0,38.68768310546875
2015-05-14,42.779998779296875,38.79999923706055,40.79999923706055,40.34000015258789,9558678.0,38.841739654541016
2015-05-15,40.0,38.11000061035156,39.349998474121094,39.119998931884766,7531769.0,37.667049407958984
2015-05-18,43.029998779296875,38.0,38.900001525878906,43.029998779296875,11912701.0,41.43183135986328
2015-05-19,45.0,41.95000076293945,43.08000183105469,43.849998474121094,8435824.0,42.221378326416016
2015-05-20,44.58000183105469,42.810001373291016,43.79999923706055,42.869998931884766,7395315.0,41.277774810791016
2015-05-21,43.959999084472656,40.90999984741211,42.70000076293945,42.029998779296875,11903476.0,40.468971252441406
2015-05-22,44.11000061035156,40.68000030517578,42.0,41.849998474121094,10546067.0,40.295654296875
2015-05-25,42.5,39.29999923706055,41.0,41.33000183105469,9306576.0,39.79497146606445
2015-05-26,42.900001525878906,40.810001373291016,41.0,42.41999816894531,8082039.0,40.844486236572266
2015-05-27,44.0,40.70000076293945,42.54999923706055,43.790000915527344,10955863.0,42.16360855102539
2015-05-28,45.5,39.599998474121094,43.90999984741211,39.709999084472656,10684298.0,38.235137939453125
2015-05-29,40.65999984741211,35.7400016784668,39.0,38.689998626708984,7068913.0,37.25302505493164
2015-06-01,40.790000915527344,38.29999923706055,39.150001525878906,40.310001373291016,7596606.0,38.812862396240234
2015-06-02,43.38999938964844,39.58000183105469,40.0099983215332,42.459999084472656,10576103.0,40.88300323486328
2015-06-03,43.29999923706055,40.18000030517578,42.58000183105469,41.970001220703125,7075735.0,40.41120147705078
2015-06-04,42.54999923706055,38.650001525878906,42.0099983215332,42.459999084472656,8496626.0,40.88300323486328
2015-06-05,46.0,42.470001220703125,42.47999954223633,45.43000030517578,14989110.0,43.742698669433594
2015-06-08,45.90999984741211,43.47999954223633,45.0,43.5099983215332,11045972.0,41.89400100708008
2015-06-09,44.68000030517578,41.29999923706055,43.9900016784668,41.959999084472656,8784140.0,40.401573181152344
2015-06-10,42.83000183105469,40.5,41.900001525878906,41.97999954223633,6882496.0,40.420833587646484
2015-06-11,43.58000183105469,42.099998474121094,42.20000076293945,42.86000061035156,5801786.0,41.26814651489258
2015-06-12,45.79999923706055,42.86000061035156,43.20000076293945,44.4900016784668,11109733.0,42.837608337402344
2015-06-15,48.20000076293945,43.880001068115234,44.099998474121094,46.93000030517578,13079005.0,45.186981201171875
2015-06-16,48.13999938964844,43.5,46.0,43.97999954223633,10080220.0,42.34654998779297
2015-06-17,43.97999954223633,41.0,43.459999084472656,43.0,7660377.0,41.40294647216797
2015-06-18,43.81999969482422,40.06999969482422,42.9900016784668,40.349998474121094,5705397.0,38.85137176513672
2015-06-19,41.86000061035156,36.72999954223633,40.349998474121094,37.2599983215332,6212465.0,35.87613296508789
2015-06-23,39.150001525878906,33.529998779296875,37.58000183105469,36.29999923706055,9170730.0,34.95178985595703
2015-06-24,37.68000030517578,35.0,36.779998779296875,36.470001220703125,7382927.0,35.115474700927734
2015-06-25,39.310001373291016,35.810001373291016,36.47999954223633,36.95000076293945,10612006.0,35.5776481628418
2015-06-26,36.209999084472656,33.2599983215332,36.209999084472656,33.2599983215332,6332250.0,32.024696350097656
2015-06-29,33.4900016784668,29.93000030517578,33.4900016784668,29.93000030517578,7877481.0,28.818376541137695
2015-06-30,30.899999618530273,26.940000534057617,26.940000534057617,28.65999984741211,14329555.0,27.595544815063477
2015-07-01,30.700000762939453,25.799999237060547,29.010000228881836,26.420000076293945,10927574.0,25.43874168395996
2015-07-02,27.0,23.780000686645508,25.450000762939453,23.780000686645508,11099082.0,22.896793365478516
2015-07-03,24.0,21.399999618530273,21.459999084472656,21.399999618530273,13176279.0,20.605188369750977
2015-07-06,23.540000915527344,19.260000228881836,23.540000915527344,19.84000015258789,14673786.0,19.103124618530273
2015-07-07,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0,19.103124618530273
2015-07-08,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0,19.103124618530273
2015-07-09,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0,19.103124618530273
2015-07-10,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0,19.103124618530273
2015-07-13,21.81999969482422,21.81999969482422,21.81999969482422,21.81999969482422,426165.0,21.00959014892578
2015-07-14,24.0,24.0,24.0,24.0,425256.0,23.10862159729004
2015-07-15,26.399999618530273,22.209999084472656,26.399999618530273,22.59000015258789,22179810.0,21.750988006591797
2015-07-16,23.850000381469727,20.329999923706055,22.5,23.709999084472656,11541999.0,22.829389572143555
2015-07-17,26.06999969482422,23.709999084472656,23.709999084472656,26.030000686645508,11129193.0,25.0632266998291
2015-07-20,28.0,26.18000030517578,26.18000030517578,27.799999237060547,12213477.0,26.767486572265625
2015-07-21,29.0,26.399999618530273,27.010000228881836,28.56999969482422,10356443.0,27.508886337280273
2015-07-22,29.100000381469727,27.049999237060547,28.0,28.920000076293945,8308612.0,27.845888137817383
2015-07-23,30.149999618530273,28.3799991607666,28.920000076293945,29.969999313354492,9597484.0,28.856887817382812
2015-07-24,31.989999771118164,29.0,29.579999923706055,30.729999542236328,16051524.0,29.58866310119629
2015-07-27,30.5,27.65999984741211,29.709999084472656,27.65999984741211,7410615.0,26.632686614990234
2015-07-28,27.0,24.889999389648438,26.299999237060547,24.899999618530273,16121597.0,23.975194931030273
2015-07-29,25.979999542236328,22.920000076293945,25.1299991607666,25.399999618530273,12041825.0,24.45662498474121
2015-07-30,25.299999237060547,23.0,24.899999618530273,23.5,7190910.0,22.6271915435791
2015-07-31,24.100000381469727,22.110000610351562,22.950000762939453,23.299999237060547,8064993.0,22.43461799621582
2015-08-03,23.139999389648438,20.84000015258789,22.5,20.979999542236328,6081857.0,20.200786590576172
2015-08-04,23.100000381469727,20.799999237060547,21.0,23.100000381469727,5767204.0,22.242050170898438
2015-08-05,24.559999465942383,23.110000610351562,23.600000381469727,24.309999465942383,7771611.0,23.407108306884766
2015-08-06,24.280000686645508,23.110000610351562,24.0,23.889999389648438,4145054.0,23.00270652770996
2015-08-07,24.81999969482422,24.010000228881836,24.399999618530273,24.729999542236328,4651402.0,23.811508178710938
2015-08-10,26.700000762939453,24.479999542236328,25.0,26.6200008392334,8042954.0,25.631311416625977
2015-08-11,27.940000534057617,26.0,26.299999237060547,26.90999984741211,8993570.0,25.910541534423828
2015-08-12,26.850000381469727,25.899999618530273,26.5,26.329999923706055,6149864.0,25.352081298828125
2015-08-13,26.450000762939453,25.010000228881836,26.059999465942383,26.40999984741211,5754061.0,25.429113388061523
2015-08-14,27.649999618530273,26.200000762939453,26.489999771118164,26.530000686645508,6521420.0,25.54465675354004
2015-08-17,26.3799991607666,25.229999542236328,26.0,26.1299991607666,4415632.0,25.159509658813477
2015-08-18,26.649999618530273,23.520000457763672,26.06999969482422,23.520000457763672,7070300.0,22.646451950073242
2015-08-19,23.59000015258789,21.25,22.0,23.489999771118164,9388088.0,22.617563247680664
2015-08-20,23.190000534057617,22.209999084472656,22.899999618530273,22.84000015258789,6059631.0,21.99170684814453
2015-08-21,23.59000015258789,20.799999237060547,22.0,20.829999923706055,5188684.0,20.05635643005371
2015-08-24,19.829999923706055,18.75,19.100000381469727,18.75,6156356.0,18.05360984802246
2015-08-25,17.5,16.8799991607666,16.90999984741211,16.8799991607666,4805927.0,16.253061294555664
2015-08-26,17.25,15.260000228881836,16.290000915527344,15.5600004196167,7503751.0,14.982089042663574
2015-08-27,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-08-28,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-08-31,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-01,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-02,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-07,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-08,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-09,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-10,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-11,15.5600004196167,15.5600004196167,15.5600004196167,15.5600004196167,0.0,14.982089042663574
2015-09-14,17.1200008392334,17.1200008392334,17.1200008392334,17.1200008392334,1294476.0,16.484149932861328
2015-09-15,18.829999923706055,16.8799991607666,17.399999618530273,18.829999923706055,17443528.0,18.130640029907227
2015-09-16,20.700000762939453,17.5,18.700000762939453,20.299999237060547,15745381.0,19.54604148864746
2015-09-17,20.0,18.270000457763672,19.399999618530273,18.270000457763672,12872793.0,17.591440200805664
2015-09-18,18.8799991607666,17.68000030517578,17.68000030517578,18.309999465942383,7431911.0,17.62995147705078
2015-09-21,19.940000534057617,17.25,17.850000381469727,19.81999969482422,8817475.0,19.08386993408203
2015-09-22,21.59000015258789,19.219999313354492,19.75,21.190000534057617,8834242.0,20.402986526489258
2015-09-23,22.469999313354492,20.139999389648438,20.139999389648438,21.84000015258789,9118766.0,21.028844833374023
2015-09-24,22.610000610351562,21.579999923706055,21.610000610351562,22.020000457763672,5110343.0,21.202159881591797
2015-09-25,22.389999389648438,20.219999313354492,21.860000610351562,21.360000610351562,4059427.0,20.566675186157227
2015-09-28,21.360000610351562,21.360000610351562,21.360000610351562,21.360000610351562,0.0,20.566675186157227
2015-09-29,21.899999618530273,21.0,21.600000381469727,21.030000686645508,1846978.0,20.248931884765625
2015-09-30,21.399999618530273,19.8799991607666,21.360000610351562,20.43000030517578,2333213.0,19.671213150024414
2015-10-08,22.0,21.020000457763672,21.209999084472656,21.920000076293945,3708811.0,21.105873107910156
2015-10-09,22.559999465942383,21.579999923706055,21.780000686645508,22.440000534057617,3582180.0,21.606563568115234
2015-10-12,23.68000030517578,22.149999618530273,22.5,23.290000915527344,4707395.0,22.42499351501465
2015-10-13,23.979999542236328,22.59000015258789,22.770000457763672,23.899999618530273,4737157.0,23.012332916259766
2015-10-14,23.850000381469727,23.030000686645508,23.3799991607666,23.510000228881836,2278880.0,22.63681983947754
2015-10-15,24.40999984741211,23.100000381469727,23.100000381469727,24.290000915527344,3809910.0,23.387853622436523
2015-10-16,24.8700008392334,23.989999771118164,24.200000762939453,24.3799991607666,5805568.0,23.47450828552246
2015-10-19,24.5,23.799999237060547,24.389999389648438,24.030000686645508,4482379.0,23.137508392333984
2015-10-20,24.579999923706055,23.5,23.799999237060547,24.469999313354492,5283046.0,23.56116485595703
2015-10-21,25.299999237060547,22.450000762939453,24.579999923706055,22.579999923706055,5902554.0,21.74135971069336
2015-10-22,23.030000686645508,21.260000228881836,22.1200008392334,22.850000381469727,6205736.0,22.001333236694336
2015-10-23,23.450000762939453,21.799999237060547,22.690000534057617,23.15999984741211,4761063.0,22.299821853637695
2015-10-26,24.299999237060547,22.5,24.299999237060547,22.780000686645508,5695309.0,21.933935165405273
2015-10-27,24.360000610351562,21.700000762939453,22.959999084472656,24.09000015258789,4855112.0,23.195276260375977
2015-10-28,24.5,22.700000762939453,24.079999923706055,22.8700008392334,4739166.0,22.020591735839844
2015-10-29,23.219999313354492,22.299999237060547,22.979999542236328,22.700000762939453,3038221.0,21.856904983520508
2015-10-30,22.850000381469727,21.90999984741211,22.700000762939453,22.459999084472656,2065618.0,21.625816345214844
2015-11-02,23.389999389648438,21.5,21.579999923706055,22.270000457763672,2505855.0,21.442874908447266
2015-11-03,22.760000228881836,21.899999618530273,22.760000228881836,22.3700008392334,1708439.0,21.539161682128906
2015-11-04,24.190000534057617,22.399999618530273,22.700000762939453,24.0,5026795.0,23.10862159729004
2015-11-05,24.229999542236328,22.760000228881836,24.18000030517578,23.1299991607666,7037705.0,22.270933151245117
2015-11-06,24.020000457763672,23.020000457763672,23.540000915527344,23.950000762939453,5708513.0,23.06048011779785
2015-11-09,26.350000381469727,23.5,23.850000381469727,26.350000381469727,14895839.0,25.371341705322266
2015-11-10,28.989999771118164,25.799999237060547,26.350000381469727,28.3700008392334,19507336.0,27.316316604614258
2015-11-11,28.8700008392334,27.399999618530273,28.3700008392334,28.139999389648438,9370447.0,27.09485626220703
2015-11-12,28.8700008392334,27.420000076293945,28.0,28.09000015258789,6202690.0,27.046714782714844
2015-11-13,28.899999618530273,27.270000457763672,27.600000381469727,27.81999969482422,5950469.0,26.7867431640625
2015-11-16,28.299999237060547,27.280000686645508,27.450000762939453,28.040000915527344,2961427.0,26.998573303222656
2015-11-17,28.5,26.799999237060547,28.190000534057617,27.0,6775930.0,25.9971981048584
2015-11-18,27.299999237060547,25.59000015258789,26.549999237060547,25.950000762939453,4601478.0,24.98619842529297
2015-11-19,26.34000015258789,24.940000534057617,25.739999771118164,25.559999465942383,9409815.0,24.61068344116211
2015-11-20,25.899999618530273,25.290000915527344,25.5,25.81999969482422,7515873.0,24.861026763916016
2015-11-23,25.899999618530273,24.799999237060547,25.899999618530273,24.90999984741211,7674542.0,23.98482322692871
2015-11-24,25.209999084472656,24.729999542236328,24.850000381469727,25.059999465942383,4709745.0,24.12925148010254
2015-11-25,26.149999618530273,25.020000457763672,25.18000030517578,26.09000015258789,7488419.0,25.120996475219727
2015-11-26,28.280000686645508,26.09000015258789,26.469999313354492,27.43000030517578,14197990.0,26.41122817993164
2015-11-27,28.010000228881836,25.520000457763672,27.100000381469727,26.219999313354492,10301787.0,25.246170043945312
2015-11-30,27.5,25.200000762939453,25.989999771118164,27.43000030517578,7005490.0,26.41122817993164
2015-12-01,28.649999618530273,26.510000228881836,27.5,27.969999313354492,11561910.0,26.931171417236328
2015-12-02,27.799999237060547,25.200000762939453,27.780000686645508,26.440000534057617,7342480.0,25.457998275756836
2015-12-03,26.889999389648438,25.799999237060547,26.459999084472656,26.809999465942383,5423335.0,25.814254760742188
2015-12-04,26.600000381469727,25.6299991607666,26.399999618530273,25.700000762939453,5770839.0,24.7454833984375
2015-12-07,26.100000381469727,25.329999923706055,25.649999618530273,25.600000381469727,3683382.0,24.649194717407227
2015-12-08,26.299999237060547,25.399999618530273,25.610000610351562,26.239999771118164,5418274.0,25.265424728393555
2015-12-09,26.1299991607666,25.09000015258789,26.1299991607666,25.190000534057617,3342938.0,24.25442123413086
2015-12-10,26.0,24.850000381469727,24.850000381469727,25.34000015258789,3540117.0,24.398853302001953
2015-12-11,25.299999237060547,24.600000381469727,24.899999618530273,24.6299991607666,1916589.0,23.715221405029297
2015-12-14,24.799999237060547,23.600000381469727,24.200000762939453,24.610000610351562,3045111.0,23.695966720581055
2015-12-15,25.329999923706055,24.700000762939453,24.780000686645508,25.309999465942383,4103083.0,24.369966506958008
2015-12-16,25.530000686645508,24.75,25.469999313354492,24.799999237060547,3048922.0,23.878908157348633
2015-12-17,25.450000762939453,24.709999084472656,24.709999084472656,25.34000015258789,3589866.0,24.398853302001953
2015-12-18,25.389999389648438,24.09000015258789,25.389999389648438,24.940000534057617,7204289.0,24.013708114624023
2015-12-21,24.75,24.049999237060547,24.649999618530273,24.239999771118164,7025189.0,23.33970832824707
2015-12-22,24.3799991607666,23.780000686645508,24.25,24.18000030517578,4083091.0,23.281938552856445
2015-12-23,24.479999542236328,23.829999923706055,24.280000686645508,23.90999984741211,3823639.0,23.021963119506836
2015-12-24,24.030000686645508,23.18000030517578,23.899999618530273,23.360000610351562,3562667.0,22.49239158630371
2015-12-25,24.0,23.18000030517578,23.18000030517578,23.670000076293945,3541065.0,22.790876388549805
2015-12-28,24.15999984741211,23.18000030517578,23.739999771118164,23.200000762939453,4659069.0,22.338335037231445
2015-12-29,23.3700008392334,22.3799991607666,23.200000762939453,22.799999237060547,4047178.0,21.95319175720215
2015-12-30,23.440000534057617,23.0,23.15999984741211,23.260000228881836,3745948.0,22.396106719970703
2015-12-31,23.489999771118164,21.899999618530273,23.489999771118164,22.079999923706055,3872752.0,21.259933471679688
2016-01-04,22.100000381469727,19.8700008392334,22.09000015258789,19.8700008392334,3936362.0,19.13201332092285
2016-01-05,19.489999771118164,18.040000915527344,18.520000457763672,18.850000381469727,4535270.0,18.149898529052734
2016-01-06,20.489999771118164,18.799999237060547,19.139999389648438,20.43000030517578,8223652.0,19.671213150024414
2016-01-07,19.889999389648438,18.399999618530273,19.8799991607666,18.440000534057617,1101489.0,17.755126953125
2016-01-08,19.799999237060547,17.0,18.799999237060547,19.139999389648438,6021009.0,18.429122924804688
2016-01-11,19.149999618530273,17.229999542236328,18.56999969482422,17.229999542236328,4276033.0,16.590065002441406
2016-01-12,17.780000686645508,16.510000228881836,17.25,16.979999542236328,3210369.0,16.349349975585938
2016-01-13,17.200000762939453,15.5600004196167,17.09000015258789,15.729999542236328,2380199.0,15.145774841308594
2016-01-14,16.31999969482422,14.8100004196167,15.260000228881836,16.190000534057617,3126275.0,15.588691711425781
2016-01-15,16.280000686645508,14.970000267028809,16.200000762939453,15.170000076293945,3064266.0,14.606574058532715
2016-01-18,15.970000267028809,14.720000267028809,14.949999809265137,15.789999961853027,4372446.0,15.203547477722168
2016-01-19,16.5,15.579999923706055,15.670000076293945,16.389999389648438,3631618.0,15.781262397766113
2016-01-20,16.399999618530273,15.789999961853027,16.399999618530273,16.020000457763672,3412022.0,15.425004959106445
2016-01-21,16.079999923706055,15.079999923706055,15.890000343322754,15.350000381469727,3537555.0,14.779889106750488
2016-01-22,15.770000457763672,15.0600004196167,15.479999542236328,15.569999694824219,2447438.0,14.991718292236328
2016-01-25,16.1200008392334,15.199999809265137,15.75,15.960000038146973,3314234.0,15.367234230041504
2016-01-26,15.84000015258789,14.40999984741211,15.75,14.520000457763672,3682012.0,13.980716705322266
2016-01-27,14.880000114440918,13.489999771118164,14.710000038146973,13.8100004196167,3601651.0,13.297086715698242
2016-01-28,14.350000381469727,13.3100004196167,13.600000381469727,13.420000076293945,2660207.0,12.921571731567383
2016-01-29,14.279999732971191,13.350000381469727,13.350000381469727,14.140000343322754,2804436.0,13.614829063415527
2016-02-01,14.25,12.800000190734863,14.100000381469727,13.1899995803833,4873921.0,12.700112342834473
2016-02-02,14.0,13.09000015258789,13.1899995803833,13.930000305175781,3653485.0,13.412630081176758
2016-02-03,14.15999984741211,13.3100004196167,13.649999618530273,13.960000038146973,3581985.0,13.441515922546387
2016-02-04,15.359999656677246,14.020000457763672,14.050000190734863,15.359999656677246,5433821.0,14.78951644897461
2016-02-05,16.100000381469727,14.859999656677246,15.899999618530273,14.899999618530273,4532524.0,14.346602439880371
2016-02-15,14.75,13.899999618530273,14.300000190734863,14.5600004196167,3648037.0,14.019230842590332
2016-02-16,15.779999732971191,14.579999923706055,14.579999923706055,15.359999656677246,4373339.0,14.78951644897461
2016-02-17,15.5,14.899999618530273,15.319999694824219,15.40999984741211,4958230.0,14.83765983581543
2016-02-18,16.149999618530273,15.489999771118164,15.489999771118164,15.970000267028809,7504078.0,15.376862525939941
2016-02-19,16.100000381469727,15.600000381469727,15.989999771118164,15.84000015258789,5538830.0,15.251689910888672
2016-02-22,17.420000076293945,15.6899995803833,16.06999969482422,17.420000076293945,10715331.0,16.77301025390625
2016-02-23,18.06999969482422,17.049999237060547,17.299999237060547,17.450000762939453,9923920.0,16.80189323425293
2016-02-24,17.59000015258789,16.600000381469727,17.350000381469727,17.190000534057617,4350898.0,16.551551818847656
2016-02-25,17.1200008392334,15.470000267028809,17.100000381469727,15.470000267028809,4637255.0,14.895432472229004
2016-02-26,15.760000228881836,14.399999618530273,15.65999984741211,14.920000076293945,3971442.0,14.365859985351562
2016-02-29,14.84000015258789,13.430000305175781,14.829999923706055,13.430000305175781,4783465.0,12.93120002746582
2016-03-01,13.800000190734863,13.119999885559082,13.3100004196167,13.600000381469727,4267147.0,13.094886779785156
2016-03-02,14.850000381469727,13.59000015258789,13.600000381469727,14.510000228881836,6002472.0,13.971087455749512
2016-03-03,15.050000190734863,14.40999984741211,14.680000305175781,14.4399995803833,4974910.0,13.9036865234375
2016-03-04,15.800000190734863,14.25,14.399999618530273,15.069999694824219,9569943.0,14.510287284851074
2016-03-07,16.290000915527344,15.300000190734863,15.329999923706055,16.280000686645508,8328774.0,15.675348281860352
2016-03-08,16.5,15.25,16.5,15.930000305175781,6238474.0,15.338348388671875
2016-03-09,15.670000076293945,14.729999542236328,15.479999542236328,14.989999771118164,4664331.0,14.433259010314941
2016-03-10,15.130000114440918,14.470000267028809,14.8100004196167,14.520000457763672,3139658.0,13.980716705322266
2016-03-11,14.760000228881836,14.0,14.0,14.680000305175781,2135287.0,14.134773254394531
2016-03-14,15.600000381469727,14.800000190734863,14.8100004196167,15.25,3414500.0,14.683602333068848
2016-03-15,15.630000114440918,14.789999961853027,15.270000457763672,14.880000114440918,2759393.0,14.327345848083496
2016-03-16,15.180000305175781,14.380000114440918,14.9399995803833,14.399999618530273,2110214.0,13.865172386169434
2016-03-17,15.619999885559082,14.449999809265137,14.609999656677246,15.600000381469727,5003649.0,15.020605087280273
2016-03-18,16.399999618530273,15.5,15.800000190734863,16.0,6273806.0,15.40574836730957
2016-03-21,16.799999237060547,16.1200008392334,16.25,16.399999618530273,6086042.0,15.79089069366455
2016-03-22,16.579999923706055,15.930000305175781,16.280000686645508,16.079999923706055,6106328.0,15.482776641845703
2016-03-23,16.530000686645508,15.8100004196167,16.0,16.3700008392334,4833608.0,15.762007713317871
2016-03-24,16.290000915527344,15.630000114440918,16.110000610351562,15.779999732971191,5175125.0,15.19391918182373
2016-03-25,16.06999969482422,15.65999984741211,15.670000076293945,15.899999618530273,3056445.0,15.30946159362793
2016-03-28,16.229999542236328,15.699999809265137,15.979999542236328,15.989999771118164,6378261.0,15.396119117736816
2016-03-29,15.930000305175781,15.09000015258789,15.899999618530273,15.260000228881836,6525342.0,14.693232536315918
2016-03-30,15.770000457763672,15.329999923706055,15.5,15.760000228881836,4770863.0,15.174660682678223
2016-03-31,16.229999542236328,15.760000228881836,15.850000381469727,16.18000030517578,6029556.0,15.579062461853027
2016-04-01,16.18000030517578,15.369999885559082,16.18000030517578,15.75,5174064.0,15.165033340454102
2016-04-05,17.25,15.600000381469727,15.75,16.940000534057617,14960531.0,16.310834884643555
2016-04-06,17.450000762939453,16.670000076293945,16.700000762939453,17.110000610351562,15040347.0,16.47452163696289
2016-04-07,17.18000030517578,16.68000030517578,17.0,16.989999771118164,8583879.0,16.358978271484375
2016-04-08,16.989999771118164,16.389999389648438,16.799999237060547,16.700000762939453,5273041.0,16.079750061035156
2016-04-11,17.329999923706055,16.790000915527344,16.790000915527344,16.899999618530273,6719035.0,16.272319793701172
2016-04-12,17.049999237060547,16.110000610351562,16.90999984741211,16.610000610351562,5268484.0,15.993091583251953
2016-04-13,18.270000457763672,16.950000762939453,16.950000762939453,18.260000228881836,22764056.0,17.58180809020996
2016-04-14,18.079999923706055,17.510000228881836,17.899999618530273,17.790000915527344,12354557.0,17.1292667388916
2016-04-15,17.969999313354492,17.56999969482422,17.6200008392334,17.729999542236328,6732962.0,17.07149314880371
2016-04-18,17.549999237060547,16.700000762939453,17.520000457763672,16.93000030517578,6575804.0,16.30120849609375
2016-04-19,17.34000015258789,16.639999389648438,17.149999618530273,16.850000381469727,6135806.0,16.224178314208984
2016-04-20,17.079999923706055,15.3100004196167,16.950000762939453,15.65999984741211,9222727.0,15.078375816345215
2016-04-21,16.040000915527344,15.5,15.609999656677246,15.720000267028809,5344399.0,15.136147499084473
2016-04-22,15.800000190734863,15.220000267028809,15.720000267028809,15.460000038146973,6397974.0,14.885804176330566
2016-04-25,15.460000038146973,14.979999542236328,15.460000038146973,15.220000267028809,3646177.0,14.654716491699219
2016-04-26,15.880000114440918,15.199999809265137,15.40999984741211,15.859999656677246,6377778.0,15.270946502685547
2016-04-27,15.90999984741211,15.449999809265137,15.880000114440918,15.539999961853027,5294774.0,14.9628324508667
2016-04-28,15.609999656677246,15.0,15.600000381469727,15.380000114440918,3847522.0,14.8087739944458
2016-04-29,15.550000190734863,15.1899995803833,15.1899995803833,15.319999694824219,3313343.0,14.751004219055176
2016-05-03,15.970000267028809,15.210000038146973,15.489999771118164,15.90999984741211,6847921.0,15.31908893585205
2016-05-04,16.100000381469727,15.720000267028809,15.800000190734863,15.920000076293945,3826475.0,15.328718185424805
2016-05-05,15.970000267028809,15.699999809265137,15.859999656677246,15.930000305175781,3710095.0,15.338348388671875
2016-05-06,16.049999237060547,14.979999542236328,16.049999237060547,15.029999732971191,7249027.0,14.471774101257324
2016-05-09,14.8100004196167,13.829999923706055,14.800000190734863,14.010000228881836,6272877.0,13.48965835571289
2016-05-10,14.199999809265137,13.850000381469727,14.119999885559082,13.9399995803833,4150758.0,13.422257423400879
2016-05-11,14.09000015258789,13.680000305175781,14.020000457763672,13.760000228881836,3782245.0,13.248943328857422
2016-05-12,13.8100004196167,13.329999923706055,13.699999809265137,13.720000267028809,4555764.0,13.210429191589355
2016-05-13,14.039999961853027,13.609999656677246,13.720000267028809,13.84000015258789,3077253.0,13.325971603393555
2016-05-16,14.279999732971191,13.609999656677246,13.800000190734863,14.130000114440918,3880249.0,13.60520076751709
2016-05-17,14.369999885559082,13.960000038146973,14.140000343322754,14.130000114440918,3977591.0,13.60520076751709
2016-05-18,14.0600004196167,13.479999542236328,14.0600004196167,13.710000038146973,3270018.0,13.200798988342285
2016-05-19,14.109999656677246,13.649999618530273,13.649999618530273,13.800000190734863,3597017.0,13.287456512451172
2016-05-20,13.9399995803833,13.600000381469727,13.600000381469727,13.869999885559082,3567492.0,13.354857444763184
2016-05-23,14.109999656677246,13.850000381469727,13.859999656677246,13.970000267028809,3836854.0,13.451143264770508
2016-05-24,13.960000038146973,13.460000038146973,13.899999618530273,13.59000015258789,4327903.0,13.085256576538086
2016-05-25,13.850000381469727,13.520000457763672,13.75,13.630000114440918,4076631.0,13.123771667480469
2016-05-26,13.789999961853027,13.109999656677246,13.550000190734863,13.640000343322754,4976629.0,13.133399963378906
2016-05-27,13.6899995803833,13.350000381469727,13.59000015258789,13.460000038146973,3652746.0,12.96008586883545
2016-05-30,13.699999809265137,13.229999542236328,13.4399995803833,13.579999923706055,3725480.0,13.075629234313965
2016-05-31,14.34000015258789,13.600000381469727,13.600000381469727,14.279999732971191,7309389.0,13.749629020690918
2016-06-01,14.479999542236328,14.180000305175781,14.289999961853027,14.25,4875789.0,13.720743179321289
2016-06-02,14.430000305175781,14.140000343322754,14.1899995803833,14.300000190734863,4704631.0,13.768887519836426
2016-06-03,14.430000305175781,14.039999961853027,14.319999694824219,14.270000457763672,5585762.0,13.740002632141113
2016-06-06,14.350000381469727,14.0600004196167,14.300000190734863,14.170000076293945,4131767.0,13.64371395111084
2016-06-07,14.239999771118164,14.100000381469727,14.180000305175781,14.199999809265137,2787602.0,13.672599792480469
2016-06-08,14.460000038146973,14.100000381469727,14.1899995803833,14.319999694824219,4309213.0,13.788143157958984
2016-06-13,14.149999618530273,13.399999618530273,14.149999618530273,13.529999732971191,5404447.0,13.027483940124512
2016-06-14,13.5600004196167,13.329999923706055,13.449999809265137,13.430000305175781,2923250.0,12.93120002746582
2016-06-15,13.9399995803833,13.229999542236328,13.300000190734863,13.8100004196167,5898515.0,13.297086715698242
2016-06-16,13.84000015258789,13.569999694824219,13.819999694824219,13.710000038146973,4351816.0,13.200798988342285
2016-06-17,14.369999885559082,13.670000076293945,13.699999809265137,14.3100004196167,6827580.0,13.820956230163574
2016-06-20,14.270000457763672,14.0,14.25,14.180000305175781,2979758.0,13.695399284362793
2016-06-21,14.680000305175781,14.050000190734863,14.300000190734863,14.180000305175781,6410423.0,13.695399284362793
2016-06-22,14.5600004196167,14.180000305175781,14.239999771118164,14.479999542236328,5215309.0,13.985145568847656
2016-06-23,14.630000114440918,14.1899995803833,14.630000114440918,14.369999885559082,3652399.0,13.87890625
2016-06-24,14.369999885559082,13.369999885559082,14.369999885559082,13.90999984741211,5258080.0,13.434626579284668
2016-06-27,14.300000190734863,13.699999809265137,13.850000381469727,14.25,3336747.0,13.763006210327148
2016-06-28,15.109999656677246,14.109999656677246,14.239999771118164,14.84000015258789,8310245.0,14.332843780517578
2016-06-29,15.539999961853027,14.800000190734863,14.9399995803833,15.279999732971191,10385725.0,14.757806777954102
2016-06-30,15.350000381469727,15.039999961853027,15.279999732971191,15.109999656677246,3555997.0,14.59361743927002
2016-07-01,15.260000228881836,15.010000228881836,15.239999771118164,15.050000190734863,2498178.0,14.535667419433594
2016-07-04,15.5,14.899999618530273,14.949999809265137,15.479999542236328,4900209.0,14.950972557067871
2016-07-05,15.539999961853027,15.279999732971191,15.449999809265137,15.369999885559082,3268969.0,14.844730377197266
2016-07-06,16.860000610351562,15.390000343322754,15.5,16.75,12484800.0,16.177568435668945
2016-07-07,16.969999313354492,16.31999969482422,16.75,16.739999771118164,6972171.0,16.167911529541016
2016-07-08,16.700000762939453,16.1299991607666,16.510000228881836,16.459999084472656,4018241.0,15.897478103637695
2016-07-11,16.68000030517578,16.100000381469727,16.389999389648438,16.1299991607666,4119031.0,15.578757286071777
2016-07-12,17.209999084472656,16.139999389648438,16.350000381469727,16.690000534057617,8845762.0,16.11962127685547
2016-07-13,17.299999237060547,16.299999237060547,16.700000762939453,17.0,6797580.0,16.41902732849121
2016-07-14,17.25,16.700000762939453,16.799999237060547,16.860000610351562,3810126.0,16.283811569213867
2016-07-15,17.239999771118164,16.81999969482422,16.889999389648438,17.059999465942383,4434865.0,16.47697639465332
2016-07-18,17.0,16.350000381469727,16.969999313354492,16.59000015258789,3130331.0,16.023038864135742
2016-07-19,16.690000534057617,16.360000610351562,16.43000030517578,16.59000015258789,2856629.0,16.023038864135742
2016-07-20,16.81999969482422,16.18000030517578,16.81999969482422,16.260000228881836,3374912.0,15.704315185546875
2016-07-21,17.809999465942383,16.25,16.270000457763672,17.440000534057617,10590472.0,16.8439884185791
2016-07-22,17.34000015258789,17.0,17.299999237060547,17.010000228881836,4702937.0,16.42868423461914
2016-07-25,17.229999542236328,16.700000762939453,16.979999542236328,17.049999237060547,3802700.0,16.467317581176758
2016-07-26,17.229999542236328,16.940000534057617,17.100000381469727,17.1299991607666,3065445.0,16.54458236694336
2016-07-27,17.219999313354492,15.600000381469727,17.149999618530273,16.030000686645508,5971079.0,15.482175827026367
2016-07-28,16.420000076293945,15.880000114440918,16.059999465942383,15.989999771118164,4017457.0,15.443543434143066
2016-07-29,16.06999969482422,15.399999618530273,16.010000228881836,15.899999618530273,5315979.0,15.35661792755127
2016-08-01,16.15999984741211,15.5,15.800000190734863,16.040000915527344,2724876.0,15.49183464050293
2016-08-02,16.40999984741211,15.710000038146973,15.960000038146973,16.260000228881836,2256513.0,15.704315185546875
2016-08-03,16.3799991607666,16.010000228881836,16.25,16.1299991607666,2503300.0,15.578757286071777
2016-08-04,16.190000534057617,15.8100004196167,16.09000015258789,16.020000457763672,1669576.0,15.472517967224121
2016-08-05,16.149999618530273,15.920000076293945,16.049999237060547,15.960000038146973,1377318.0,15.414567947387695
2016-08-08,16.799999237060547,15.800000190734863,15.960000038146973,16.780000686645508,5042533.0,16.20654296875
2016-08-09,16.8799991607666,16.59000015258789,16.690000534057617,16.790000915527344,3361113.0,16.216203689575195
2016-08-10,17.209999084472656,16.600000381469727,16.6200008392334,16.649999618530273,4395546.0,16.08098602294922
2016-08-11,16.889999389648438,16.200000762939453,16.579999923706055,16.290000915527344,3533527.0,15.733290672302246
2016-08-12,16.290000915527344,16.0,16.200000762939453,16.15999984741211,4045248.0,15.607732772827148
2016-08-15,16.639999389648438,16.049999237060547,16.110000610351562,16.489999771118164,5344155.0,15.9264554977417
2016-08-16,17.270000457763672,16.440000534057617,16.600000381469727,16.950000762939453,7082995.0,16.37073516845703
2016-08-17,17.100000381469727,16.690000534057617,16.799999237060547,17.0,3938315.0,16.41902732849121
2016-08-18,17.170000076293945,16.56999969482422,16.950000762939453,16.670000076293945,5523332.0,16.100305557250977
2016-08-19,16.770000457763672,16.079999923706055,16.510000228881836,16.25,6876420.0,15.694656372070312
2016-08-22,16.3799991607666,16.149999618530273,16.34000015258789,16.209999084472656,3266955.0,15.656023025512695
2016-08-23,16.280000686645508,16.100000381469727,16.219999313354492,16.18000030517578,2444374.0,15.627049446105957
2016-08-24,16.270000457763672,15.979999542236328,16.25,16.18000030517578,2533203.0,15.627049446105957
2016-08-25,16.15999984741211,15.84000015258789,16.110000610351562,16.059999465942383,2153472.0,15.511149406433105
2016-08-26,16.229999542236328,15.739999771118164,16.149999618530273,15.84000015258789,4644454.0,15.29866886138916
2016-08-29,16.049999237060547,15.699999809265137,15.789999961853027,15.859999656677246,2745150.0,15.317984580993652
2016-08-30,16.110000610351562,15.800000190734863,15.880000114440918,15.859999656677246,2521379.0,15.317984580993652
2016-08-31,15.930000305175781,15.649999618530273,15.699999809265137,15.670000076293945,3311120.0,15.134478569030762
2016-09-01,15.789999961853027,15.359999656677246,15.699999809265137,15.420000076293945,4375230.0,14.893022537231445
2016-09-02,15.710000038146973,15.300000190734863,15.350000381469727,15.4399995803833,4065365.0,14.912338256835938
2016-09-05,15.699999809265137,15.350000381469727,15.520000457763672,15.420000076293945,2489908.0,14.893022537231445
2016-09-06,15.869999885559082,15.420000076293945,15.5600004196167,15.819999694824219,3107419.0,15.279352188110352
2016-09-07,15.979999542236328,15.59000015258789,15.800000190734863,15.65999984741211,3374314.0,15.124820709228516
2016-09-08,15.880000114440918,15.300000190734863,15.619999885559082,15.489999771118164,4225518.0,14.960630416870117
2016-09-09,15.649999618530273,15.319999694824219,15.420000076293945,15.40999984741211,3306256.0,14.883363723754883
2016-09-12,15.220000267028809,14.430000305175781,15.210000038146973,14.489999771118164,5621801.0,13.994804382324219
2016-09-13,14.859999656677246,14.489999771118164,14.550000190734863,14.729999542236328,2568315.0,14.226602554321289
2016-09-14,14.84000015258789,14.5,14.600000381469727,14.739999771118164,1609201.0,14.236261367797852
2016-09-19,14.859999656677246,14.649999618530273,14.739999771118164,14.739999771118164,1555254.0,14.236261367797852
2016-09-20,14.989999771118164,14.539999961853027,14.770000457763672,14.800000190734863,2470170.0,14.294210433959961
2016-09-21,15.34000015258789,14.699999809265137,14.760000228881836,15.039999961853027,2569360.0,14.526008605957031
2016-09-22,15.34000015258789,15.0,15.100000381469727,15.15999984741211,2901090.0,14.64190673828125
2016-09-23,15.260000228881836,14.6899995803833,15.109999656677246,14.829999923706055,2142272.0,14.323184967041016
2016-09-26,14.890000343322754,14.619999885559082,14.800000190734863,14.680000305175781,2518050.0,14.178311347961426
2016-09-27,14.829999923706055,14.430000305175781,14.600000381469727,14.729999542236328,2824479.0,14.226602554321289
2016-09-28,14.989999771118164,14.520000457763672,14.729999542236328,14.600000381469727,3278621.0,14.101046562194824
2016-09-29,14.899999618530273,14.619999885559082,14.699999809265137,14.6899995803833,3601506.0,14.187969207763672
2016-09-30,14.770000457763672,14.510000228881836,14.649999618530273,14.760000228881836,2155599.0,14.25557804107666
2016-10-10,15.300000190734863,14.800000190734863,14.850000381469727,15.130000114440918,4070067.0,14.612933158874512
2016-10-11,15.449999809265137,14.960000038146973,15.130000114440918,15.3100004196167,5829534.0,14.786782264709473
2016-10-12,15.199999809265137,15.039999961853027,15.15999984741211,15.069999694824219,3290177.0,14.554983139038086
2016-10-13,15.979999542236328,15.050000190734863,15.119999885559082,15.40999984741211,6551237.0,14.883363723754883
2016-10-14,15.399999618530273,15.149999618530273,15.289999961853027,15.279999732971191,4033589.0,14.757806777954102
2016-10-17,15.850000381469727,15.180000305175781,15.399999618530273,15.529999732971191,8100488.0,14.999261856079102
2016-10-18,15.649999618530273,15.329999923706055,15.359999656677246,15.619999885559082,4060296.0,15.086187362670898
2016-10-19,16.010000228881836,15.609999656677246,15.630000114440918,15.729999542236328,6027027.0,15.192426681518555
2016-10-20,15.789999961853027,15.449999809265137,15.770000457763672,15.5,3990456.0,14.970288276672363
2016-10-21,15.739999771118164,15.40999984741211,15.40999984741211,15.529999732971191,4088467.0,14.999261856079102
2016-10-24,16.260000228881836,15.449999809265137,15.539999961853027,15.930000305175781,7683957.0,15.38559341430664
2016-10-25,16.8700008392334,16.010000228881836,16.309999465942383,16.510000228881836,12465560.0,15.945772171020508
2016-10-26,16.360000610351562,16.049999237060547,16.31999969482422,16.260000228881836,6327461.0,15.704315185546875
2016-10-27,16.3799991607666,15.84000015258789,16.18000030517578,16.06999969482422,4942500.0,15.520807266235352
2016-10-28,16.079999923706055,15.720000267028809,15.949999809265137,15.880000114440918,3449444.0,15.337301254272461
2016-10-31,15.770000457763672,15.529999732971191,15.770000457763672,15.59000015258789,3770933.0,15.057211875915527
2016-11-01,15.739999771118164,15.350000381469727,15.579999923706055,15.5600004196167,7624927.0,15.028237342834473
2016-11-02,15.550000190734863,15.050000190734863,15.529999732971191,15.140000343322754,8227876.0,14.622591972351074
2016-11-03,15.300000190734863,15.0,15.0600004196167,15.229999542236328,5417097.0,14.709515571594238
2016-11-04,15.270000457763672,14.859999656677246,15.199999809265137,14.930000305175781,8540685.0,14.419769287109375
2016-11-07,15.390000343322754,14.949999809265137,15.0,15.289999961853027,8089950.0,14.767465591430664
2016-11-08,15.279999732971191,15.050000190734863,15.279999732971191,15.149999618530273,5799303.0,14.632248878479004
2016-11-09,15.25,14.779999732971191,15.100000381469727,15.029999732971191,5914842.0,14.516349792480469
2016-11-10,15.239999771118164,15.100000381469727,15.100000381469727,15.199999809265137,4504122.0,14.680541038513184
2016-11-11,15.84000015258789,15.079999923706055,15.199999809265137,15.710000038146973,10649997.0,15.173110961914062
2016-11-14,16.229999542236328,15.449999809265137,15.479999542236328,15.789999961853027,9897441.0,15.250377655029297
2016-11-15,15.84000015258789,15.460000038146973,15.819999694824219,15.600000381469727,5743552.0,15.066871643066406
2016-11-16,15.6899995803833,15.489999771118164,15.609999656677246,15.550000190734863,4491656.0,15.018579483032227
2016-11-17,15.760000228881836,15.460000038146973,15.5600004196167,15.6899995803833,5414201.0,15.153794288635254
2016-11-18,15.6899995803833,15.100000381469727,15.6899995803833,15.1899995803833,5412460.0,14.670881271362305
2016-11-21,15.229999542236328,15.039999961853027,15.039999961853027,15.130000114440918,4158785.0,14.612933158874512
2016-11-22,15.229999542236328,15.09000015258789,15.149999618530273,15.1899995803833,4864924.0,14.670881271362305
2016-11-23,15.460000038146973,15.180000305175781,15.270000457763672,15.270000457763672,4989889.0,14.748149871826172
2016-11-24,15.420000076293945,14.970000267028809,15.289999961853027,15.020000457763672,4802209.0,14.506692886352539
2016-11-25,15.0600004196167,14.600000381469727,15.0600004196167,15.050000190734863,4329012.0,14.535667419433594
2016-11-28,15.130000114440918,14.979999542236328,15.0600004196167,15.100000381469727,3418734.0,14.583958625793457
2016-11-29,15.100000381469727,14.789999961853027,15.010000228881836,14.8100004196167,4060516.0,14.30387020111084
2016-11-30,15.069999694824219,14.760000228881836,14.760000228881836,14.899999618530273,3545271.0,14.390793800354004
2016-12-01,15.069999694824219,14.880000114440918,14.899999618530273,15.029999732971191,2434806.0,14.516349792480469
2016-12-02,15.09000015258789,14.760000228881836,14.989999771118164,14.760000228881836,2654433.0,14.25557804107666
2016-12-05,14.819999694824219,14.390000343322754,14.6899995803833,14.489999771118164,4123797.0,13.994804382324219
2016-12-06,14.600000381469727,14.369999885559082,14.489999771118164,14.390000343322754,2849241.0,13.898222923278809
2016-12-07,14.579999923706055,14.350000381469727,14.399999618530273,14.5600004196167,2357883.0,14.062413215637207
2016-12-08,14.869999885559082,14.529999732971191,14.579999923706055,14.6899995803833,3472833.0,14.187969207763672
2016-12-09,14.729999542236328,14.510000228881836,14.729999542236328,14.569999694824219,2299199.0,14.072071075439453
2016-12-12,14.600000381469727,13.399999618530273,14.430000305175781,13.59000015258789,5120180.0,13.12556266784668
2016-12-13,13.960000038146973,13.399999618530273,13.640000343322754,13.8100004196167,4344554.0,13.338044166564941
2016-12-14,13.869999885559082,13.460000038146973,13.800000190734863,13.489999771118164,3441162.0,13.028979301452637
2016-12-15,13.819999694824219,13.449999809265137,13.479999542236328,13.619999885559082,2783024.0,13.154537200927734
2016-12-16,13.850000381469727,13.600000381469727,13.640000343322754,13.770000457763672,2162094.0,13.29941177368164
2016-12-19,13.850000381469727,13.399999618530273,13.800000190734863,13.489999771118164,3497857.0,13.028979301452637
2016-12-20,13.739999771118164,13.489999771118164,13.579999923706055,13.680000305175781,3413382.0,13.212486267089844
2016-12-21,13.819999694824219,13.649999618530273,13.699999809265137,13.800000190734863,2224622.0,13.328385353088379
2016-12-22,13.819999694824219,13.529999732971191,13.760000228881836,13.609999656677246,4340848.0,13.144879341125488
2016-12-23,13.680000305175781,13.550000190734863,13.619999885559082,13.59000015258789,3550107.0,13.12556266784668
2016-12-26,13.720000267028809,13.359999656677246,13.59000015258789,13.6899995803833,2902153.0,13.22214412689209
2016-12-27,13.710000038146973,13.539999961853027,13.649999618530273,13.600000381469727,1900531.0,13.135221481323242
2016-12-28,13.649999618530273,13.449999809265137,13.609999656677246,13.539999961853027,1896137.0,13.077271461486816
2016-12-29,13.619999885559082,13.420000076293945,13.529999732971191,13.59000015258789,2670388.0,13.12556266784668
2016-12-30,13.619999885559082,13.520000457763672,13.59000015258789,13.539999961853027,2380503.0,13.077271461486816
2017-01-03,13.680000305175781,13.460000038146973,13.510000228881836,13.649999618530273,2215468.0,13.183510780334473
2017-01-04,13.84000015258789,13.600000381469727,13.619999885559082,13.800000190734863,3336500.0,13.328385353088379
2017-01-05,14.0,13.710000038146973,13.789999961853027,13.890000343322754,3949236.0,13.41530990600586
2017-01-06,13.859999656677246,13.6899995803833,13.8100004196167,13.710000038146973,1795293.0,13.241460800170898
2017-01-09,13.8100004196167,13.65999984741211,13.710000038146973,13.800000190734863,1851869.0,13.328385353088379
2017-01-10,13.979999542236328,13.710000038146973,13.729999542236328,13.9399995803833,3096070.0,13.463601112365723
2017-01-11,14.0,13.65999984741211,13.859999656677246,13.6899995803833,2577161.0,13.22214412689209
2017-01-12,13.739999771118164,13.300000190734863,13.65999984741211,13.40999984741211,2393654.0,12.951713562011719
2017-01-13,13.5,13.239999771118164,13.399999618530273,13.25,2053820.0,12.797182083129883
2017-01-16,13.369999885559082,12.15999984741211,13.199999809265137,12.470000267028809,4568109.0,12.043837547302246
2017-01-17,12.539999961853027,11.960000038146973,12.470000267028809,12.430000305175781,5557520.0,12.005206108093262
2017-01-18,12.890000343322754,12.25,12.390000343322754,12.699999809265137,4976713.0,12.26597785949707
2017-01-19,12.859999656677246,12.649999618530273,12.65999984741211,12.84000015258789,2037234.0,12.401193618774414
2017-01-20,12.979999542236328,12.789999961853027,12.789999961853027,12.880000114440918,2381220.0,12.439826965332031
2017-01-23,13.260000228881836,12.8100004196167,12.880000114440918,13.149999618530273,2782743.0,12.70059871673584
2017-01-24,13.100000381469727,12.850000381469727,13.100000381469727,12.949999809265137,2065833.0,12.507433891296387
2017-01-25,13.050000190734863,12.850000381469727,12.850000381469727,12.979999542236328,1308795.0,12.536407470703125
2017-01-26,13.069999694824219,12.90999984741211,13.069999694824219,12.989999771118164,907461.0,12.546066284179688
2017-02-03,13.199999809265137,12.880000114440918,13.020000457763672,13.079999923706055,1728117.0,12.632991790771484
2017-02-06,13.289999961853027,12.949999809265137,13.079999923706055,13.279999732971191,2488422.0,12.826156616210938
2017-02-07,13.289999961853027,12.979999542236328,13.220000267028809,13.020000457763672,3575210.0,12.575041770935059
2017-02-08,13.1899995803833,12.899999618530273,13.020000457763672,13.140000343322754,2084545.0,12.690939903259277
2017-02-09,13.229999542236328,13.069999694824219,13.130000114440918,13.140000343322754,2167082.0,12.690939903259277
2017-02-10,13.25,12.899999618530273,13.109999656677246,12.979999542236328,4712358.0,12.536407470703125
2017-02-13,13.220000267028809,12.920000076293945,13.0,13.180000305175781,4220845.0,12.729574203491211
2017-02-14,13.890000343322754,13.050000190734863,13.170000076293945,13.779999732971191,13628556.0,13.309069633483887
2017-02-15,13.760000228881836,13.359999656677246,13.600000381469727,13.420000076293945,8136122.0,12.961373329162598
2017-02-16,13.510000228881836,13.260000228881836,13.399999618530273,13.5,4027355.0,13.038637161254883
2017-02-17,13.619999885559082,13.300000190734863,13.5600004196167,13.34000015258789,3436469.0,12.884105682373047
2017-02-20,13.470000267028809,13.289999961853027,13.289999961853027,13.460000038146973,2855167.0,13.000005722045898
2017-02-21,13.619999885559082,13.369999885559082,13.449999809265137,13.59000015258789,4395002.0,13.12556266784668
2017-02-22,13.670000076293945,13.460000038146973,13.579999923706055,13.550000190734863,3478222.0,13.086929321289062
2017-02-23,13.579999923706055,13.3100004196167,13.539999961853027,13.359999656677246,4016828.0,12.903422355651855
2017-02-24,13.479999542236328,13.329999923706055,13.380000114440918,13.470000267028809,3284314.0,13.009663581848145
2017-02-27,14.0,13.399999618530273,13.529999732971191,13.75,8166279.0,13.280095100402832
2017-02-28,14.1899995803833,13.649999618530273,13.789999961853027,14.119999885559082,8719316.0,13.637450218200684
2017-03-01,14.180000305175781,13.899999618530273,14.079999923706055,13.970000267028809,4938975.0,13.492575645446777
2017-03-02,14.039999961853027,13.600000381469727,14.0,13.640000343322754,4803482.0,13.173853874206543
2017-03-03,13.649999618530273,13.300000190734863,13.600000381469727,13.619999885559082,4088056.0,13.154537200927734
2017-03-06,13.8100004196167,13.520000457763672,13.600000381469727,13.75,3151745.0,13.280095100402832
2017-03-07,13.850000381469727,13.470000267028809,13.739999771118164,13.800000190734863,4509622.0,13.328385353088379
2017-03-08,13.8100004196167,13.579999923706055,13.800000190734863,13.649999618530273,3739596.0,13.183510780334473
2017-03-09,13.710000038146973,13.5,13.640000343322754,13.699999809265137,2397459.0,13.231802940368652
2017-03-10,13.6899995803833,13.529999732971191,13.6899995803833,13.550000190734863,2873980.0,13.086929321289062
2017-03-13,14.079999923706055,13.40999984741211,13.550000190734863,14.0600004196167,8419638.0,13.579500198364258
2017-03-14,14.069999694824219,13.880000114440918,14.0,13.9399995803833,4861746.0,13.463601112365723
2017-03-15,13.989999771118164,13.819999694824219,13.9399995803833,13.949999809265137,3007521.0,13.473258972167969
2017-03-16,14.0600004196167,13.859999656677246,13.960000038146973,13.989999771118164,3355332.0,13.511892318725586
2017-03-17,14.180000305175781,13.920000076293945,13.989999771118164,14.0,6540367.0,13.521551132202148
2017-03-20,14.279999732971191,13.890000343322754,13.890000343322754,14.25,4813130.0,13.763006210327148
2017-03-21,14.359999656677246,14.09000015258789,14.210000038146973,14.25,3076858.0,13.763006210327148
2017-03-22,14.199999809265137,13.869999885559082,14.199999809265137,13.930000305175781,3925033.0,13.453944206237793
2017-03-23,14.25,13.850000381469727,13.850000381469727,14.180000305175781,4156164.0,13.695399284362793
2017-03-24,14.680000305175781,14.069999694824219,14.069999694824219,14.460000038146973,6875309.0,13.96583080291748
2017-03-27,14.579999923706055,14.319999694824219,14.479999542236328,14.460000038146973,2770178.0,13.96583080291748
2017-03-28,14.460000038146973,14.1899995803833,14.460000038146973,14.319999694824219,2761271.0,13.830613136291504
2017-03-29,14.449999809265137,14.170000076293945,14.3100004196167,14.300000190734863,2470980.0,13.811299324035645
2017-03-30,14.350000381469727,13.890000343322754,14.289999961853027,13.90999984741211,3202165.0,13.434626579284668
2017-03-31,14.0,13.390000343322754,13.899999618530273,13.460000038146973,6043678.0,13.000005722045898
2017-04-05,13.989999771118164,13.449999809265137,13.460000038146973,13.979999542236328,3384762.0,13.502233505249023
2017-04-06,14.079999923706055,13.8100004196167,13.890000343322754,13.960000038146973,2394125.0,13.482918739318848
2017-04-07,14.020000457763672,13.850000381469727,13.970000267028809,13.949999809265137,2398761.0,13.473258972167969
2017-04-10,14.130000114440918,13.819999694824219,13.949999809265137,13.960000038146973,2708008.0,13.482918739318848
2017-04-11,14.0,13.739999771118164,13.960000038146973,13.930000305175781,3553156.0,13.453944206237793
2017-04-12,13.9399995803833,13.680000305175781,13.829999923706055,13.779999732971191,2366100.0,13.309069633483887
2017-04-13,13.869999885559082,13.6899995803833,13.6899995803833,13.859999656677246,3270703.0,13.386334419250488
2017-04-14,13.850000381469727,13.5600004196167,13.850000381469727,13.710000038146973,5264337.0,13.241460800170898
2017-04-17,13.760000228881836,13.279999732971191,13.609999656677246,13.279999732971191,3160051.0,12.826156616210938
2017-04-18,13.449999809265137,13.180000305175781,13.289999961853027,13.260000228881836,3676260.0,12.806840896606445
2017-04-19,13.329999923706055,13.069999694824219,13.25,13.1899995803833,4078358.0,12.739232063293457
2017-04-20,13.359999656677246,13.149999618530273,13.289999961853027,13.25,2931043.0,12.797182083129883
2017-04-21,13.5,13.199999809265137,13.319999694824219,13.319999694824219,3516420.0,12.864788055419922
2017-04-24,13.430000305175781,13.119999885559082,13.430000305175781,13.239999771118164,3179326.0,12.787524223327637
2017-04-25,13.550000190734863,13.069999694824219,13.069999694824219,13.350000381469727,1795387.0,12.893763542175293
2017-04-26,13.579999923706055,13.229999542236328,13.390000343322754,13.460000038146973,3052586.0,13.000005722045898
2017-04-27,14.010000228881836,13.489999771118164,13.59000015258789,13.850000381469727,6002685.0,13.376676559448242
2017-04-28,13.8100004196167,13.449999809265137,13.789999961853027,13.670000076293945,2650291.0,13.202827453613281
2017-05-02,14.09000015258789,13.550000190734863,13.670000076293945,13.729999542236328,4910980.0,13.260777473449707
2017-05-03,14.069999694824219,13.640000343322754,13.770000457763672,14.029999732971191,5804039.0,13.550525665283203
2017-05-04,14.0600004196167,13.770000457763672,14.0600004196167,13.819999694824219,4822688.0,13.347702026367188
2017-05-05,13.850000381469727,13.649999618530273,13.729999542236328,13.770000457763672,2647224.0,13.29941177368164
2017-05-08,13.949999809265137,13.289999961853027,13.770000457763672,13.800000190734863,4723990.0,13.328385353088379
2017-05-09,13.850000381469727,13.380000114440918,13.609999656677246,13.65999984741211,3963265.0,13.193170547485352
2017-05-10,13.680000305175781,13.300000190734863,13.5600004196167,13.350000381469727,4124436.0,12.893763542175293
2017-05-11,13.329999923706055,12.550000190734863,13.300000190734863,12.949999809265137,5165433.0,12.507433891296387
2017-05-12,13.100000381469727,12.770000457763672,12.899999618530273,13.039999961853027,2864509.0,12.594358444213867
2017-05-15,13.1899995803833,12.890000343322754,13.1899995803833,12.90999984741211,892023.0,12.468801498413086
2017-05-16,13.170000076293945,12.600000381469727,12.899999618530273,13.140000343322754,2178666.0,12.690939903259277
2017-05-17,13.289999961853027,13.020000457763672,13.140000343322754,13.039999961853027,2425532.0,12.594358444213867
2017-05-18,13.140000343322754,12.899999618530273,13.0,13.020000457763672,1513596.0,12.575041770935059
2017-05-19,13.109999656677246,12.880000114440918,13.109999656677246,12.930000305175781,1264044.0,12.488118171691895
2017-05-22,12.949999809265137,12.710000038146973,12.800000190734863,12.770000457763672,1657179.0,12.333585739135742
2017-05-23,12.920000076293945,12.550000190734863,12.710000038146973,12.75,3215946.0,12.31427001953125
2017-05-24,12.850000381469727,12.579999923706055,12.649999618530273,12.800000190734863,3795846.0,12.362560272216797
2017-05-25,13.039999961853027,12.640000343322754,12.800000190734863,13.020000457763672,1750060.0,12.575041770935059
2017-05-26,13.079999923706055,12.819999694824219,13.020000457763672,12.850000381469727,1408958.0,12.410852432250977
2017-05-31,13.079999923706055,12.59000015258789,13.0,12.630000114440918,2689746.0,12.198369979858398
2017-06-01,12.65999984741211,12.0600004196167,12.609999656677246,12.079999923706055,4424892.0,11.667166709899902
2017-06-02,12.369999885559082,12.029999732971191,12.039999961853027,12.289999961853027,2589761.0,11.869989395141602
2017-06-05,12.5600004196167,12.260000228881836,12.270000457763672,12.449999809265137,2656557.0,12.024521827697754
2017-06-06,12.489999771118164,12.279999732971191,12.350000381469727,12.479999542236328,2265130.0,12.053496360778809
2017-06-07,12.760000228881836,12.350000381469727,12.470000267028809,12.699999809265137,3421735.0,12.26597785949707
2017-06-08,12.770000457763672,12.5600004196167,12.739999771118164,12.59000015258789,2942478.0,12.159737586975098
2017-06-09,12.720000267028809,12.5,12.520000457763672,12.649999618530273,3718649.0,12.21768569946289
2017-06-12,12.720000267028809,12.180000305175781,12.609999656677246,12.239999771118164,3870122.0,11.821698188781738
2017-06-13,12.5,12.1899995803833,12.300000190734863,12.479999542236328,2964299.0,12.053496360778809
2017-06-14,12.640000343322754,12.369999885559082,12.399999618530273,12.520000457763672,2052220.0,12.092130661010742
2017-06-15,12.9399995803833,12.5,12.5,12.8100004196167,2973800.0,12.37221908569336
2017-06-16,12.890000343322754,12.710000038146973,12.869999885559082,12.770000457763672,1662762.0,12.333585739135742
2017-06-19,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,0.0,12.333585739135742
2017-06-20,12.90999984741211,12.680000305175781,12.789999961853027,12.859999656677246,2667178.0,12.420509338378906
2017-06-21,12.880000114440918,12.649999618530273,12.869999885559082,12.739999771118164,2434355.0,12.304611206054688
2017-06-22,12.770000457763672,12.579999923706055,12.729999542236328,12.59000015258789,1973706.0,12.159737586975098
2017-06-23,12.600000381469727,12.380000114440918,12.5600004196167,12.569999694824219,2740924.0,12.140420913696289
2017-06-26,13.050000190734863,12.569999694824219,12.630000114440918,13.020000457763672,4709369.0,12.575041770935059
2017-06-27,13.25,12.890000343322754,13.09000015258789,13.149999618530273,4256971.0,12.70059871673584
2017-06-28,13.619999885559082,13.010000228881836,13.100000381469727,13.40999984741211,4570820.0,12.951713562011719
2017-06-29,14.5,13.319999694824219,13.40999984741211,13.930000305175781,9941997.0,13.453944206237793
2017-06-30,14.09000015258789,13.699999809265137,13.970000267028809,14.039999961853027,4683929.0,13.560182571411133
2017-07-03,14.3100004196167,13.6899995803833,13.989999771118164,14.1899995803833,6290009.0,13.705057144165039
2017-07-04,14.180000305175781,13.829999923706055,14.149999618530273,13.960000038146973,3594106.0,13.482918739318848
2017-07-05,14.100000381469727,13.899999618530273,13.899999618530273,14.050000190734863,5326533.0,13.569842338562012
2017-07-06,14.350000381469727,13.960000038146973,14.020000457763672,14.100000381469727,5112439.0,13.669015884399414
2017-07-07,14.350000381469727,13.880000114440918,14.010000228881836,14.34000015258789,4258311.0,13.901679039001465
2017-07-10,14.319999694824219,14.050000190734863,14.300000190734863,14.069999694824219,3672936.0,13.639931678771973
2017-07-11,14.130000114440918,13.5600004196167,14.020000457763672,13.630000114440918,4398649.0,13.213380813598633
2017-07-12,13.800000190734863,13.380000114440918,13.619999885559082,13.789999961853027,4408080.0,13.368491172790527
2017-07-13,13.930000305175781,13.529999732971191,13.779999732971191,13.65999984741211,5066207.0,13.242464065551758
2017-07-14,13.890000343322754,13.529999732971191,13.600000381469727,13.869999885559082,2675367.0,13.446045875549316
2017-07-17,14.0,12.479999542236328,13.779999732971191,13.09000015258789,4834220.0,12.689888000488281
2017-07-18,13.5,12.920000076293945,12.930000305175781,13.399999618530273,2841771.0,12.990410804748535
2017-07-19,14.739999771118164,13.319999694824219,13.319999694824219,14.3100004196167,7639490.0,13.87259578704834
2017-07-20,14.65999984741211,14.279999732971191,14.40999984741211,14.539999961853027,8426400.0,14.095565795898438
2017-07-21,14.970000267028809,14.369999885559082,14.430000305175781,14.859999656677246,9460879.0,14.405783653259277
2017-07-24,15.329999923706055,14.609999656677246,14.880000114440918,14.770000457763672,8650410.0,14.318535804748535
2017-07-25,14.779999732971191,14.470000267028809,14.779999732971191,14.670000076293945,5643441.0,14.22159194946289
2017-07-26,14.899999618530273,14.479999542236328,14.670000076293945,14.869999885559082,6356320.0,14.415478706359863
2017-07-27,14.869999885559082,14.420000076293945,14.869999885559082,14.579999923706055,5740999.0,14.134343147277832
2017-07-28,14.84000015258789,14.449999809265137,14.529999732971191,14.529999732971191,4539379.0,14.085870742797852
2017-07-31,15.050000190734863,14.34000015258789,14.430000305175781,14.930000305175781,7140729.0,14.47364616394043
2017-08-01,14.989999771118164,14.350000381469727,14.869999885559082,14.5,6501730.0,14.056787490844727
2017-08-02,14.680000305175781,14.3100004196167,14.479999542236328,14.390000343322754,5036251.0,13.950151443481445
2017-08-03,14.630000114440918,14.289999961853027,14.399999618530273,14.510000228881836,3978410.0,14.066483497619629
2017-08-04,14.899999618530273,14.390000343322754,14.510000228881836,14.489999771118164,5737304.0,14.047093391418457
2017-08-07,14.600000381469727,14.300000190734863,14.600000381469727,14.460000038146973,4339231.0,14.018011093139648
2017-08-08,14.4399995803833,14.020000457763672,14.390000343322754,14.210000038146973,5571770.0,13.775652885437012
2017-08-09,14.279999732971191,13.899999618530273,14.039999961853027,14.020000457763672,5274060.0,13.591461181640625
2017-08-10,14.100000381469727,13.670000076293945,14.0,13.779999732971191,4094203.0,13.358797073364258
2017-08-11,13.899999618530273,13.600000381469727,13.649999618530273,13.600000381469727,4313133.0,13.18429946899414
2017-08-14,14.050000190734863,13.619999885559082,13.699999809265137,14.010000228881836,4418329.0,13.581766128540039
2017-08-15,14.050000190734863,13.890000343322754,14.010000228881836,13.949999809265137,2374035.0,13.523599624633789
2017-08-16,13.979999542236328,13.819999694824219,13.979999542236328,13.880000114440918,2293371.0,13.455739974975586
2017-08-17,14.029999732971191,13.770000457763672,13.859999656677246,13.869999885559082,4098853.0,13.446045875549316
2017-08-18,13.970000267028809,13.670000076293945,13.850000381469727,13.880000114440918,3236827.0,13.455739974975586
2017-08-21,14.079999923706055,13.800000190734863,13.869999885559082,14.050000190734863,2665018.0,13.62054443359375
2017-08-22,14.069999694824219,13.800000190734863,14.050000190734863,13.850000381469727,2159449.0,13.426656723022461
2017-08-23,14.0600004196167,13.59000015258789,13.850000381469727,13.6899995803833,3293451.0,13.271547317504883
2017-08-24,13.739999771118164,13.300000190734863,13.6899995803833,13.34000015258789,3108900.0,12.932245254516602
2017-08-25,13.84000015258789,13.319999694824219,13.380000114440918,13.600000381469727,5520373.0,13.18429946899414
2017-08-28,13.859999656677246,13.399999618530273,13.399999618530273,13.819999694824219,6225376.0,13.397573471069336
2017-08-29,13.949999809265137,13.680000305175781,13.75,13.699999809265137,4365003.0,13.281241416931152
2017-08-30,13.960000038146973,13.6899995803833,13.699999809265137,13.869999885559082,2851817.0,13.446045875549316
2017-08-31,13.930000305175781,13.770000457763672,13.890000343322754,13.84000015258789,2081666.0,13.416962623596191
2017-09-01,14.149999618530273,13.75,13.850000381469727,13.989999771118164,4257093.0,13.562376976013184
2017-09-04,14.100000381469727,13.8100004196167,13.960000038146973,13.989999771118164,3192420.0,13.562376976013184
2017-09-05,14.0,13.8100004196167,13.970000267028809,13.84000015258789,3075720.0,13.416962623596191
2017-09-06,14.399999618530273,13.699999809265137,13.770000457763672,14.369999885559082,7004629.0,13.93076229095459
2017-09-07,14.510000228881836,14.100000381469727,14.369999885559082,14.170000076293945,5643449.0,13.7368745803833
2017-09-08,14.300000190734863,14.029999732971191,14.170000076293945,14.09000015258789,3431866.0,13.659320831298828
2017-09-11,14.149999618530273,13.930000305175781,14.0,14.100000381469727,3127079.0,13.669015884399414
2017-09-12,14.270000457763672,13.850000381469727,14.140000343322754,13.890000343322754,4737753.0,13.465434074401855
2017-09-13,13.869999885559082,13.65999984741211,13.8100004196167,13.8100004196167,2630270.0,13.387879371643066
2017-09-14,14.050000190734863,13.75,13.789999961853027,14.0,2506480.0,13.572071075439453
2017-09-15,14.130000114440918,13.869999885559082,14.0,13.989999771118164,1968466.0,13.562376976013184
2017-09-18,14.069999694824219,13.90999984741211,13.989999771118164,13.960000038146973,1743106.0,13.533295631408691
2017-09-19,13.960000038146973,13.65999984741211,13.90999984741211,13.710000038146973,2935717.0,13.290935516357422
2017-09-20,13.760000228881836,13.489999771118164,13.710000038146973,13.720000267028809,2390194.0,13.300630569458008
2017-09-21,13.770000457763672,13.369999885559082,13.6899995803833,13.390000343322754,2794366.0,12.980717658996582
2017-09-22,13.460000038146973,13.180000305175781,13.40999984741211,13.199999809265137,2522121.0,12.796524047851562
2017-09-25,13.300000190734863,12.960000038146973,13.220000267028809,13.010000228881836,2408636.0,12.612332344055176
2017-09-26,13.109999656677246,13.0,13.010000228881836,13.09000015258789,1030950.0,12.689888000488281
2017-09-27,13.170000076293945,13.039999961853027,13.09000015258789,13.100000381469727,1339039.0,12.69958209991455
2017-09-28,13.3100004196167,13.029999732971191,13.109999656677246,13.069999694824219,1736883.0,12.67049789428711
2017-09-29,13.199999809265137,13.029999732971191,13.069999694824219,13.149999618530273,1070313.0,12.748052597045898
2017-10-09,13.569999694824219,13.199999809265137,13.25,13.489999771118164,2829300.0,13.077659606933594
2017-10-10,13.520000457763672,13.319999694824219,13.520000457763672,13.460000038146973,1568522.0,13.048578262329102
2017-10-11,13.680000305175781,13.399999618530273,13.460000038146973,13.479999542236328,2965396.0,13.067965507507324
2017-10-12,13.479999542236328,13.25,13.40999984741211,13.380000114440918,1891402.0,12.971022605895996
2017-10-13,13.449999809265137,13.270000457763672,13.359999656677246,13.430000305175781,1838000.0,13.019495010375977
2017-10-16,13.430000305175781,13.109999656677246,13.430000305175781,13.140000343322754,3092455.0,12.738358497619629
2017-10-17,13.579999923706055,13.140000343322754,13.199999809265137,13.510000228881836,3639153.0,13.097049713134766
2017-10-18,13.510000228881836,13.220000267028809,13.510000228881836,13.329999923706055,2257610.0,12.922551155090332
2017-10-19,13.430000305175781,13.199999809265137,13.350000381469727,13.40999984741211,2086046.0,13.000105857849121
2017-10-20,13.600000381469727,13.34000015258789,13.40999984741211,13.479999542236328,2223219.0,13.067965507507324
2017-10-23,13.850000381469727,13.529999732971191,13.649999618530273,13.680000305175781,3426667.0,13.261853218078613
2017-10-24,13.630000114440918,13.289999961853027,13.600000381469727,13.460000038146973,2189125.0,13.048578262329102
2017-10-25,13.5,13.350000381469727,13.460000038146973,13.430000305175781,1188700.0,13.019495010375977
2017-10-26,13.489999771118164,13.369999885559082,13.399999618530273,13.430000305175781,1250411.0,13.019495010375977
2017-10-27,13.489999771118164,13.140000343322754,13.4399995803833,13.170000076293945,2661435.0,12.767440795898438
2017-10-30,13.25,12.800000190734863,13.149999618530273,12.979999542236328,2836555.0,12.583248138427734
2017-10-31,13.0600004196167,12.819999694824219,13.0,12.949999809265137,2226885.0,12.554166793823242
2017-11-01,12.949999809265137,12.850000381469727,12.949999809265137,12.869999885559082,1889660.0,12.476612091064453
2017-11-02,12.859999656677246,12.34000015258789,12.859999656677246,12.40999984741211,3981191.0,12.030672073364258
2017-11-03,12.59000015258789,12.399999618530273,12.420000076293945,12.449999809265137,2418791.0,12.069449424743652
2017-11-06,12.529999732971191,12.34000015258789,12.350000381469727,12.520000457763672,1644269.0,12.137310028076172
2017-11-07,12.739999771118164,12.5,12.520000457763672,12.59000015258789,1921852.0,12.205170631408691
2017-11-08,12.6899995803833,12.40999984741211,12.550000190734863,12.630000114440918,2119925.0,12.243947982788086
2017-11-09,12.720000267028809,12.550000190734863,12.579999923706055,12.640000343322754,1228500.0,12.253642082214355
2017-11-10,12.619999885559082,12.420000076293945,12.550000190734863,12.529999732971191,2811641.0,12.147004127502441
2017-11-13,12.569999694824219,12.380000114440918,12.510000228881836,12.529999732971191,1746200.0,12.147004127502441
2017-11-14,12.489999771118164,12.199999809265137,12.489999771118164,12.229999542236328,2833052.0,11.856173515319824
2017-11-15,12.260000228881836,12.029999732971191,12.229999542236328,12.079999923706055,1365986.0,11.710759162902832
2017-11-16,12.140000343322754,11.970000267028809,12.140000343322754,12.010000228881836,1541887.0,11.642898559570312
2017-11-17,12.029999732971191,11.449999809265137,12.010000228881836,11.479999542236328,2619274.0,11.129098892211914
2017-11-20,11.579999923706055,11.199999809265137,11.470000267028809,11.539999961853027,1370200.0,11.187265396118164
2017-11-21,11.520000457763672,11.199999809265137,11.5,11.380000114440918,1611157.0,11.032155990600586
2017-11-22,11.369999885559082,11.199999809265137,11.359999656677246,11.3100004196167,1556038.0,10.964295387268066
2017-11-23,11.40999984741211,11.220000267028809,11.399999618530273,11.25,1234727.0,10.906129837036133
2017-11-24,11.319999694824219,11.079999923706055,11.239999771118164,11.260000228881836,1617720.0,10.915823936462402
2017-11-27,11.380000114440918,10.949999809265137,11.25,11.260000228881836,2199766.0,10.915823936462402
2017-11-28,11.300000190734863,11.109999656677246,11.229999542236328,11.239999771118164,1248700.0,10.896434783935547
2017-11-29,11.3100004196167,11.15999984741211,11.270000457763672,11.239999771118164,1925213.0,10.896434783935547
2017-11-30,11.270000457763672,11.15999984741211,11.239999771118164,11.1899995803833,1292609.0,10.847962379455566
2017-12-01,11.25,11.109999656677246,11.149999618530273,11.210000038146973,957200.0,10.867352485656738
2017-12-04,11.229999542236328,11.149999618530273,11.229999542236328,11.15999984741211,659500.0,10.818880081176758
2017-12-05,11.149999618530273,10.3100004196167,11.100000381469727,10.4399995803833,2749158.0,10.12088680267334
2017-12-06,10.380000114440918,10.079999923706055,10.380000114440918,10.270000457763672,2464807.0,9.956084251403809
2017-12-07,10.260000228881836,10.010000228881836,10.260000228881836,10.199999809265137,2024294.0,9.888223648071289
2017-12-08,10.380000114440918,10.09000015258789,10.09000015258789,10.270000457763672,1214925.0,9.956084251403809
2017-12-11,10.470000267028809,10.199999809265137,10.279999732971191,10.430000305175781,1226154.0,10.111193656921387
2017-12-12,10.479999542236328,10.279999732971191,10.359999656677246,10.3100004196167,1154100.0,9.994861602783203
2017-12-13,10.399999618530273,10.229999542236328,10.25,10.359999656677246,808261.0,10.043333053588867
2017-12-14,10.329999923706055,10.15999984741211,10.289999961853027,10.1899995803833,1093169.0,9.87852954864502
2017-12-15,10.289999961853027,10.100000381469727,10.220000267028809,10.220000267028809,1196918.0,9.907612800598145
2017-12-18,10.319999694824219,10.079999923706055,10.220000267028809,10.149999618530273,1386009.0,9.839752197265625
2017-12-19,10.319999694824219,10.130000114440918,10.149999618530273,10.279999732971191,1383796.0,9.965778350830078
2017-12-20,10.300000190734863,10.100000381469727,10.289999961853027,10.119999885559082,1774889.0,9.8106689453125
2017-12-21,10.229999542236328,10.029999732971191,10.15999984741211,10.149999618530273,1429538.0,9.839752197265625
2017-12-22,10.25,10.0,10.180000305175781,10.149999618530273,913900.0,9.839752197265625
2017-12-25,10.350000381469727,10.069999694824219,10.289999961853027,10.09000015258789,1585227.0,9.781585693359375
2017-12-26,10.319999694824219,10.020000457763672,10.020000457763672,10.260000228881836,1780628.0,9.946389198303223
2017-12-27,10.319999694824219,10.1899995803833,10.270000457763672,10.270000457763672,1037530.0,9.956084251403809
2017-12-28,10.5,10.260000228881836,10.300000190734863,10.460000038146973,1667562.0,10.140275955200195
2017-12-29,10.5,10.300000190734863,10.399999618530273,10.420000076293945,892819.0,10.101499557495117
2018-01-02,10.479999542236328,10.260000228881836,10.430000305175781,10.329999923706055,2479368.0,10.014250755310059
2018-01-03,10.449999809265137,10.3100004196167,10.329999923706055,10.430000305175781,1514679.0,10.111193656921387
2018-01-04,10.649999618530273,10.350000381469727,10.380000114440918,10.619999885559082,2229672.0,10.295385360717773
2018-01-05,10.800000190734863,10.550000190734863,10.569999694824219,10.670000076293945,2137061.0,10.343857765197754
2018-01-08,10.800000190734863,10.529999732971191,10.609999656677246,10.640000343322754,2485574.0,10.314774513244629
2018-01-09,10.829999923706055,10.510000228881836,10.640000343322754,10.8100004196167,2282167.0,10.479578018188477
2018-01-10,10.920000076293945,10.630000114440918,10.819999694824219,10.760000228881836,1613989.0,10.431106567382812
2018-01-11,11.180000305175781,10.649999618530273,10.649999618530273,10.899999618530273,5716226.0,10.566826820373535
2018-01-12,10.960000038146973,10.5,10.960000038146973,10.539999961853027,4564236.0,10.217830657958984
2018-01-15,10.569999694824219,10.149999618530273,10.510000228881836,10.260000228881836,3887562.0,9.946389198303223
2018-01-16,10.34000015258789,10.199999809265137,10.199999809265137,10.289999961853027,1719814.0,9.975472450256348
2018-01-17,10.279999732971191,10.149999618530273,10.260000228881836,10.260000228881836,1944240.0,9.946389198303223
2018-01-18,10.399999618530273,10.25,10.270000457763672,10.380000114440918,1340066.0,10.062722206115723
2018-01-19,10.4399995803833,10.289999961853027,10.34000015258789,10.34000015258789,1268100.0,10.023944854736328
2018-01-22,10.34000015258789,10.34000015258789,10.34000015258789,10.34000015258789,0.0,10.023944854736328
2018-01-23,12.1899995803833,11.4399995803833,11.649999618530273,11.550000190734863,19472331.0,11.196959495544434
2018-01-24,11.880000114440918,11.010000228881836,11.15999984741211,11.460000038146973,11098529.0,11.109709739685059
2018-01-25,12.300000190734863,11.600000381469727,11.65999984741211,11.729999542236328,12342158.0,11.37145709991455
2018-01-26,11.869999885559082,11.300000190734863,11.600000381469727,11.829999923706055,8055273.0,11.468400001525879
2018-01-29,12.0,11.34000015258789,11.819999694824219,11.539999961853027,7804227.0,11.187265396118164
2018-01-30,11.649999618530273,11.3100004196167,11.420000076293945,11.470000267028809,3913500.0,11.119403839111328
2018-01-31,11.369999885559082,11.050000190734863,11.359999656677246,11.069999694824219,3832240.0,10.7316312789917
2018-02-01,11.210000038146973,10.020000457763672,11.069999694824219,10.380000114440918,7231947.0,10.062722206115723
2018-02-02,10.380000114440918,9.350000381469727,10.270000457763672,10.069999694824219,5102087.0,9.762197494506836
2018-02-05,10.0600004196167,9.5,10.0,10.010000228881836,2962357.0,9.704031944274902
2018-02-06,9.859999656677246,9.3100004196167,9.859999656677246,9.510000228881836,3237353.0,9.219314575195312
2018-02-07,9.789999961853027,9.0,9.699999809265137,9.300000190734863,2558509.0,9.015732765197754
2018-02-08,9.630000114440918,9.25,9.289999961853027,9.5,1622546.0,9.209620475769043
2018-02-09,9.25,8.8100004196167,9.25,9.149999618530273,3075452.0,8.870318412780762
2018-02-12,9.579999923706055,9.210000038146973,9.210000038146973,9.5600004196167,2127403.0,9.267786979675293
2018-02-13,9.630000114440918,9.449999809265137,9.529999732971191,9.520000457763672,1424801.0,9.229009628295898
2018-02-14,9.609999656677246,9.359999656677246,9.510000228881836,9.5600004196167,913950.0,9.267786979675293
2018-02-22,9.760000228881836,9.539999961853027,9.59000015258789,9.710000038146973,1234330.0,9.413201332092285
2018-02-23,9.84000015258789,9.539999961853027,9.760000228881836,9.819999694824219,2313000.0,9.5198392868042
2018-02-26,10.300000190734863,9.760000228881836,9.859999656677246,10.130000114440918,3000090.0,9.82036304473877
2018-02-27,10.329999923706055,9.960000038146973,10.130000114440918,10.270000457763672,2517345.0,9.956084251403809
2018-02-28,10.34000015258789,10.029999732971191,10.119999885559082,10.260000228881836,2185746.0,9.946389198303223
2018-03-01,10.4399995803833,10.15999984741211,10.199999809265137,10.300000190734863,1857100.0,9.985167503356934
2018-03-02,10.359999656677246,10.15999984741211,10.300000190734863,10.229999542236328,1104111.0,9.917305946350098
2018-03-05,10.260000228881836,10.079999923706055,10.199999809265137,10.079999923706055,1193600.0,9.771890640258789
2018-03-06,10.229999542236328,10.050000190734863,10.050000190734863,10.15999984741211,1148912.0,9.849446296691895
2018-03-07,10.220000267028809,10.069999694824219,10.130000114440918,10.149999618530273,966887.0,9.839752197265625
2018-03-08,10.199999809265137,10.109999656677246,10.109999656677246,10.15999984741211,892105.0,9.849446296691895
2018-03-09,10.369999885559082,10.15999984741211,10.1899995803833,10.329999923706055,1620700.0,10.014250755310059
2018-03-12,10.800000190734863,10.380000114440918,10.390000343322754,10.729999542236328,2923816.0,10.402023315429688
2018-03-13,10.819999694824219,10.520000457763672,10.789999961853027,10.5600004196167,1744915.0,10.237220764160156
2018-03-14,10.680000305175781,10.479999542236328,10.5,10.579999923706055,1091562.0,10.256608963012695
2018-03-15,10.649999618530273,10.329999923706055,10.550000190734863,10.59000015258789,1759938.0,10.266302108764648
2018-03-16,10.600000381469727,10.34000015258789,10.489999771118164,10.399999618530273,1300401.0,10.082110404968262
2018-03-19,10.479999542236328,10.229999542236328,10.359999656677246,10.260000228881836,985721.0,9.946389198303223
2018-03-20,10.390000343322754,10.210000038146973,10.390000343322754,10.300000190734863,1022489.0,9.985167503356934
2018-03-21,10.460000038146973,10.229999542236328,10.260000228881836,10.239999771118164,1503989.0,9.927001953125
2018-03-22,10.399999618530273,10.199999809265137,10.220000267028809,10.289999961853027,890090.0,9.975472450256348
2018-03-23,10.100000381469727,9.4399995803833,10.069999694824219,9.489999771118164,2186914.0,9.199925422668457
2018-03-26,9.880000114440918,9.270000457763672,9.300000190734863,9.829999923706055,1917927.0,9.529533386230469
2018-03-27,10.079999923706055,9.829999923706055,9.960000038146973,9.960000038146973,1083270.0,9.655559539794922
2018-03-28,10.079999923706055,9.800000190734863,9.800000190734863,10.039999961853027,1232183.0,9.733114242553711
2018-03-29,10.199999809265137,10.039999961853027,10.069999694824219,10.109999656677246,734300.0,9.800973892211914
2018-03-30,10.199999809265137,10.109999656677246,10.199999809265137,10.149999618530273,763609.0,9.839752197265625
2018-04-02,10.359999656677246,10.079999923706055,10.149999618530273,10.1899995803833,972764.0,9.87852954864502
2018-04-03,10.109999656677246,9.930000305175781,10.109999656677246,10.0600004196167,763868.0,9.752504348754883
2018-04-04,10.09000015258789,9.899999618530273,10.09000015258789,9.920000076293945,1064400.0,9.616782188415527
2018-04-09,10.109999656677246,9.829999923706055,9.890000343322754,10.079999923706055,1187469.0,9.771890640258789
2018-04-10,10.130000114440918,9.8100004196167,10.130000114440918,9.970000267028809,860759.0,9.665254592895508
2018-04-11,10.199999809265137,9.9399995803833,9.960000038146973,10.100000381469727,1003008.0,9.791280746459961
2018-04-12,10.170000076293945,10.050000190734863,10.140000343322754,10.100000381469727,970901.0,9.791280746459961
2018-04-13,11.109999656677246,10.100000381469727,10.119999885559082,11.109999656677246,12735554.0,10.770407676696777
2018-04-16,11.6899995803833,10.760000228881836,10.960000038146973,11.020000457763672,11693554.0,10.683159828186035
2018-04-17,11.199999809265137,10.4399995803833,10.899999618530273,10.460000038146973,6533645.0,10.140275955200195
2018-04-18,11.510000228881836,10.460000038146973,10.5,11.350000381469727,14037322.0,11.003072738647461
2018-04-19,11.649999618530273,11.100000381469727,11.1899995803833,11.640000343322754,12609893.0,11.284208297729492
2018-04-20,11.6899995803833,11.199999809265137,11.479999542236328,11.210000038146973,7526290.0,10.867352485656738
2018-04-23,11.460000038146973,10.829999923706055,11.25,11.449999809265137,5401498.0,11.100015640258789
2018-04-24,11.65999984741211,11.279999732971191,11.40999984741211,11.539999961853027,6305047.0,11.187265396118164
2018-04-25,11.739999771118164,11.3100004196167,11.5,11.579999923706055,5904685.0,11.226042747497559
2018-04-26,11.699999809265137,11.300000190734863,11.579999923706055,11.390000343322754,4239718.0,11.041851043701172
2018-04-27,11.479999542236328,11.0600004196167,11.369999885559082,11.1899995803833,2963630.0,10.847962379455566
2018-05-02,11.350000381469727,10.960000038146973,11.15999984741211,11.229999542236328,3077017.0,10.886739730834961
2018-05-03,12.180000305175781,10.979999542236328,11.210000038146973,11.710000038146973,5943362.0,11.352068901062012
2018-05-04,11.979999542236328,11.609999656677246,11.800000190734863,11.710000038146973,4366175.0,11.352068901062012
2018-05-07,11.979999542236328,11.539999961853027,11.6899995803833,11.779999732971191,4510764.0,11.419927597045898
2018-05-08,12.100000381469727,11.739999771118164,11.739999771118164,11.880000114440918,4439700.0,11.51687240600586
2018-05-09,11.960000038146973,11.550000190734863,11.819999694824219,11.680000305175781,2944202.0,11.322985649108887
2018-05-10,11.75,11.289999961853027,11.75,11.4399995803833,4320196.0,11.090320587158203
2018-05-11,11.510000228881836,11.010000228881836,11.470000267028809,11.079999923706055,5384343.0,10.741325378417969
2018-05-14,11.239999771118164,11.020000457763672,11.069999694824219,11.109999656677246,2785033.0,10.770407676696777
2018-05-15,11.15999984741211,10.899999618530273,11.15999984741211,11.130000114440918,3471300.0,10.789796829223633
2018-05-16,11.319999694824219,11.0,11.130000114440918,11.130000114440918,4064700.0,10.789796829223633
2018-05-17,11.279999732971191,11.100000381469727,11.130000114440918,11.170000076293945,2603508.0,10.828574180603027
2018-05-18,11.239999771118164,10.930000305175781,11.239999771118164,11.0600004196167,2771000.0,10.721938133239746
2018-05-21,11.220000267028809,11.079999923706055,11.130000114440918,11.1899995803833,3253064.0,10.847962379455566
2018-05-22,11.479999542236328,11.149999618530273,11.1899995803833,11.34000015258789,3884360.0,10.993378639221191
2018-05-23,11.4399995803833,10.949999809265137,11.380000114440918,11.029999732971191,3279413.0,10.692853927612305
2018-05-24,11.069999694824219,10.8100004196167,11.0600004196167,10.920000076293945,1821260.0,10.58621597290039
2018-05-25,11.069999694824219,10.850000381469727,10.899999618530273,10.90999984741211,1674900.0,10.576521873474121
2018-05-28,11.09000015258789,10.729999542236328,10.8100004196167,10.949999809265137,1724282.0,10.6152982711792
2018-05-29,12.050000190734863,10.899999618530273,11.0,12.050000190734863,6349478.0,11.681675910949707
2018-05-30,11.989999771118164,11.380000114440918,11.989999771118164,11.630000114440918,9702440.0,11.274514198303223
2018-05-31,12.789999961853027,11.449999809265137,11.800000190734863,12.289999961853027,13680210.0,11.914339065551758
2018-06-01,12.359999656677246,11.699999809265137,12.050000190734863,11.760000228881836,8226809.0,11.400541305541992
2018-06-04,11.970000267028809,11.529999732971191,11.760000228881836,11.619999885559082,4190421.0,11.264819145202637
2018-06-05,11.770000457763672,11.460000038146973,11.600000381469727,11.75,5537391.0,11.390846252441406
2018-06-06,12.050000190734863,11.489999771118164,11.699999809265137,11.960000038146973,8715599.0,11.594426155090332
2018-06-07,12.09000015258789,11.710000038146973,11.800000190734863,11.84000015258789,6384100.0,11.478095054626465
2018-06-08,11.829999923706055,11.010000228881836,11.829999923706055,11.199999809265137,6122700.0,10.857657432556152
2018-06-11,11.3100004196167,10.899999618530273,11.260000228881836,11.0,4270665.0,10.66377067565918
2018-06-12,11.149999618530273,10.579999923706055,11.039999961853027,11.020000457763672,7156955.0,10.683159828186035
2018-06-13,10.930000305175781,10.569999694824219,10.819999694824219,10.579999923706055,3740008.0,10.256608963012695
2018-06-14,10.84000015258789,10.329999923706055,10.550000190734863,10.8100004196167,3425607.0,10.479578018188477
2018-06-15,10.800000190734863,10.0,10.800000190734863,10.109999656677246,3732300.0,9.800973892211914
2018-06-19,10.130000114440918,9.149999618530273,10.130000114440918,9.359999656677246,4861376.0,9.073899269104004
2018-06-20,9.869999885559082,9.229999542236328,9.449999809265137,9.6899995803833,4096978.0,9.39381217956543
2018-06-21,9.829999923706055,9.399999618530273,9.649999618530273,9.40999984741211,2627000.0,9.122370719909668
2018-06-22,9.670000076293945,9.25,9.40999984741211,9.65999984741211,2052629.0,9.435317993164062
2018-06-25,9.84000015258789,9.449999809265137,9.65999984741211,9.520000457763672,1926782.0,9.298575401306152
2018-06-26,9.600000381469727,9.15999984741211,9.300000190734863,9.430000305175781,1335500.0,9.210668563842773
2018-06-27,9.520000457763672,9.319999694824219,9.430000305175781,9.380000114440918,2303400.0,9.16183090209961
2018-06-28,9.5600004196167,9.270000457763672,9.420000076293945,9.390000343322754,2085501.0,9.171598434448242
2018-06-29,9.800000190734863,9.319999694824219,9.510000228881836,9.6899995803833,2748081.0,9.464620590209961
2018-07-02,9.710000038146973,9.180000305175781,9.6899995803833,9.210000038146973,2539006.0,8.9957857131958
2018-07-03,9.380000114440918,9.0,9.0,9.359999656677246,2328619.0,9.142295837402344
2018-07-04,9.430000305175781,9.149999618530273,9.350000381469727,9.210000038146973,1637700.0,8.9957857131958
2018-07-05,9.289999961853027,8.850000381469727,9.210000038146973,8.869999885559082,2092400.0,8.66369342803955
2018-07-06,9.170000076293945,8.65999984741211,8.899999618530273,9.020000457763672,2638615.0,8.81020450592041
2018-07-09,9.579999923706055,9.069999694824219,9.069999694824219,9.479999542236328,2696446.0,9.259504318237305
2018-07-10,9.479999542236328,9.270000457763672,9.359999656677246,9.390000343322754,1865846.0,9.171598434448242
2018-07-11,9.319999694824219,8.930000305175781,9.319999694824219,9.100000381469727,1611600.0,8.888344764709473
2018-07-12,9.369999885559082,9.020000457763672,9.020000457763672,9.300000190734863,1611810.0,9.083691596984863
2018-07-13,9.449999809265137,9.25,9.260000228881836,9.430000305175781,1793371.0,9.210668563842773
2018-07-16,9.470000267028809,9.300000190734863,9.399999618530273,9.380000114440918,1218610.0,9.16183090209961
2018-07-17,9.449999809265137,9.210000038146973,9.449999809265137,9.319999694824219,1005300.0,9.103226661682129
2018-07-18,9.449999809265137,9.180000305175781,9.319999694824219,9.239999771118164,1086300.0,9.0250883102417
2018-07-19,9.279999732971191,8.979999542236328,9.199999809265137,9.050000190734863,1355200.0,8.839507102966309
2018-07-20,9.210000038146973,8.949999809265137,9.039999961853027,9.15999984741211,1578187.0,8.946948051452637
2018-07-23,9.350000381469727,9.119999885559082,9.119999885559082,9.300000190734863,1585300.0,9.083691596984863
2018-07-24,9.529999732971191,9.329999923706055,9.350000381469727,9.479999542236328,2153300.0,9.259504318237305
2018-07-25,9.569999694824219,9.430000305175781,9.550000190734863,9.539999961853027,1946801.0,9.318109512329102
2018-07-26,9.979999542236328,9.489999771118164,9.529999732971191,9.75,4870918.0,9.523224830627441
2018-07-27,9.6899995803833,9.4399995803833,9.6899995803833,9.479999542236328,1986653.0,9.259504318237305
2018-07-30,9.569999694824219,9.25,9.430000305175781,9.34000015258789,1515376.0,9.122761726379395
2018-07-31,9.989999771118164,9.34000015258789,9.34000015258789,9.789999961853027,4133073.0,9.562295913696289
2018-08-01,9.869999885559082,9.460000038146973,9.869999885559082,9.5600004196167,2415703.0,9.337645530700684
2018-08-02,9.479999542236328,9.0,9.479999542236328,9.270000457763672,2268300.0,9.054389953613281
2018-08-03,9.350000381469727,9.0,9.199999809265137,9.119999885559082,1415111.0,8.907878875732422
2018-08-06,9.229999542236328,8.979999542236328,9.0,9.100000381469727,1142300.0,8.888344764709473
2018-08-07,9.430000305175781,9.119999885559082,9.119999885559082,9.390000343322754,1603303.0,9.171598434448242
2018-08-08,9.460000038146973,9.170000076293945,9.460000038146973,9.229999542236328,1202216.0,9.01531982421875
2018-08-09,9.4399995803833,9.109999656677246,9.229999542236328,9.390000343322754,1585614.0,9.171598434448242
2018-08-10,9.460000038146973,9.289999961853027,9.390000343322754,9.420000076293945,1091100.0,9.20090103149414
2018-08-13,9.350000381469727,9.0,9.350000381469727,9.289999961853027,1949700.0,9.07392406463623
2018-08-14,9.300000190734863,9.149999618530273,9.289999961853027,9.220000267028809,1211571.0,9.005553245544434
2018-08-15,9.289999961853027,9.029999732971191,9.239999771118164,9.039999961853027,1408401.0,8.829739570617676
2018-08-16,9.119999885559082,8.90999984741211,8.989999771118164,9.029999732971191,856400.0,8.819972038269043
2018-08-17,9.1899995803833,8.859999656677246,9.09000015258789,8.930000305175781,1299871.0,8.722297668457031
2018-08-20,9.010000228881836,8.760000228881836,8.800000190734863,8.930000305175781,1078900.0,8.722297668457031
2018-08-21,9.039999961853027,8.829999923706055,8.920000076293945,8.970000267028809,787401.0,8.761367797851562
2018-08-22,9.0,8.859999656677246,9.0,8.899999618530273,528302.0,8.692995071411133
2018-08-23,8.970000267028809,8.859999656677246,8.880000114440918,8.869999885559082,963200.0,8.66369342803955
2018-08-24,8.920000076293945,8.789999961853027,8.869999885559082,8.850000381469727,1043300.0,8.644159317016602
2018-08-27,9.09000015258789,8.859999656677246,8.859999656677246,9.069999694824219,1229647.0,8.859041213989258
2018-08-28,9.119999885559082,9.0,9.09000015258789,9.0600004196167,696902.0,8.849274635314941
2018-08-29,9.079999923706055,8.979999542236328,9.079999923706055,9.0,843300.0,8.790670394897461
2018-08-30,9.069999694824219,8.779999732971191,9.020000457763672,8.850000381469727,1078180.0,8.644159317016602
2018-08-31,8.930000305175781,8.779999732971191,8.850000381469727,8.789999961853027,637433.0,8.585554122924805
2018-09-03,8.880000114440918,8.720000267028809,8.789999961853027,8.819999694824219,819332.0,8.614856719970703
2018-09-04,8.9399995803833,8.720000267028809,8.819999694824219,8.829999923706055,996508.0,8.62462329864502
2018-09-05,8.960000038146973,8.819999694824219,8.880000114440918,8.819999694824219,1002714.0,8.614856719970703
2018-09-06,8.930000305175781,8.789999961853027,8.850000381469727,8.819999694824219,1003454.0,8.614856719970703
2018-09-07,8.979999542236328,8.800000190734863,8.819999694824219,8.859999656677246,1226600.0,8.653925895690918
2018-09-10,8.949999809265137,8.8100004196167,8.859999656677246,8.880000114440918,888800.0,8.673460960388184
2018-09-11,8.880000114440918,8.710000038146973,8.859999656677246,8.819999694824219,1067201.0,8.614856719970703
2018-09-12,8.84000015258789,8.710000038146973,8.819999694824219,8.819999694824219,866793.0,8.614856719970703
2018-09-13,8.949999809265137,8.770000457763672,8.84000015258789,8.819999694824219,2359000.0,8.614856719970703
2018-09-14,8.859999656677246,8.760000228881836,8.829999923706055,8.829999923706055,850600.0,8.62462329864502
2018-09-17,8.9399995803833,8.619999885559082,8.779999732971191,8.920000076293945,2061810.0,8.712530136108398
2018-09-18,8.949999809265137,8.770000457763672,8.899999618530273,8.90999984741211,1504800.0,8.702763557434082
2018-09-19,8.989999771118164,8.819999694824219,8.899999618530273,8.9399995803833,2064700.0,8.732065200805664
2018-09-20,8.979999542236328,8.800000190734863,8.930000305175781,8.819999694824219,1567800.0,8.614856719970703
2018-09-21,8.899999618530273,8.720000267028809,8.800000190734863,8.869999885559082,1400100.0,8.66369342803955
2018-09-25,8.90999984741211,8.710000038146973,8.90999984741211,8.869999885559082,2023909.0,8.66369342803955
2018-09-26,8.9399995803833,8.779999732971191,8.869999885559082,8.829999923706055,2506477.0,8.62462329864502
2018-09-27,8.859999656677246,8.619999885559082,8.829999923706055,8.819999694824219,3067963.0,8.614856719970703
2018-09-28,8.84000015258789,8.699999809265137,8.739999771118164,8.789999961853027,1219401.0,8.585554122924805
2018-10-08,8.739999771118164,8.479999542236328,8.739999771118164,8.609999656677246,1590070.0,8.409740447998047
2018-10-09,8.640000343322754,8.520000457763672,8.600000381469727,8.59000015258789,762000.0,8.390206336975098
2018-10-10,8.619999885559082,8.510000228881836,8.600000381469727,8.59000015258789,580500.0,8.390206336975098
2018-10-11,8.640000343322754,7.730000019073486,8.430000305175781,8.59000015258789,5064485.0,8.390206336975098
2018-10-12,8.890000343322754,8.119999885559082,8.289999961853027,8.890000343322754,4275076.0,8.683228492736816
2018-10-15,8.859999656677246,8.649999618530273,8.84000015258789,8.720000267028809,1722924.0,8.517182350158691
2018-10-16,8.770000457763672,8.430000305175781,8.770000457763672,8.59000015258789,1101379.0,8.390206336975098
2018-10-17,8.680000305175781,8.430000305175781,8.609999656677246,8.59000015258789,756525.0,8.390206336975098
2018-10-18,8.569999694824219,8.149999618530273,8.569999694824219,8.239999771118164,1029727.0,8.048345565795898
2018-10-19,8.329999923706055,7.800000190734863,8.079999923706055,8.25,775100.0,8.058114051818848
2018-10-22,8.649999618530273,8.210000038146973,8.239999771118164,8.470000267028809,1748770.0,8.27299690246582
2018-10-23,8.510000228881836,8.220000267028809,8.5,8.260000228881836,1023201.0,8.06788158416748
2018-10-24,8.34000015258789,8.210000038146973,8.229999542236328,8.25,621625.0,8.058114051818848
2018-10-25,8.149999618530273,7.909999847412109,8.100000381469727,8.079999923706055,943569.0,7.892067909240723
2018-10-26,8.199999809265137,8.0600004196167,8.170000076293945,8.140000343322754,909500.0,7.950672626495361
2018-10-29,8.149999618530273,7.949999809265137,8.0600004196167,7.989999771118164,882300.0,7.804161071777344
2018-10-30,8.029999732971191,7.400000095367432,7.920000076293945,7.739999771118164,3913441.0,7.559975624084473
2018-10-31,7.769999980926514,7.610000133514404,7.610000133514404,7.739999771118164,2646789.0,7.559975624084473
2018-11-01,7.849999904632568,7.699999809265137,7.739999771118164,7.739999771118164,2184900.0,7.559975624084473
2018-11-02,7.960000038146973,7.78000020980835,7.800000190734863,7.940000057220459,2264941.0,7.755324363708496
2018-11-05,8.40999984741211,7.829999923706055,7.929999828338623,8.390000343322754,3830663.0,8.194857597351074
2018-11-06,8.300000190734863,8.050000190734863,8.300000190734863,8.109999656677246,2541100.0,7.921369552612305
2018-11-07,8.149999618530273,8.020000457763672,8.119999885559082,8.029999732971191,1541643.0,7.843230724334717
2018-11-08,8.109999656677246,7.920000076293945,8.100000381469727,7.949999809265137,1242094.0,7.765091419219971
2018-11-09,7.949999809265137,7.800000190734863,7.949999809265137,7.809999942779541,1023117.0,7.628347396850586
2018-11-12,8.069999694824219,7.739999771118164,7.849999904632568,8.050000190734863,1938671.0,7.862765789031982
2018-11-13,8.15999984741211,7.920000076293945,8.0,8.119999885559082,2320792.0,7.931137561798096
2018-11-14,8.180000305175781,8.050000190734863,8.119999885559082,8.069999694824219,1778140.0,7.88230037689209
2018-11-15,8.199999809265137,8.039999961853027,8.0600004196167,8.1899995803833,1938809.0,7.999509334564209
2018-11-16,8.369999885559082,8.149999618530273,8.1899995803833,8.270000457763672,2416877.0,8.077649116516113
2018-11-19,8.300000190734863,8.09000015258789,8.270000457763672,8.199999809265137,2367991.0,8.009276390075684
2018-11-20,8.239999771118164,8.0,8.109999656677246,8.0,2323882.0,7.813928604125977
2018-11-21,8.020000457763672,7.889999866485596,7.949999809265137,8.0,1901314.0,7.813928604125977
2018-11-22,8.039999961853027,7.909999847412109,7.989999771118164,7.989999771118164,1757319.0,7.804161071777344
2018-11-23,8.020000457763672,7.650000095367432,8.010000228881836,7.71999979019165,2335863.0,7.540440559387207
2018-11-26,7.75,7.610000133514404,7.670000076293945,7.619999885559082,1017300.0,7.442767143249512
2018-11-27,7.710000038146973,7.619999885559082,7.670000076293945,7.650000095367432,760600.0,7.472069263458252
2018-11-28,7.739999771118164,7.559999942779541,7.670000076293945,7.730000019073486,1044280.0,7.550208568572998
2018-11-29,7.800000190734863,7.46999979019165,7.78000020980835,7.46999979019165,1547000.0,7.296255588531494
2018-11-30,7.980000019073486,7.699999809265137,7.699999809265137,7.860000133514404,4742063.0,7.67718505859375
2018-12-03,8.069999694824219,7.739999771118164,7.929999828338623,8.039999961853027,4383764.0,7.85299825668335
2018-12-04,8.0,7.849999904632568,8.0,7.929999828338623,2443629.0,7.745556354522705
2018-12-05,7.929999828338623,7.71999979019165,7.809999942779541,7.860000133514404,1412267.0,7.67718505859375
2018-12-06,7.860000133514404,7.699999809265137,7.829999923706055,7.730000019073486,1181487.0,7.550208568572998
2018-12-07,7.769999980926514,7.699999809265137,7.699999809265137,7.699999809265137,728400.0,7.5209059715271
2018-12-10,7.739999771118164,7.619999885559082,7.630000114440918,7.650000095367432,933867.0,7.472069263458252
2018-12-11,7.710000038146973,7.610000133514404,7.670000076293945,7.670000076293945,952600.0,7.491603851318359
2018-12-12,7.710000038146973,7.630000114440918,7.710000038146973,7.659999847412109,786567.0,7.481836795806885
2018-12-13,7.739999771118164,7.619999885559082,7.659999847412109,7.710000038146973,1360486.0,7.530673980712891
2018-12-14,7.710000038146973,7.53000020980835,7.710000038146973,7.550000190734863,1184900.0,7.374395370483398
2018-12-17,7.599999904632568,7.449999809265137,7.489999771118164,7.539999961853027,750499.0,7.364627838134766
2018-12-18,7.570000171661377,7.400000095367432,7.400000095367432,7.53000020980835,877780.0,7.354860782623291
2018-12-19,7.579999923706055,7.420000076293945,7.550000190734863,7.420000076293945,754730.0,7.2474188804626465
2018-12-20,7.489999771118164,7.400000095367432,7.429999828338623,7.480000019073486,583459.0,7.306023597717285
2018-12-21,7.460000038146973,7.309999942779541,7.460000038146973,7.349999904632568,910921.0,7.179046630859375
2018-12-24,7.369999885559082,7.25,7.309999942779541,7.329999923706055,519948.0,7.159512042999268
2018-12-25,7.300000190734863,7.130000114440918,7.300000190734863,7.269999980926514,1353259.0,7.100907802581787
2018-12-26,7.28000020980835,7.199999809265137,7.210000038146973,7.260000228881836,626422.0,7.091140270233154
2018-12-27,7.360000133514404,7.070000171661377,7.329999923706055,7.070000171661377,1624022.0,6.905559539794922
2018-12-28,7.099999904632568,6.940000057220459,7.070000171661377,7.050000190734863,1090877.0,6.8860249519348145
2019-01-02,7.050000190734863,6.869999885559082,7.050000190734863,6.920000076293945,838200.0,6.7590484619140625
2019-01-03,6.980000019073486,6.869999885559082,6.920000076293945,6.869999885559082,862640.0,6.710210800170898
2019-01-04,7.059999942779541,6.760000228881836,6.869999885559082,7.039999961853027,1878991.0,6.876257419586182
2019-01-07,7.099999904632568,6.96999979019165,6.869999885559082,7.059999942779541,1230705.0,6.895792007446289
2019-01-08,7.190000057220459,7.019999980926514,7.039999961853027,7.159999847412109,1109357.0,6.993465900421143
2019-01-09,7.230000019073486,7.119999885559082,7.159999847412109,7.139999866485596,1304605.0,6.973931312561035
2019-01-10,7.159999847412109,7.039999961853027,7.159999847412109,7.050000190734863,1012373.0,6.8860249519348145
2019-01-11,7.110000133514404,6.989999771118164,7.079999923706055,7.090000152587891,955889.0,6.9250946044921875
2019-01-14,7.5,7.260000228881836,7.28000020980835,7.300000190734863,5055632.0,7.1302103996276855
2019-01-15,7.289999961853027,7.099999904632568,7.239999771118164,7.28000020980835,3267592.0,7.11067533493042
2019-01-16,7.320000171661377,7.179999828338623,7.28000020980835,7.199999809265137,1683052.0,7.032535552978516
2019-01-17,7.21999979019165,7.010000228881836,7.199999809265137,7.03000020980835,1791567.0,6.866489887237549
2019-01-18,7.130000114440918,7.0,7.070000171661377,7.099999904632568,1316389.0,6.934861183166504
2019-01-21,7.130000114440918,7.090000152587891,7.110000133514404,7.119999885559082,833933.0,6.9543962478637695
2019-01-22,7.150000095367432,7.010000228881836,7.119999885559082,7.070000171661377,1067765.0,6.905559539794922
2019-01-23,7.059999942779541,6.949999809265137,7.059999942779541,7.0,1041505.0,6.837187767028809
2019-01-24,7.019999980926514,6.860000133514404,7.019999980926514,6.960000038146973,1254692.0,6.798117637634277
2019-01-25,7.019999980926514,6.909999847412109,6.96999979019165,6.940000057220459,985177.0,6.77858304977417
2019-01-28,6.989999771118164,6.760000228881836,6.989999771118164,6.849999904632568,1083500.0,6.690676212310791
2019-01-29,7.119999885559082,6.480000019073486,6.809999942779541,7.0,2762106.0,6.837187767028809
2019-01-30,6.889999866485596,6.659999847412109,6.889999866485596,6.730000019073486,1175400.0,6.573467254638672
2019-01-31,6.78000020980835,6.539999961853027,6.730000019073486,6.550000190734863,1167566.0,6.397654056549072
2019-02-01,6.730000019073486,6.5,6.590000152587891,6.659999847412109,1047834.0,6.505095481872559
2019-02-11,6.829999923706055,6.679999828338623,6.679999828338623,6.820000171661377,1177315.0,6.661374568939209
2019-02-12,6.909999847412109,6.800000190734863,6.800000190734863,6.880000114440918,968207.0,6.7199788093566895
2019-02-13,7.090000152587891,6.849999904632568,6.880000114440918,7.070000171661377,2504512.0,6.905559539794922
2019-02-14,7.119999885559082,7.010000228881836,7.070000171661377,7.039999961853027,1354147.0,6.876257419586182
2019-02-15,7.130000114440918,7.039999961853027,7.059999942779541,7.079999923706055,2050886.0,6.9153265953063965
2019-02-18,7.230000019073486,7.070000171661377,7.090000152587891,7.230000019073486,2493666.0,7.061838150024414
2019-02-19,7.300000190734863,7.110000133514404,7.230000019073486,7.159999847412109,2560798.0,6.993465900421143
2019-02-20,7.190000057220459,7.119999885559082,7.150000095367432,7.179999828338623,1678235.0,7.013000965118408
2019-02-21,7.25,7.119999885559082,7.190000057220459,7.139999866485596,2122699.0,6.973931312561035
2019-02-22,7.269999980926514,7.099999904632568,7.159999847412109,7.269999980926514,2729180.0,7.100907802581787
2019-02-25,8.0,7.360000133514404,7.360000133514404,8.0,6485664.0,7.813928604125977
2019-02-26,8.479999542236328,8.0,8.34000015258789,8.199999809265137,11984637.0,8.009276390075684
2019-02-27,8.25,7.929999828338623,8.210000038146973,8.239999771118164,6753307.0,8.048345565795898
2019-02-28,8.279999732971191,8.100000381469727,8.15999984741211,8.140000343322754,3332051.0,7.950672626495361
2019-03-01,8.949999809265137,8.069999694824219,8.149999618530273,8.619999885559082,9924648.0,8.41950798034668
2019-03-04,9.289999961853027,8.5600004196167,8.65999984741211,8.880000114440918,12175466.0,8.673460960388184
2019-03-05,9.130000114440918,8.779999732971191,8.930000305175781,9.109999656677246,5845895.0,8.898110389709473
2019-03-06,9.140000343322754,8.859999656677246,9.050000190734863,9.09000015258789,6001144.0,8.87857723236084
2019-03-07,9.680000305175781,9.0,9.130000114440918,9.390000343322754,9304152.0,9.171598434448242
2019-03-08,9.390000343322754,9.0,9.100000381469727,9.109999656677246,6544748.0,8.898110389709473
2019-03-11,9.380000114440918,8.960000038146973,9.180000305175781,9.229999542236328,4617217.0,9.01531982421875
2019-03-12,10.149999618530273,9.25,9.25,10.140000343322754,14745240.0,9.904154777526855
2019-03-13,10.880000114440918,9.90999984741211,10.029999732971191,10.779999732971191,12193406.0,10.529268264770508
2019-03-14,10.680000305175781,9.960000038146973,10.680000305175781,9.989999771118164,8329224.0,9.75764274597168
2019-03-15,10.59000015258789,9.90999984741211,10.279999732971191,10.0,7827524.0,9.767411231994629
2019-03-18,10.420000076293945,9.800000190734863,10.100000381469727,10.329999923706055,5002961.0,10.089735984802246
2019-03-19,10.390000343322754,9.680000305175781,10.329999923706055,9.859999656677246,9148030.0,9.630666732788086
2019-03-20,9.930000305175781,9.619999885559082,9.760000228881836,9.859999656677246,3027140.0,9.630666732788086
2019-03-21,10.0,9.789999961853027,9.890000343322754,9.829999923706055,3742563.0,9.601365089416504
2019-03-22,9.989999771118164,9.710000038146973,9.890000343322754,9.979999542236328,3164762.0,9.747875213623047
2019-03-25,9.970000267028809,9.569999694824219,9.890000343322754,9.800000190734863,2736538.0,9.572062492370605
2019-03-26,10.229999542236328,9.75,9.84000015258789,9.979999542236328,4545313.0,9.747875213623047
2019-03-27,10.770000457763672,9.979999542236328,10.050000190734863,10.489999771118164,7776509.0,10.246013641357422
2019-03-28,10.600000381469727,10.180000305175781,10.489999771118164,10.289999961853027,3141592.0,10.050665855407715
2019-03-29,10.420000076293945,9.859999656677246,10.3100004196167,10.34000015258789,3569282.0,10.099503517150879
2019-04-01,11.319999694824219,10.319999694824219,10.529999732971191,11.229999542236328,7789222.0,10.968801498413086
2019-04-02,11.770000457763672,11.079999923706055,11.220000267028809,11.34000015258789,6772878.0,11.076244354248047
2019-04-03,11.609999656677246,11.0,11.34000015258789,11.239999771118164,4882996.0,10.978569984436035
2019-04-04,11.489999771118164,11.050000190734863,11.239999771118164,11.140000343322754,4951543.0,10.880895614624023
2019-04-08,11.359999656677246,10.890000343322754,11.220000267028809,11.229999542236328,4165100.0,10.968801498413086
2019-04-09,11.329999923706055,11.050000190734863,11.270000457763672,11.260000228881836,2847400.0,10.998104095458984
2019-04-10,11.5600004196167,11.010000228881836,11.229999542236328,11.210000038146973,3501214.0,10.949268341064453
2019-04-11,11.430000305175781,11.100000381469727,11.300000190734863,11.149999618530273,3005770.0,10.890663146972656
2019-04-12,11.289999961853027,11.029999732971191,11.289999961853027,11.140000343322754,2528702.0,10.880895614624023
2019-04-15,11.5,11.1899995803833,11.359999656677246,11.289999961853027,2981280.0,11.027406692504883
2019-04-16,11.420000076293945,11.069999694824219,11.069999694824219,11.380000114440918,3247610.0,11.115313529968262
2019-04-17,11.880000114440918,11.359999656677246,11.380000114440918,11.720000267028809,3867302.0,11.447404861450195
2019-04-18,11.869999885559082,11.550000190734863,11.800000190734863,11.720000267028809,4454966.0,11.447404861450195
2019-04-19,12.079999923706055,11.600000381469727,11.600000381469727,11.960000038146973,3581128.0,11.681822776794434
2019-04-22,12.15999984741211,11.359999656677246,12.020000457763672,11.369999885559082,3842586.0,11.105545997619629
2019-04-23,11.699999809265137,11.369999885559082,11.390000343322754,11.40999984741211,3213068.0,11.144615173339844
2019-04-24,11.640000343322754,10.819999694824219,11.399999618530273,11.180000305175781,6111753.0,10.919965744018555
2019-04-25,11.329999923706055,10.449999809265137,11.220000267028809,10.470000267028809,4366835.0,10.226479530334473
2019-04-26,10.6899995803833,10.300000190734863,10.300000190734863,10.329999923706055,2085300.0,10.089735984802246
2019-05-06,9.979999542236328,9.0600004196167,9.979999542236328,9.220000267028809,5111563.0,9.005553245544434
2019-05-07,9.579999923706055,9.130000114440918,9.579999923706055,9.40999984741211,4005511.0,9.191133499145508
2019-05-08,9.4399995803833,8.630000114440918,9.25,9.149999618530273,3032143.0,8.937180519104004
2019-05-09,9.239999771118164,8.850000381469727,9.149999618530273,8.890000343322754,2795750.0,8.683228492736816
2019-05-10,9.25,8.75,9.1899995803833,9.149999618530273,2419101.0,8.937180519104004
2019-05-13,9.199999809265137,8.510000228881836,9.09000015258789,8.970000267028809,2773701.0,8.761367797851562
2019-05-14,9.09000015258789,8.699999809265137,9.039999961853027,8.739999771118164,3181236.0,8.53671646118164
2019-05-15,9.520000457763672,8.8100004196167,8.9399995803833,9.359999656677246,4174893.0,9.142295837402344
2019-05-16,9.399999618530273,9.050000190734863,9.399999618530273,9.149999618530273,3834480.0,8.937180519104004
2019-05-17,9.170000076293945,8.550000190734863,9.149999618530273,8.569999694824219,4226263.0,8.370670318603516
2019-05-20,8.6899995803833,8.300000190734863,8.600000381469727,8.529999732971191,2599179.0,8.3316011428833
2019-05-21,8.65999984741211,8.449999809265137,8.520000457763672,8.59000015258789,3541451.0,8.390206336975098
2019-05-22,8.59000015258789,8.359999656677246,8.579999923706055,8.420000076293945,2108297.0,8.224159240722656
2019-05-23,8.550000190734863,8.210000038146973,8.420000076293945,8.289999961853027,2770804.0,8.097183227539062
2019-05-24,8.380000114440918,7.880000114440918,8.199999809265137,7.980000019073486,3415512.0,7.794394016265869
2019-05-27,8.260000228881836,7.829999923706055,8.100000381469727,8.149999618530273,8169578.0,7.960439205169678
2019-05-28,8.40999984741211,8.130000114440918,8.229999542236328,8.199999809265137,5658902.0,8.009276390075684
2019-05-29,8.34000015258789,8.010000228881836,8.279999732971191,8.109999656677246,5375800.0,7.921369552612305
2019-05-30,8.170000076293945,7.860000133514404,8.109999656677246,7.949999809265137,5818783.0,7.765091419219971
2019-05-31,8.199999809265137,7.849999904632568,8.020000457763672,7.860000133514404,4274586.0,7.67718505859375
2019-06-03,8.010000228881836,7.809999942779541,7.949999809265137,7.829999923706055,3681773.0,7.64788293838501
2019-06-04,7.860000133514404,7.239999771118164,7.789999961853027,7.369999885559082,10044492.0,7.198581695556641
2019-06-05,8.0,7.489999771118164,7.510000228881836,7.710000038146973,10305634.0,7.530673980712891
2019-06-06,8.09000015258789,7.510000228881836,7.610000133514404,7.559999942779541,7639141.0,7.384162425994873
2019-06-10,7.829999923706055,7.139999866485596,7.559999942779541,7.769999980926514,7925840.0,7.589278221130371
2019-06-11,7.940000057220459,7.400000095367432,7.679999828338623,7.920000076293945,10422839.0,7.735789775848389
2019-06-12,7.849999904632568,7.619999885559082,7.840000152587891,7.650000095367432,7067087.0,7.472069263458252
2019-06-13,7.730000019073486,7.5,7.650000095367432,7.590000152587891,5021357.0,7.4134650230407715
2019-06-14,7.760000228881836,7.309999942779541,7.630000114440918,7.46999979019165,4668806.0,7.296255588531494
2019-06-17,7.579999923706055,7.420000076293945,7.46999979019165,7.46999979019165,2460742.0,7.296255588531494
2019-06-18,7.489999771118164,7.289999961853027,7.480000019073486,7.349999904632568,4462773.0,7.179046630859375
2019-06-19,7.739999771118164,7.480000019073486,7.5,7.590000152587891,6045163.0,7.4134650230407715
2019-06-20,7.829999923706055,7.519999980926514,7.599999904632568,7.809999942779541,7005459.0,7.628347396850586
2019-06-21,8.050000190734863,7.739999771118164,7.829999923706055,7.960000038146973,6103280.0,7.7748589515686035
2019-06-24,8.079999923706055,7.860000133514404,7.989999771118164,7.909999847412109,4135083.0,7.726021766662598
2019-06-25,7.940000057220459,7.739999771118164,7.909999847412109,7.880000114440918,3467520.0,7.696719646453857
2019-06-26,8.140000343322754,7.760000228881836,7.840000152587891,8.050000190734863,4475045.0,7.862765789031982
2019-06-27,8.149999618530273,7.940000057220459,8.130000114440918,7.989999771118164,3160000.0,7.804161071777344
2019-06-28,8.020000457763672,7.869999885559082,7.940000057220459,7.869999885559082,2182350.0,7.686952114105225
2019-07-01,8.420000076293945,7.96999979019165,7.96999979019165,8.3100004196167,5224614.0,8.116719245910645
2019-07-02,8.350000381469727,8.149999618530273,8.350000381469727,8.279999732971191,3377030.0,8.08741569519043
2019-07-03,8.260000228881836,8.100000381469727,8.260000228881836,8.220000267028809,2599372.0,8.074450492858887
2019-07-04,8.270000457763672,8.020000457763672,8.260000228881836,8.100000381469727,3404918.0,7.956575393676758
2019-07-05,8.1899995803833,8.050000190734863,8.100000381469727,8.100000381469727,2780518.0,7.956575393676758
2019-07-08,8.100000381469727,7.739999771118164,8.050000190734863,7.900000095367432,4425178.0,7.760116100311279
2019-07-09,7.960000038146973,7.710000038146973,7.869999885559082,7.769999980926514,1827270.0,7.632418155670166
2019-07-10,7.880000114440918,7.610000133514404,7.800000190734863,7.679999828338623,1685082.0,7.54401159286499
2019-07-11,7.809999942779541,7.559999942779541,7.78000020980835,7.699999809265137,1538337.0,7.563657283782959
2019-07-12,7.730000019073486,7.53000020980835,7.730000019073486,7.630000114440918,1553698.0,7.494897365570068
2019-07-15,7.829999923706055,7.53000020980835,7.679999828338623,7.829999923706055,2706492.0,7.6913557052612305
2019-07-16,7.840000152587891,7.71999979019165,7.800000190734863,7.789999961853027,1577710.0,7.652063846588135
2019-07-17,7.809999942779541,7.699999809265137,7.71999979019165,7.71999979019165,1399108.0,7.583302974700928
2019-07-18,7.929999828338623,7.610000133514404,7.699999809265137,7.820000171661377,4404101.0,7.681532859802246
2019-07-19,8.079999923706055,7.699999809265137,7.78000020980835,8.029999732971191,4342100.0,7.887814044952393
2019-07-22,8.09000015258789,7.710000038146973,8.0,7.849999904632568,2638200.0,7.711001396179199
2019-07-23,7.960000038146973,7.75,7.949999809265137,7.900000095367432,1849800.0,7.760116100311279
2019-07-24,8.0600004196167,7.900000095367432,7.989999771118164,7.989999771118164,1770399.0,7.848522186279297
2019-07-25,8.069999694824219,7.949999809265137,8.029999732971191,8.0,1678655.0,7.8583455085754395
2019-07-26,8.25,7.949999809265137,8.0,8.180000305175781,2878500.0,8.035158157348633
2019-07-29,8.15999984741211,8.029999732971191,8.100000381469727,8.109999656677246,1683700.0,7.966397285461426
2019-07-30,8.199999809265137,8.100000381469727,8.109999656677246,8.119999885559082,1328400.0,7.976220607757568
2019-07-31,8.239999771118164,8.050000190734863,8.050000190734863,8.170000076293945,1539400.0,8.025335311889648
2019-08-01,8.489999771118164,8.010000228881836,8.100000381469727,8.449999809265137,4793572.0,8.300376892089844
2019-08-02,8.970000267028809,8.279999732971191,8.279999732971191,8.720000267028809,8750124.0,8.565596580505371
2019-08-05,8.8100004196167,8.470000267028809,8.800000190734863,8.529999732971191,4172970.0,8.378960609436035
2019-08-06,8.680000305175781,8.220000267028809,8.220000267028809,8.5600004196167,4418200.0,8.408430099487305
2019-08-07,8.720000267028809,8.329999923706055,8.600000381469727,8.34000015258789,2659808.0,8.192325592041016
2019-08-08,8.5,8.270000457763672,8.34000015258789,8.319999694824219,2316254.0,8.17267894744873
2019-08-09,8.420000076293945,8.119999885559082,8.40999984741211,8.119999885559082,2697193.0,7.976220607757568
2019-08-12,8.289999961853027,8.109999656677246,8.220000267028809,8.279999732971191,1255726.0,8.133387565612793
2019-08-13,8.270000457763672,8.039999961853027,8.270000457763672,8.0600004196167,1666500.0,7.917283535003662
2019-08-14,8.270000457763672,8.119999885559082,8.119999885559082,8.199999809265137,1294462.0,8.054803848266602
2019-08-15,8.100000381469727,7.880000114440918,7.920000076293945,8.050000190734863,1486542.0,7.9074602127075195
2019-08-16,8.15999984741211,7.860000133514404,8.100000381469727,7.880000114440918,2474833.0,7.7404704093933105
2019-08-19,8.239999771118164,7.900000095367432,7.900000095367432,8.220000267028809,2806650.0,8.074450492858887
2019-08-20,8.369999885559082,8.119999885559082,8.25,8.15999984741211,5007100.0,8.015512466430664
2019-08-21,8.180000305175781,8.029999732971191,8.130000114440918,8.09000015258789,2550402.0,7.946752071380615
2019-08-22,8.149999618530273,8.010000228881836,8.149999618530273,8.119999885559082,1715326.0,7.976220607757568
2019-08-23,8.390000343322754,8.09000015258789,8.09000015258789,8.279999732971191,2646756.0,8.133387565612793
2019-08-26,8.329999923706055,8.079999923706055,8.079999923706055,8.140000343322754,2811363.0,7.995866775512695
2019-08-27,8.4399995803833,8.199999809265137,8.270000457763672,8.430000305175781,3103100.0,8.280732154846191
2019-08-28,8.510000228881836,8.300000190734863,8.430000305175781,8.359999656677246,2245310.0,8.211970329284668
2019-08-29,8.479999542236328,8.239999771118164,8.319999694824219,8.279999732971191,2044735.0,8.133387565612793
2019-08-30,8.350000381469727,8.0,8.260000228881836,8.0,2525180.0,7.8583455085754395
2019-09-02,8.119999885559082,7.920000076293945,8.010000228881836,8.100000381469727,2100913.0,7.956575393676758
2019-09-03,8.140000343322754,8.0,8.100000381469727,8.09000015258789,2216865.0,7.946752071380615
2019-09-04,8.119999885559082,7.980000019073486,8.119999885559082,8.050000190734863,2731000.0,7.9074602127075195
2019-09-05,8.270000457763672,8.0600004196167,8.0600004196167,8.119999885559082,4702700.0,7.976220607757568
2019-09-06,8.180000305175781,7.96999979019165,8.15999984741211,8.029999732971191,4070621.0,7.887814044952393
2019-09-09,8.15999984741211,8.0,8.069999694824219,8.100000381469727,5629780.0,7.956575393676758
2019-09-10,8.1899995803833,8.0,8.100000381469727,8.1899995803833,5278000.0,8.044981002807617
2019-09-11,8.5600004196167,8.15999984741211,8.1899995803833,8.470000267028809,10509146.0,8.320023536682129
2019-09-12,8.550000190734863,8.279999732971191,8.550000190734863,8.380000114440918,4853089.0,8.231616973876953
2019-09-16,8.5600004196167,8.34000015258789,8.40999984741211,8.380000114440918,4976965.0,8.231616973876953
2019-09-17,8.380000114440918,8.100000381469727,8.380000114440918,8.15999984741211,5975006.0,8.015512466430664
2019-09-18,8.199999809265137,7.949999809265137,8.140000343322754,8.029999732971191,3999754.0,7.887814044952393
2019-09-19,8.069999694824219,7.980000019073486,8.0,8.050000190734863,2264689.0,7.9074602127075195
2019-09-20,8.100000381469727,7.989999771118164,8.039999961853027,8.050000190734863,2560304.0,7.9074602127075195
2019-09-23,8.039999961853027,7.53000020980835,8.039999961853027,7.860000133514404,2819681.0,7.720824718475342
2019-09-24,7.929999828338623,7.789999961853027,7.809999942779541,7.820000171661377,3109400.0,7.681532859802246
2019-09-25,7.829999923706055,7.539999961853027,7.800000190734863,7.590000152587891,2986167.0,7.455605506896973
2019-09-26,7.670000076293945,7.5,7.590000152587891,7.550000190734863,1600924.0,7.416313648223877
2019-09-27,7.650000095367432,7.519999980926514,7.579999923706055,7.639999866485596,1082443.0,7.5047197341918945
2019-09-30,7.679999828338623,7.559999942779541,7.650000095367432,7.559999942779541,717181.0,7.426136493682861
2019-10-08,7.710000038146973,7.539999961853027,7.539999961853027,7.639999866485596,1391281.0,7.5047197341918945
2019-10-09,7.699999809265137,7.519999980926514,7.639999866485596,7.690000057220459,823580.0,7.553834438323975
2019-10-10,7.78000020980835,7.650000095367432,7.699999809265137,7.730000019073486,1126600.0,7.59312629699707
2019-10-11,7.789999961853027,7.579999923706055,7.789999961853027,7.670000076293945,1534200.0,7.534188747406006
2019-10-14,7.849999904632568,7.679999828338623,7.699999809265137,7.78000020980835,2529853.0,7.64224100112915
2019-10-15,7.820000171661377,7.690000057220459,7.769999980926514,7.710000038146973,1141569.0,7.573480606079102
2019-10-16,7.769999980926514,7.679999828338623,7.710000038146973,7.710000038146973,1278309.0,7.573480606079102
2019-10-17,7.730000019073486,7.630000114440918,7.71999979019165,7.639999866485596,1144400.0,7.5047197341918945
2019-10-18,7.670000076293945,7.309999942779541,7.639999866485596,7.380000114440918,2575864.0,7.249323844909668
2019-10-21,7.449999809265137,7.25,7.389999866485596,7.449999809265137,1304736.0,7.318084239959717
2019-10-22,7.449999809265137,7.289999961853027,7.440000057220459,7.389999866485596,1601136.0,7.259146690368652
2019-10-23,7.420000076293945,7.340000152587891,7.380000114440918,7.360000133514404,1094219.0,7.229678153991699
2019-10-24,7.360000133514404,7.260000228881836,7.360000133514404,7.300000190734863,1002800.0,7.170740604400635
2019-10-25,7.380000114440918,7.260000228881836,7.349999904632568,7.349999904632568,952583.0,7.219854831695557
2019-10-28,7.579999923706055,7.409999847412109,7.409999847412109,7.550000190734863,2604020.0,7.416313648223877
2019-10-29,7.550000190734863,7.420000076293945,7.550000190734863,7.440000057220459,1542000.0,7.308261394500732
2019-10-30,7.460000038146973,7.300000190734863,7.449999809265137,7.380000114440918,1345721.0,7.249323844909668
2019-10-31,7.380000114440918,7.199999809265137,7.380000114440918,7.230000019073486,1723131.0,7.101979732513428
2019-11-01,7.420000076293945,7.159999847412109,7.289999961853027,7.380000114440918,1520578.0,7.249323844909668
2019-11-04,7.460000038146973,7.309999942779541,7.329999923706055,7.380000114440918,1705169.0,7.249323844909668
2019-11-05,7.440000057220459,7.300000190734863,7.380000114440918,7.369999885559082,1026939.0,7.239500522613525
2019-11-06,7.380000114440918,7.239999771118164,7.329999923706055,7.260000228881836,1320370.0,7.131448745727539
2019-11-07,7.329999923706055,7.230000019073486,7.25,7.28000020980835,581400.0,7.151094436645508
2019-11-08,7.380000114440918,7.28000020980835,7.340000152587891,7.300000190734863,778397.0,7.170740604400635
2019-11-11,7.360000133514404,6.96999979019165,7.360000133514404,7.050000190734863,1528950.0,6.925167083740234
2019-11-12,7.110000133514404,6.909999847412109,7.050000190734863,6.929999828338623,2750330.0,6.807291507720947
2019-11-13,6.96999979019165,6.679999828338623,6.949999809265137,6.710000038146973,2792900.0,6.591187477111816
2019-11-14,6.75,6.659999847412109,6.699999809265137,6.699999809265137,1529903.0,6.581364154815674
2019-11-15,6.699999809265137,6.539999961853027,6.670000076293945,6.590000152587891,1523765.0,6.4733123779296875
2019-11-18,6.699999809265137,6.550000190734863,6.590000152587891,6.690000057220459,1160061.0,6.5715413093566895
2019-11-19,6.880000114440918,6.650000095367432,6.699999809265137,6.809999942779541,2126253.0,6.689416408538818
2019-11-20,6.869999885559082,6.710000038146973,6.809999942779541,6.75,995400.0,6.630478858947754
2019-11-21,6.760000228881836,6.650000095367432,6.699999809265137,6.71999979019165,1141522.0,6.601009845733643
2019-11-22,6.829999923706055,6.599999904632568,6.809999942779541,6.670000076293945,1374124.0,6.551895618438721
2019-11-25,6.929999828338623,6.659999847412109,6.659999847412109,6.840000152587891,4055758.0,6.71888542175293
2019-11-26,6.909999847412109,6.71999979019165,6.840000152587891,6.789999961853027,1708981.0,6.66977071762085
2019-11-27,6.809999942779541,6.730000019073486,6.809999942779541,6.760000228881836,1004200.0,6.6403021812438965
2019-11-28,6.78000020980835,6.690000057220459,6.710000038146973,6.710000038146973,1176208.0,6.591187477111816
2019-11-29,6.75,6.590000152587891,6.75,6.659999847412109,1246607.0,6.542072296142578
2019-12-02,6.78000020980835,6.599999904632568,6.659999847412109,6.730000019073486,2053521.0,6.610833168029785
2019-12-03,6.730000019073486,6.610000133514404,6.730000019073486,6.670000076293945,1222102.0,6.551895618438721
2019-12-04,6.670000076293945,6.579999923706055,6.650000095367432,6.659999847412109,999900.0,6.542072296142578
2019-12-05,6.739999771118164,6.659999847412109,6.670000076293945,6.71999979019165,1276600.0,6.601009845733643
2019-12-06,6.760000228881836,6.690000057220459,6.710000038146973,6.75,1398172.0,6.630478858947754
2019-12-09,6.929999828338623,6.730000019073486,6.769999980926514,6.829999923706055,2278290.0,6.709062576293945
2019-12-10,6.849999904632568,6.730000019073486,6.840000152587891,6.809999942779541,1477959.0,6.689416408538818
2019-12-11,6.869999885559082,6.739999771118164,6.820000171661377,6.800000190734863,2103897.0,6.679594039916992
2019-12-12,6.829999923706055,6.739999771118164,6.769999980926514,6.78000020980835,1264200.0,6.659947872161865
2019-12-13,6.889999866485596,6.78000020980835,6.809999942779541,6.860000133514404,2056709.0,6.738531589508057
2019-12-16,6.940000057220459,6.849999904632568,6.860000133514404,6.940000057220459,2749943.0,6.81711483001709
2019-12-17,7.050000190734863,6.909999847412109,6.929999828338623,6.989999771118164,4213623.0,6.866229057312012
2019-12-18,7.03000020980835,6.940000057220459,7.010000228881836,6.980000019073486,2557938.0,6.8564066886901855
2019-12-19,7.010000228881836,6.920000076293945,6.989999771118164,6.980000019073486,3806159.0,6.8564066886901855
2019-12-20,7.150000095367432,6.96999979019165,7.010000228881836,6.96999979019165,4446665.0,6.846583366394043
2019-12-23,6.960000038146973,6.739999771118164,6.949999809265137,6.739999771118164,4861185.0,6.6206560134887695
2019-12-24,6.869999885559082,6.699999809265137,6.730000019073486,6.820000171661377,2438827.0,6.699239730834961
2019-12-25,6.829999923706055,6.739999771118164,6.820000171661377,6.78000020980835,1568128.0,6.659947872161865
2019-12-26,6.849999904632568,6.75,6.769999980926514,6.789999961853027,2360300.0,6.66977071762085
2019-12-27,7.059999942779541,6.789999961853027,6.789999961853027,6.900000095367432,7701518.0,6.777822971343994
2019-12-30,7.03000020980835,6.840000152587891,6.889999866485596,7.03000020980835,4771880.0,6.905521392822266
2019-12-31,7.019999980926514,6.920000076293945,6.989999771118164,6.980000019073486,4573536.0,6.8564066886901855
2020-01-02,7.079999923706055,6.96999979019165,7.010000228881836,7.050000190734863,11302148.0,6.925167083740234
2020-01-03,7.110000133514404,6.989999771118164,7.019999980926514,7.050000190734863,5942693.0,6.925167083740234
2020-01-06,7.119999885559082,6.960000038146973,7.0,7.059999942779541,5473814.0,6.934989929199219
2020-01-07,7.239999771118164,7.079999923706055,7.099999904632568,7.21999979019165,6218246.0,7.092156410217285
2020-01-08,7.159999847412109,7.159999847412109,7.159999847412109,7.159999847412109,7305797.0,7.033218860626221
2020-01-09,7.269999980926514,7.150000095367432,7.159999847412109,7.210000038146973,3639989.0,7.082334041595459
2020-01-10,7.260000228881836,7.079999923706055,7.199999809265137,7.150000095367432,3461602.0,7.0233964920043945
2020-01-13,7.239999771118164,7.239999771118164,7.239999771118164,7.239999771118164,4073775.0,7.111802577972412
2020-01-14,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,3452946.0,7.141271591186523
2020-01-15,7.269999980926514,7.079999923706055,7.269999980926514,7.179999828338623,2583378.0,7.052865028381348
2020-01-16,7.210000038146973,7.039999961853027,7.210000038146973,7.090000152587891,3115348.0,6.96445894241333
2020-01-17,7.159999847412109,7.010000228881836,7.139999866485596,7.059999942779541,2554268.0,6.934989929199219
2020-01-20,7.119999885559082,7.019999980926514,7.070000171661377,7.110000133514404,1522671.0,6.984104633331299
2020-01-21,7.139999866485596,6.949999809265137,7.130000114440918,6.960000038146973,2687600.0,6.836760520935059
2020-01-22,6.989999771118164,6.769999980926514,6.960000038146973,6.949999809265137,2797916.0,6.826937675476074
2020-01-23,6.940000057220459,6.670000076293945,6.889999866485596,6.730000019073486,2997228.0,6.610833168029785
2020-02-03,6.059999942779541,6.059999942779541,6.059999942779541,6.059999942779541,1204900.0,5.952696800231934
2020-02-04,6.03000020980835,5.550000190734863,5.550000190734863,6.0,5932692.0,5.893759250640869
2020-02-05,6.199999809265137,5.980000019073486,6.039999961853027,6.159999847412109,3531741.0,6.0509257316589355
2020-02-06,6.320000171661377,6.090000152587891,6.150000095367432,6.269999980926514,3480302.0,6.158978462219238
2020-02-07,6.369999885559082,6.230000019073486,6.25,6.340000152587891,2032799.0,6.227738857269287
2020-02-10,6.650000095367432,6.309999942779541,6.340000152587891,6.599999904632568,3301879.0,6.483134746551514
2020-02-11,6.699999809265137,6.53000020980835,6.659999847412109,6.539999961853027,2645990.0,6.424197196960449
2020-02-12,6.590000152587891,6.46999979019165,6.53000020980835,6.550000190734863,1930040.0,6.434020519256592
2020-02-13,6.610000133514404,6.429999828338623,6.539999961853027,6.440000057220459,1768830.0,6.325968265533447
2020-02-14,6.539999961853027,6.420000076293945,6.449999809265137,6.489999771118164,1805214.0,6.375082492828369
2020-02-17,6.730000019073486,6.550000190734863,6.599999904632568,6.690000057220459,3221737.0,6.5715413093566895
2020-02-18,6.75,6.630000114440918,6.670000076293945,6.679999828338623,2707078.0,6.561718463897705
2020-02-19,6.960000038146973,6.559999942779541,6.679999828338623,6.679999828338623,3816670.0,6.561718463897705
2020-02-20,6.739999771118164,6.579999923706055,6.670000076293945,6.690000057220459,3595067.0,6.5715413093566895
2020-02-21,6.800000190734863,6.650000095367432,6.690000057220459,6.75,3104175.0,6.630478858947754
2020-02-24,6.739999771118164,6.610000133514404,6.739999771118164,6.650000095367432,4914038.0,6.532249927520752
2020-02-25,6.510000228881836,6.170000076293945,6.440000057220459,6.460000038146973,6977697.0,6.345613956451416
2020-02-26,6.599999904632568,6.28000020980835,6.380000114440918,6.519999980926514,4600335.0,6.4045515060424805
2020-02-27,6.690000057220459,6.5,6.539999961853027,6.519999980926514,2901604.0,6.4045515060424805
2020-02-28,6.449999809265137,6.170000076293945,6.420000076293945,6.25,4838828.0,6.139332294464111
2020-03-02,6.550000190734863,6.25,6.25,6.53000020980835,3616886.0,6.414374828338623
2020-03-03,6.679999828338623,6.550000190734863,6.610000133514404,6.619999885559082,3758321.0,6.502780914306641
2020-03-04,6.869999885559082,6.550000190734863,6.630000114440918,6.789999961853027,5085909.0,6.66977071762085
2020-03-05,6.940000057220459,6.809999942779541,6.829999923706055,6.920000076293945,5467716.0,6.797469139099121
2020-03-06,6.980000019073486,6.789999961853027,6.829999923706055,6.949999809265137,4809585.0,6.826937675476074
2020-03-09,6.96999979019165,6.699999809265137,6.860000133514404,6.75,4614652.0,6.630478858947754
2020-03-10,6.820000171661377,6.400000095367432,6.599999904632568,6.710000038146973,5365540.0,6.591187477111816
2020-03-11,7.039999961853027,6.710000038146973,6.710000038146973,6.809999942779541,7711476.0,6.689416408538818
2020-03-12,6.769999980926514,6.409999847412109,6.730000019073486,6.5,4787624.0,6.384905815124512
2020-03-13,6.349999904632568,6.0,6.289999961853027,6.309999942779541,4385757.0,6.198269844055176
2020-03-16,6.480000019073486,6.059999942779541,6.389999866485596,6.139999866485596,3489234.0,6.031280040740967
2020-03-17,6.239999771118164,5.880000114440918,6.139999866485596,6.050000190734863,3737367.0,5.942873954772949
2020-03-18,6.159999847412109,5.96999979019165,6.119999885559082,5.989999771118164,2887202.0,5.883935928344727
2020-03-19,6.039999961853027,5.880000114440918,5.949999809265137,5.989999771118164,2476766.0,5.883935928344727
2020-03-20,6.139999866485596,5.989999771118164,6.019999980926514,6.119999885559082,2426270.0,6.011634349822998
2020-03-23,6.03000020980835,5.849999904632568,6.0,5.889999866485596,2572400.0,5.785706520080566
2020-03-24,6.0,5.869999885559082,5.949999809265137,5.980000019073486,1884352.0,5.874113082885742
2020-03-25,6.110000133514404,5.980000019073486,6.059999942779541,6.070000171661377,2750150.0,5.962519645690918
2020-03-26,6.059999942779541,5.949999809265137,6.039999961853027,5.980000019073486,1953481.0,5.874113082885742
2020-03-27,6.099999904632568,5.949999809265137,6.099999904632568,5.96999979019165,1607521.0,5.864290237426758
2020-03-30,5.980000019073486,5.760000228881836,5.980000019073486,5.829999923706055,1768790.0,5.72676944732666
2020-03-31,5.889999866485596,5.78000020980835,5.880000114440918,5.869999885559082,1897253.0,5.766060829162598
2020-04-01,6.0,5.800000190734863,5.800000190734863,5.880000114440918,2446044.0,5.77588415145874
2020-04-02,5.940000057220459,5.78000020980835,5.860000133514404,5.929999828338623,1229026.0,5.824998378753662
2020-04-03,6.010000228881836,5.889999866485596,5.889999866485596,5.920000076293945,1357171.0,5.815175533294678
2020-04-07,6.130000114440918,5.929999828338623,6.0,6.119999885559082,2577372.0,6.011634349822998
2020-04-08,6.130000114440918,6.039999961853027,6.110000133514404,6.070000171661377,1708501.0,5.962519645690918
2020-04-09,6.110000133514404,6.039999961853027,6.110000133514404,6.070000171661377,1405443.0,5.962519645690918
2020-04-10,6.070000171661377,5.869999885559082,6.070000171661377,5.949999809265137,2321499.0,5.844644069671631
2020-04-13,6.079999923706055,5.849999904632568,5.980000019073486,5.869999885559082,2126422.0,5.766060829162598
2020-04-14,5.960000038146973,5.840000152587891,5.940000057220459,5.940000057220459,2200094.0,5.834821701049805
2020-04-15,5.940000057220459,5.840000152587891,5.920000076293945,5.860000133514404,2324997.0,5.756237983703613
2020-04-16,5.860000133514404,5.789999961853027,5.860000133514404,5.860000133514404,1554844.0,5.756237983703613
2020-04-17,5.949999809265137,5.840000152587891,5.869999885559082,5.880000114440918,2717064.0,5.77588415145874
2020-04-20,5.920000076293945,5.760000228881836,5.880000114440918,5.880000114440918,2136301.0,5.77588415145874
2020-04-21,5.909999847412109,5.78000020980835,5.820000171661377,5.840000152587891,1911672.0,5.7365922927856445
2020-04-22,5.980000019073486,5.78000020980835,5.820000171661377,5.909999847412109,2677597.0,5.805352687835693
2020-04-23,5.909999847412109,5.789999961853027,5.909999847412109,5.809999942779541,2865777.0,5.707123279571533
2020-04-24,5.829999923706055,5.699999809265137,5.789999961853027,5.71999979019165,2604652.0,5.618716716766357
2020-04-27,5.889999866485596,5.659999847412109,5.730000019073486,5.809999942779541,2613022.0,5.707123279571533
2020-04-28,5.880000114440918,5.539999961853027,5.880000114440918,5.639999866485596,2505053.0,5.540133476257324
2020-04-29,5.690000057220459,5.519999980926514,5.639999866485596,5.590000152587891,1637080.0,5.491019248962402
2020-04-30,5.849999904632568,5.650000095367432,5.650000095367432,5.820000171661377,2904138.0,5.716946601867676
2020-05-06,6.0,5.71999979019165,5.829999923706055,5.989999771118164,3276812.0,5.883935928344727
2020-05-07,6.150000095367432,5.960000038146973,5.989999771118164,6.090000152587891,3481918.0,5.982165813446045
2020-05-08,6.179999828338623,6.090000152587891,6.090000152587891,6.139999866485596,2991444.0,6.031280040740967
2020-05-11,6.28000020980835,6.090000152587891,6.090000152587891,6.159999847412109,2756587.0,6.0509257316589355
2020-05-12,6.230000019073486,6.130000114440918,6.130000114440918,6.21999979019165,2820653.0,6.10986328125
2020-05-13,6.199999809265137,6.130000114440918,6.179999828338623,6.130000114440918,2406154.0,6.021457195281982
2020-05-14,6.150000095367432,6.079999923706055,6.119999885559082,6.099999904632568,1715438.0,5.991988182067871
2020-05-15,6.179999828338623,6.010000228881836,6.139999866485596,6.050000190734863,1566681.0,5.942873954772949
2020-05-18,6.119999885559082,6.0,6.079999923706055,6.070000171661377,1454401.0,5.962519645690918
2020-05-19,6.190000057220459,6.059999942779541,6.059999942779541,6.179999828338623,1765794.0,6.0705718994140625
2020-05-20,6.289999961853027,6.110000133514404,6.179999828338623,6.179999828338623,2459317.0,6.0705718994140625
2020-05-21,6.21999979019165,6.039999961853027,6.190000057220459,6.039999961853027,1984195.0,5.933050632476807
2020-05-22,6.099999904632568,6.010000228881836,6.010000228881836,6.010000228881836,1668953.0,5.9035820960998535
2020-05-25,6.079999923706055,5.940000057220459,6.010000228881836,5.980000019073486,1284601.0,5.874113082885742
2020-05-26,6.170000076293945,5.960000038146973,5.96999979019165,6.130000114440918,2464555.0,6.021457195281982
2020-05-27,6.139999866485596,6.050000190734863,6.130000114440918,6.090000152587891,1867830.0,5.982165813446045
2020-05-28,6.119999885559082,6.0,6.090000152587891,6.070000171661377,1641984.0,5.962519645690918
2020-05-29,6.090000152587891,6.0,6.03000020980835,6.050000190734863,2405051.0,5.942873954772949
2020-06-01,6.349999904632568,6.070000171661377,6.079999923706055,6.300000190734863,5268531.0,6.18844747543335
2020-06-02,6.489999771118164,6.300000190734863,6.300000190734863,6.380000114440918,4521076.0,6.267030715942383
2020-06-03,6.46999979019165,6.239999771118164,6.46999979019165,6.239999771118164,5304714.0,6.129509449005127
2020-06-04,6.289999961853027,6.199999809265137,6.239999771118164,6.21999979019165,2272616.0,6.10986328125
2020-06-05,6.300000190734863,6.159999847412109,6.269999980926514,6.300000190734863,2328267.0,6.18844747543335
2020-06-08,6.340000152587891,6.21999979019165,6.300000190734863,6.239999771118164,1788337.0,6.129509449005127
2020-06-09,6.369999885559082,6.179999828338623,6.21999979019165,6.329999923706055,4250166.0,6.217916011810303
2020-06-10,6.369999885559082,6.199999809265137,6.369999885559082,6.230000019073486,2032000.0,6.119686603546143
2020-06-11,6.289999961853027,6.099999904632568,6.230000019073486,6.150000095367432,2760715.0,6.041103363037109
2020-06-12,6.230000019073486,6.010000228881836,6.010000228881836,6.230000019073486,2024126.0,6.119686603546143
2020-06-15,6.239999771118164,6.099999904632568,6.199999809265137,6.130000114440918,3870379.0,6.021457195281982
2020-06-16,6.300000190734863,6.139999866485596,6.139999866485596,6.230000019073486,5915074.0,6.119686603546143
2020-06-17,6.269999980926514,6.079999923706055,6.230000019073486,6.269999980926514,3734079.0,6.158978462219238
2020-06-18,6.269999980926514,6.170000076293945,6.230000019073486,6.260000228881836,2074558.0,6.149155616760254
2020-06-19,6.329999923706055,6.21999979019165,6.289999961853027,6.300000190734863,3353383.0,6.18844747543335
2020-06-22,6.480000019073486,6.269999980926514,6.300000190734863,6.429999828338623,4543601.0,6.316144943237305
2020-06-23,6.78000020980835,6.360000133514404,6.369999885559082,6.559999942779541,7863246.0,6.443843364715576
2020-06-24,6.650000095367432,6.440000057220459,6.650000095367432,6.480000019073486,4273694.0,6.365259647369385
2020-06-29,6.480000019073486,6.329999923706055,6.460000038146973,6.349999904632568,5009917.0,6.2375617027282715
2020-06-30,6.420000076293945,6.340000152587891,6.369999885559082,6.380000114440918,3327576.0,6.267030715942383
2020-07-01,6.409999847412109,6.28000020980835,6.389999866485596,6.360000133514404,3885083.0,6.247385025024414
2020-07-02,6.659999847412109,6.300000190734863,6.340000152587891,6.659999847412109,6707601.0,6.542072296142578
2020-07-03,6.920000076293945,6.610000133514404,6.619999885559082,6.849999904632568,8920856.0,6.728708267211914
2020-07-06,7.150000095367432,6.849999904632568,6.860000133514404,7.150000095367432,10174139.0,7.0233964920043945
2020-07-07,7.269999980926514,6.909999847412109,7.179999828338623,6.909999847412109,11243950.0,6.7876458168029785
2020-07-08,7.090000152587891,6.829999923706055,6.900000095367432,7.090000152587891,7630946.0,6.96445894241333
2020-07-09,7.309999942779541,7.019999980926514,7.079999923706055,7.239999771118164,9112485.0,7.111802577972412
2020-07-10,7.389999866485596,7.130000114440918,7.170000076293945,7.150000095367432,6517865.0,7.0233964920043945
2020-07-13,7.320000171661377,7.110000133514404,7.130000114440918,7.289999961853027,6059254.0,7.160917282104492
2020-07-14,7.440000057220459,7.159999847412109,7.269999980926514,7.300000190734863,5711988.0,7.170740604400635
2020-07-15,7.420000076293945,7.099999904632568,7.360000133514404,7.150000095367432,6144781.0,7.0233964920043945
2020-07-16,7.289999961853027,6.829999923706055,7.150000095367432,6.869999885559082,6606510.0,6.748353958129883
2020-07-17,6.900000095367432,6.699999809265137,6.880000114440918,6.760000228881836,5452900.0,6.6403021812438965
2020-07-20,7.110000133514404,6.630000114440918,6.840000152587891,7.039999961853027,6076098.0,6.91534423828125
2020-07-21,7.289999961853027,7.070000171661377,7.110000133514404,7.179999828338623,5708773.0,7.052865028381348
2020-07-22,7.260000228881836,7.099999904632568,7.260000228881836,7.119999885559082,4380841.0,6.993927478790283
2020-07-23,7.110000133514404,6.809999942779541,7.110000133514404,7.03000020980835,4386247.0,6.905521392822266
2020-07-24,7.070000171661377,6.670000076293945,7.059999942779541,6.739999771118164,4818568.0,6.6206560134887695
2020-07-27,6.809999942779541,6.579999923706055,6.739999771118164,6.679999828338623,2194154.0,6.561718463897705
2020-07-28,6.829999923706055,6.659999847412109,6.75,6.739999771118164,2017175.0,6.6206560134887695
2020-07-29,6.909999847412109,6.579999923706055,6.670000076293945,6.900000095367432,3286522.0,6.777822971343994
2020-07-30,6.960000038146973,6.840000152587891,6.920000076293945,6.869999885559082,3590150.0,6.748353958129883
2020-07-31,6.96999979019165,6.78000020980835,6.840000152587891,6.900000095367432,3312992.0,6.777822971343994
2020-08-03,7.090000152587891,6.929999828338623,6.940000057220459,7.090000152587891,4927609.0,6.96445894241333
2020-08-04,7.139999866485596,6.960000038146973,7.090000152587891,7.010000228881836,4042774.0,6.885875701904297
2020-08-05,7.03000020980835,6.849999904632568,7.019999980926514,6.929999828338623,3181111.0,6.807291507720947
2020-08-06,6.980000019073486,6.829999923706055,6.909999847412109,6.920000076293945,3277670.0,6.797469139099121
2020-08-07,6.920000076293945,6.730000019073486,6.880000114440918,6.840000152587891,3370400.0,6.71888542175293
2020-08-10,7.0,6.769999980926514,6.840000152587891,6.96999979019165,2777018.0,6.846583366394043
2020-08-11,6.989999771118164,6.800000190734863,6.989999771118164,6.849999904632568,3330671.0,6.728708267211914
2020-08-12,6.949999809265137,6.670000076293945,6.789999961853027,6.889999866485596,4554609.0,6.76800012588501
2020-08-13,6.840000152587891,6.679999828338623,6.769999980926514,6.769999980926514,3771856.0,6.769999980926514
2020-08-14,6.820000171661377,6.670000076293945,6.800000190734863,6.769999980926514,3172096.0,6.769999980926514
2020-08-17,7.090000152587891,6.760000228881836,6.78000020980835,7.059999942779541,8475134.0,7.059999942779541
2020-08-18,7.099999904632568,6.900000095367432,7.090000152587891,6.960000038146973,6713624.0,6.960000038146973
2020-08-19,7.050000190734863,6.920000076293945,6.960000038146973,6.96999979019165,5572743.0,6.96999979019165
2020-08-20,7.050000190734863,6.849999904632568,6.960000038146973,6.960000038146973,3987209.0,6.960000038146973
2020-08-21,7.019999980926514,6.949999809265137,6.960000038146973,6.980000019073486,3886084.0,6.980000019073486
2020-08-24,7.059999942779541,6.949999809265137,7.039999961853027,7.010000228881836,3606323.0,7.010000228881836
2020-08-25,7.03000020980835,6.869999885559082,7.0,6.920000076293945,3469203.0,6.920000076293945
2020-08-26,6.929999828338623,6.670000076293945,6.900000095367432,6.739999771118164,4091783.0,6.739999771118164
2020-08-27,6.769999980926514,6.599999904632568,6.769999980926514,6.739999771118164,3192783.0,6.739999771118164
2020-08-28,6.820000171661377,6.679999828338623,6.730000019073486,6.789999961853027,2295320.0,6.789999961853027
2020-08-31,6.849999904632568,6.679999828338623,6.789999961853027,6.71999979019165,4157040.0,6.71999979019165
2020-09-01,6.690000057220459,6.53000020980835,6.650000095367432,6.610000133514404,3910065.0,6.610000133514404
2020-09-02,6.690000057220459,6.559999942779541,6.579999923706055,6.690000057220459,3504203.0,6.690000057220459
2020-09-03,6.739999771118164,6.630000114440918,6.679999828338623,6.679999828338623,2277340.0,6.679999828338623
2020-09-04,6.639999866485596,6.420000076293945,6.599999904632568,6.610000133514404,2439200.0,6.610000133514404
2020-09-07,6.679999828338623,6.5,6.670000076293945,6.559999942779541,2280076.0,6.559999942779541
2020-09-08,6.659999847412109,6.5,6.539999961853027,6.650000095367432,2312588.0,6.650000095367432
2020-09-09,6.929999828338623,6.599999904632568,6.599999904632568,6.849999904632568,7028148.0,6.849999904632568
2020-09-10,7.150000095367432,6.599999904632568,6.900000095367432,6.610000133514404,7347647.0,6.610000133514404
2020-09-11,6.650000095367432,6.429999828338623,6.5,6.559999942779541,3402896.0,6.559999942779541
2020-09-14,6.789999961853027,6.610000133514404,6.619999885559082,6.659999847412109,3420901.0,6.659999847412109
2020-09-15,6.699999809265137,6.539999961853027,6.699999809265137,6.590000152587891,2611306.0,6.590000152587891
2020-09-16,6.599999904632568,6.460000038146973,6.599999904632568,6.539999961853027,2473751.0,6.539999961853027
2020-09-17,6.619999885559082,6.489999771118164,6.539999961853027,6.599999904632568,1913440.0,6.599999904632568
2020-09-18,6.659999847412109,6.550000190734863,6.610000133514404,6.630000114440918,3921110.0,6.630000114440918
2020-09-21,6.670000076293945,6.579999923706055,6.659999847412109,6.610000133514404,3897575.0,6.610000133514404
2020-09-22,6.889999866485596,6.53000020980835,6.670000076293945,6.889999866485596,8649106.0,6.889999866485596
2020-09-23,7.360000133514404,6.639999866485596,6.920000076293945,6.699999809265137,12205098.0,6.699999809265137
2020-09-24,6.699999809265137,6.320000171661377,6.699999809265137,6.360000133514404,6366210.0,6.360000133514404
2020-09-25,6.420000076293945,6.320000171661377,6.349999904632568,6.420000076293945,2287661.0,6.420000076293945
2020-09-28,6.420000076293945,6.139999866485596,6.400000095367432,6.150000095367432,3473501.0,6.150000095367432
2020-09-29,6.239999771118164,6.130000114440918,6.179999828338623,6.170000076293945,1914930.0,6.170000076293945
2020-09-30,6.210000038146973,6.130000114440918,6.210000038146973,6.170000076293945,1623635.0,6.170000076293945
2020-10-09,6.300000190734863,6.179999828338623,6.25,6.21999979019165,2631815.0,6.21999979019165
2020-10-12,6.380000114440918,6.239999771118164,6.289999961853027,6.360000133514404,2227092.0,6.360000133514404
2020-10-13,6.389999866485596,6.289999961853027,6.320000171661377,6.329999923706055,1752129.0,6.329999923706055
2020-10-14,6.380000114440918,6.269999980926514,6.380000114440918,6.340000152587891,2624132.0,6.340000152587891
2020-10-15,6.340000152587891,6.21999979019165,6.329999923706055,6.239999771118164,1921896.0,6.239999771118164
2020-10-16,6.28000020980835,6.210000038146973,6.230000019073486,6.25,1311908.0,6.25
2020-10-19,6.320000171661377,6.199999809265137,6.269999980926514,6.199999809265137,1907600.0,6.199999809265137
2020-10-20,6.289999961853027,6.179999828338623,6.199999809265137,6.289999961853027,1246200.0,6.289999961853027
2020-10-21,6.289999961853027,6.179999828338623,6.289999961853027,6.21999979019165,1805700.0,6.21999979019165
2020-10-22,6.239999771118164,6.139999866485596,6.190000057220459,6.199999809265137,1244700.0,6.199999809265137
2020-10-23,6.21999979019165,6.119999885559082,6.199999809265137,6.150000095367432,877155.0,6.150000095367432
2020-10-26,6.110000133514404,6.050000190734863,6.050000190734863,6.059999942779541,1032666.0,6.059999942779541
2020-10-27,6.090000152587891,6.010000228881836,6.039999961853027,6.039999961853027,569100.0,6.039999961853027