Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.390000343322754,11.229999542236328,11.34000015258789,11.270000457763672,3153070.0,10.352519989013672
2010-01-05,11.34000015258789,11.0,11.270000457763672,11.149999618530273,5791153.0,10.242288589477539
2010-01-06,11.539999961853027,11.0600004196167,11.15999984741211,11.300000190734863,7785126.0,10.380078315734863
2010-01-07,11.399999618530273,10.890000343322754,11.260000228881836,11.0,5745705.0,10.104499816894531
2010-01-08,11.079999923706055,10.829999923706055,11.010000228881836,11.0600004196167,2906846.0,10.159614562988281
2010-01-11,11.130000114440918,10.800000190734863,11.079999923706055,10.880000114440918,3994947.0,9.994268417358398
2010-01-12,11.149999618530273,10.819999694824219,10.819999694824219,11.140000343322754,3526623.0,10.233102798461914
2010-01-13,11.119999885559082,10.829999923706055,10.930000305175781,10.869999885559082,3578108.0,9.98508358001709
2010-01-14,11.140000343322754,10.869999885559082,10.930000305175781,11.130000114440918,4269341.0,10.223917007446289
2010-01-15,11.350000381469727,11.130000114440918,11.180000305175781,11.319999694824219,6009064.0,10.39844799041748
2010-01-18,11.430000305175781,11.229999542236328,11.34000015258789,11.390000343322754,4722176.0,10.462750434875488
2010-01-19,11.649999618530273,11.25,11.449999809265137,11.600000381469727,8159249.0,10.655654907226562
2010-01-20,11.819999694824219,11.470000267028809,11.619999885559082,11.779999732971191,12371756.0,10.821002006530762
2010-01-21,11.84000015258789,11.550000190734863,11.779999732971191,11.819999694824219,6853623.0,10.857743263244629
2010-01-22,12.170000076293945,11.579999923706055,11.699999809265137,11.75,14424588.0,10.793442726135254
2010-01-25,12.0600004196167,11.350000381469727,11.579999923706055,12.050000190734863,9746417.0,11.069021224975586
2010-01-26,12.229999542236328,11.279999732971191,12.069999694824219,11.359999656677246,17769953.0,10.435193061828613
2010-01-27,11.5,10.5,11.289999961853027,11.140000343322754,6572071.0,10.233102798461914
2010-01-28,11.770000457763672,10.850000381469727,11.09000015258789,11.630000114440918,13541819.0,10.683212280273438
2010-01-29,11.960000038146973,11.4399995803833,11.539999961853027,11.59000015258789,12851900.0,10.646469116210938
2010-02-01,11.619999885559082,10.800000190734863,11.520000457763672,10.8100004196167,7937552.0,9.929966926574707
2010-02-02,11.0,10.329999923706055,10.75,10.399999618530273,5628101.0,9.553345680236816
2010-02-03,10.649999618530273,10.010000228881836,10.5,10.5,4237193.0,9.645204544067383
2010-02-04,10.729999542236328,10.350000381469727,10.5,10.529999732971191,3969221.0,9.672761917114258
2010-02-05,10.369999885559082,10.079999923706055,10.279999732971191,10.220000267028809,5244303.0,9.387999534606934
2010-02-08,10.449999809265137,10.199999809265137,10.220000267028809,10.369999885559082,2321093.0,9.525787353515625
2010-02-09,10.380000114440918,10.220000267028809,10.369999885559082,10.329999923706055,1677272.0,9.489045143127441
2010-02-10,10.579999923706055,10.279999732971191,10.350000381469727,10.510000228881836,3241549.0,9.654390335083008
2010-02-11,10.529999732971191,10.279999732971191,10.510000228881836,10.3100004196167,2498625.0,9.470671653747559
2010-02-12,10.430000305175781,10.289999961853027,10.350000381469727,10.399999618530273,1814690.0,9.553345680236816
2010-02-22,10.479999542236328,10.300000190734863,10.300000190734863,10.390000343322754,1740470.0,9.544160842895508
2010-02-23,10.460000038146973,10.100000381469727,10.399999618530273,10.289999961853027,2708880.0,9.452301025390625
2010-02-24,10.640000343322754,10.119999885559082,10.260000228881836,10.579999923706055,5278409.0,9.718692779541016
2010-02-25,10.850000381469727,10.630000114440918,10.649999618530273,10.710000038146973,6547380.0,9.838109970092773
2010-02-26,11.069999694824219,10.619999885559082,10.720000267028809,11.020000457763672,7077598.0,10.122872352600098
2010-03-01,11.079999923706055,10.899999618530273,11.0600004196167,10.979999542236328,5735650.0,10.086128234863281
2010-03-02,11.029999732971191,10.800000190734863,10.920000076293945,10.930000305175781,4031310.0,10.040199279785156
2010-03-03,11.199999809265137,10.829999923706055,10.930000305175781,11.15999984741211,5723032.0,10.25147533416748
2010-03-04,11.359999656677246,10.699999809265137,11.15999984741211,10.770000457763672,6437588.0,9.89322566986084
2010-03-05,10.949999809265137,10.6899995803833,10.720000267028809,10.800000190734863,2913387.0,9.920782089233398
2010-03-08,10.970000267028809,10.729999542236328,10.84000015258789,10.880000114440918,2657420.0,9.994268417358398
2010-03-09,10.869999885559082,10.640000343322754,10.819999694824219,10.789999961853027,2528745.0,9.911596298217773
2010-03-10,10.84000015258789,10.5,10.699999809265137,10.529999732971191,3022674.0,9.672761917114258
2010-03-11,10.680000305175781,10.479999542236328,10.539999961853027,10.529999732971191,2411326.0,9.672761917114258
2010-03-12,10.600000381469727,10.350000381469727,10.539999961853027,10.369999885559082,2405973.0,9.525787353515625
2010-03-15,10.489999771118164,10.15999984741211,10.399999618530273,10.220000267028809,1843732.0,9.387999534606934
2010-03-16,10.300000190734863,10.180000305175781,10.25,10.279999732971191,1386874.0,9.443114280700684
2010-03-17,11.3100004196167,10.8100004196167,11.0,11.3100004196167,8157132.0,10.389263153076172
2010-03-18,11.9399995803833,11.229999542236328,11.800000190734863,11.329999923706055,20881165.0,10.407634735107422
2010-03-19,12.460000038146973,11.069999694824219,11.15999984741211,12.25,31007112.0,11.252739906311035
2010-03-22,12.670000076293945,12.020000457763672,12.430000305175781,12.15999984741211,23252138.0,11.170065879821777
2010-03-23,12.770000457763672,12.0,12.020000457763672,12.210000038146973,28125615.0,11.215995788574219
2010-03-24,12.199999809265137,11.800000190734863,12.100000381469727,11.890000343322754,16135655.0,10.922045707702637
2010-03-25,12.079999923706055,11.630000114440918,11.8100004196167,11.649999618530273,10679192.0,10.701583862304688
2010-03-26,11.899999618530273,11.550000190734863,11.600000381469727,11.729999542236328,7360487.0,10.775071144104004
2010-03-29,11.880000114440918,11.5600004196167,11.770000457763672,11.6899995803833,8100518.0,10.738326072692871
2010-03-30,11.850000381469727,11.550000190734863,11.699999809265137,11.789999961853027,8742851.0,10.83018684387207
2010-03-31,11.869999885559082,11.600000381469727,11.720000267028809,11.680000305175781,7678184.0,10.729142189025879
2010-04-01,11.949999809265137,11.600000381469727,11.6899995803833,11.84000015258789,8727872.0,10.876116752624512
2010-04-02,11.859999656677246,11.65999984741211,11.84000015258789,11.699999809265137,6241027.0,10.747512817382812
2010-04-06,11.880000114440918,11.720000267028809,11.770000457763672,11.84000015258789,6397280.0,10.876116752624512
2010-04-07,11.869999885559082,11.600000381469727,11.869999885559082,11.710000038146973,5034886.0,10.756699562072754
2010-04-08,11.84000015258789,11.600000381469727,11.649999618530273,11.6899995803833,5665955.0,10.738326072692871
2010-04-09,11.729999542236328,11.569999694824219,11.649999618530273,11.670000076293945,4903323.0,10.71995735168457
2010-04-12,11.899999618530273,11.609999656677246,11.699999809265137,11.880000114440918,8378539.0,10.912858963012695
2010-04-13,12.0600004196167,11.239999771118164,11.829999923706055,11.479999542236328,8195782.0,10.54542350769043
2010-04-14,11.520000457763672,11.34000015258789,11.430000305175781,11.449999809265137,4559916.0,10.517866134643555
2010-04-15,11.649999618530273,11.300000190734863,11.479999542236328,11.329999923706055,5681485.0,10.407634735107422
2010-04-16,11.430000305175781,11.210000038146973,11.369999885559082,11.3100004196167,2750869.0,10.389263153076172
2010-04-19,11.460000038146973,10.680000305175781,11.289999961853027,10.710000038146973,5256681.0,9.838109970092773
2010-04-20,11.390000343322754,10.430000305175781,10.739999771118164,11.239999771118164,6073027.0,10.324962615966797
2010-04-21,11.649999618530273,11.020000457763672,11.220000267028809,11.529999732971191,7324847.0,10.591353416442871
2010-04-22,11.569999694824219,11.199999809265137,11.399999618530273,11.399999618530273,6015900.0,10.471936225891113
2010-04-23,11.449999809265137,11.069999694824219,11.399999618530273,11.289999961853027,4188333.0,10.370892524719238
2010-04-26,11.350000381469727,11.020000457763672,11.109999656677246,11.039999961853027,3168723.0,10.141244888305664
2010-04-27,11.15999984741211,10.489999771118164,11.039999961853027,10.979999542236328,3985786.0,10.086128234863281
2010-04-28,10.930000305175781,10.600000381469727,10.829999923706055,10.6899995803833,2550617.0,9.819735527038574
2010-04-29,10.789999961853027,10.25,10.699999809265137,10.289999961853027,3214004.0,9.452301025390625
2010-04-30,10.449999809265137,9.899999618530273,10.34000015258789,10.09000015258789,2892718.0,9.268583297729492
2010-05-04,10.149999618530273,9.890000343322754,9.960000038146973,10.069999694824219,1497729.0,9.25020980834961
2010-05-05,10.329999923706055,10.0,10.100000381469727,10.319999694824219,1747873.0,9.479857444763184
2010-05-06,10.460000038146973,10.050000190734863,10.319999694824219,10.09000015258789,2278266.0,9.268583297729492
2010-05-07,9.989999771118164,9.619999885559082,9.989999771118164,9.699999809265137,2457494.0,8.910331726074219
2010-05-10,9.800000190734863,9.420000076293945,9.619999885559082,9.729999542236328,1596622.0,8.937888145446777
2010-05-11,9.979999542236328,9.430000305175781,9.880000114440918,9.449999809265137,1693552.0,8.680685043334961
2010-05-12,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,8.680685043334961
2010-05-13,9.550000190734863,9.109999656677246,9.449999809265137,9.539999961853027,2130154.0,8.763357162475586
2010-05-14,9.550000190734863,9.359999656677246,9.460000038146973,9.479999542236328,1604495.0,8.708240509033203
2010-05-17,9.649999618530273,8.8100004196167,9.470000267028809,8.869999885559082,2281442.0,8.147900581359863
2010-05-18,9.529999732971191,8.3100004196167,8.949999809265137,9.180000305175781,3276140.0,8.43266487121582
2010-05-19,9.1899995803833,8.720000267028809,9.010000228881836,8.949999809265137,2148728.0,8.221389770507812
2010-05-20,9.069999694824219,8.680000305175781,8.800000190734863,8.75,1608381.0,8.03767204284668
2010-05-21,8.850000381469727,8.380000114440918,8.5,8.779999732971191,2046377.0,8.065227508544922
2010-05-24,9.260000228881836,8.770000457763672,8.770000457763672,9.170000076293945,3069414.0,8.423478126525879
2010-05-25,9.260000228881836,9.0,9.149999618530273,9.100000381469727,2146580.0,8.359176635742188
2010-05-26,9.199999809265137,9.010000228881836,9.010000228881836,9.170000076293945,1330917.0,8.423478126525879
2010-05-27,9.520000457763672,9.229999542236328,9.229999542236328,9.4399995803833,5200801.0,8.671496391296387
2010-05-28,9.479999542236328,9.239999771118164,9.390000343322754,9.420000076293945,3031087.0,8.653127670288086
2010-05-31,9.399999618530273,8.850000381469727,9.329999923706055,8.880000114440918,2127850.0,8.157088279724121
2010-06-01,8.880000114440918,8.479999542236328,8.8100004196167,8.65999984741211,2364474.0,7.9549970626831055
2010-06-02,8.899999618530273,8.479999542236328,8.680000305175781,8.869999885559082,1858043.0,8.147900581359863
2010-06-03,8.9399995803833,8.710000038146973,8.880000114440918,8.760000228881836,1846347.0,8.046857833862305
2010-06-04,8.930000305175781,8.600000381469727,8.649999618530273,8.84000015258789,1564147.0,8.120344161987305
2010-06-07,8.84000015258789,8.600000381469727,8.630000114440918,8.770000457763672,1386558.0,8.05604362487793
2010-06-08,8.930000305175781,8.710000038146973,8.760000228881836,8.859999656677246,1559314.0,8.138715744018555
2010-06-09,9.149999618530273,8.699999809265137,8.930000305175781,9.130000114440918,3255857.0,8.386736869812012
2010-06-10,9.25,9.010000228881836,9.109999656677246,9.109999656677246,2188499.0,8.368363380432129
2010-06-11,9.279999732971191,9.039999961853027,9.109999656677246,9.170000076293945,1732502.0,8.423478126525879
2010-06-15,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,8.423478126525879
2010-06-17,9.25,9.100000381469727,9.199999809265137,9.170000076293945,1303098.0,8.423478126525879
2010-06-18,9.180000305175781,8.8100004196167,9.119999885559082,8.949999809265137,1500832.0,8.221389770507812
2010-06-21,8.960000038146973,8.65999984741211,8.800000190734863,8.899999618530273,1165467.0,8.362326622009277
2010-06-22,9.789999961853027,8.869999885559082,8.949999809265137,9.789999961853027,11647201.0,9.198558807373047
2010-06-23,9.9399995803833,9.479999542236328,9.800000190734863,9.829999923706055,10522278.0,9.236143112182617
2010-06-24,9.920000076293945,9.550000190734863,9.770000457763672,9.699999809265137,5874411.0,9.113996505737305
2010-06-25,9.6899995803833,9.210000038146973,9.609999656677246,9.430000305175781,4527503.0,8.860309600830078
2010-06-28,9.489999771118164,9.149999618530273,9.4399995803833,9.239999771118164,2784581.0,8.681787490844727
2010-06-29,9.3100004196167,8.380000114440918,9.199999809265137,8.420000076293945,5044430.0,7.911325454711914
2010-06-30,8.350000381469727,8.130000114440918,8.350000381469727,8.170000076293945,2347692.0,7.676427364349365
2010-07-01,8.350000381469727,8.020000457763672,8.1899995803833,8.130000114440918,1778225.0,7.638845443725586
2010-07-02,8.149999618530273,7.610000133514404,8.119999885559082,7.940000057220459,3194933.0,7.460323333740234
2010-07-05,7.920000076293945,7.650000095367432,7.809999942779541,7.809999942779541,1742051.0,7.33817720413208
2010-07-06,8.100000381469727,7.760000228881836,7.869999885559082,8.029999732971191,2380928.0,7.544886112213135
2010-07-07,8.359999656677246,7.949999809265137,7.949999809265137,8.199999809265137,2763316.0,7.704615592956543
2010-07-08,8.210000038146973,8.0,8.180000305175781,8.0600004196167,1970479.0,7.5730743408203125
2010-07-09,8.84000015258789,7.980000019073486,8.079999923706055,8.75,6791445.0,8.221389770507812
2010-07-12,9.460000038146973,8.539999961853027,8.649999618530273,8.970000267028809,9147768.0,8.428098678588867
2010-07-13,9.15999984741211,8.609999656677246,8.850000381469727,8.789999961853027,5802226.0,8.25897216796875
2010-07-14,8.949999809265137,8.729999542236328,8.760000228881836,8.880000114440918,4574835.0,8.343535423278809
2010-07-15,9.069999694824219,8.399999618530273,9.069999694824219,8.40999984741211,3663289.0,7.9019293785095215
2010-07-16,8.59000015258789,8.130000114440918,8.319999694824219,8.579999923706055,3027592.0,8.06165885925293
2010-07-19,8.899999618530273,8.600000381469727,8.609999656677246,8.819999694824219,4890623.0,8.287158966064453
2010-07-20,9.220000267028809,8.84000015258789,8.920000076293945,9.140000343322754,6978454.0,8.587827682495117
2010-07-21,9.1899995803833,8.920000076293945,8.979999542236328,9.09000015258789,5674237.0,8.540850639343262
2010-07-22,9.399999618530273,9.100000381469727,9.119999885559082,9.170000076293945,8590045.0,8.616015434265137
2010-07-23,9.170000076293945,8.899999618530273,9.119999885559082,9.079999923706055,4964594.0,8.531451225280762
2010-07-26,9.25,8.960000038146973,9.130000114440918,9.15999984741211,3996299.0,8.606618881225586
2010-07-27,9.229999542236328,9.039999961853027,9.149999618530273,9.109999656677246,3864434.0,8.559640884399414
2010-07-28,9.279999732971191,9.029999732971191,9.079999923706055,9.239999771118164,6295981.0,8.681787490844727
2010-07-29,9.449999809265137,9.199999809265137,9.319999694824219,9.390000343322754,7763970.0,8.822725296020508
2010-07-30,9.479999542236328,9.199999809265137,9.300000190734863,9.420000076293945,5155804.0,8.850913047790527
2010-08-02,9.5600004196167,9.350000381469727,9.479999542236328,9.539999961853027,6822713.0,8.963663101196289
2010-08-03,9.5600004196167,9.25,9.539999961853027,9.260000228881836,5108001.0,8.700578689575195
2010-08-04,9.350000381469727,9.039999961853027,9.289999961853027,9.300000190734863,3892945.0,8.738161087036133
2010-08-05,9.369999885559082,9.180000305175781,9.300000190734863,9.270000457763672,3182978.0,8.70997428894043
2010-08-06,9.619999885559082,9.220000267028809,9.279999732971191,9.579999923706055,6933797.0,9.00124740600586
2010-08-09,9.699999809265137,9.520000457763672,9.579999923706055,9.670000076293945,6210470.0,9.085808753967285
2010-08-10,9.770000457763672,9.239999771118164,9.75,9.260000228881836,4613856.0,8.700578689575195
2010-08-11,9.539999961853027,9.210000038146973,9.3100004196167,9.529999732971191,3855107.0,8.954267501831055
2010-08-12,9.920000076293945,9.380000114440918,9.430000305175781,9.880000114440918,13898552.0,9.283122062683105
2010-08-13,9.979999542236328,9.699999809265137,9.800000190734863,9.930000305175781,9215619.0,9.330102920532227
2010-08-16,10.260000228881836,9.819999694824219,9.869999885559082,10.210000038146973,11714234.0,9.593186378479004
2010-08-17,10.399999618530273,10.109999656677246,10.220000267028809,10.1899995803833,10536391.0,9.574394226074219
2010-08-18,10.210000038146973,9.930000305175781,10.1899995803833,10.010000228881836,6880544.0,9.405268669128418
2010-08-19,10.199999809265137,9.90999984741211,9.960000038146973,10.170000076293945,6389382.0,9.55560302734375
2010-08-20,10.140000343322754,9.789999961853027,10.09000015258789,9.960000038146973,5769018.0,9.35828971862793
2010-08-23,10.25,9.949999809265137,9.989999771118164,10.170000076293945,5619385.0,9.55560302734375
2010-08-24,10.4399995803833,10.09000015258789,10.199999809265137,10.260000228881836,5866368.0,9.640165328979492
2010-08-25,10.25,9.800000190734863,10.170000076293945,9.829999923706055,5400840.0,9.236143112182617
2010-08-26,9.960000038146973,9.65999984741211,9.9399995803833,9.789999961853027,3148396.0,9.198558807373047
2010-08-27,9.920000076293945,9.5,9.699999809265137,9.819999694824219,2252548.0,9.226747512817383
2010-08-30,10.039999961853027,9.8100004196167,9.8100004196167,10.020000457763672,3871274.0,9.414666175842285
2010-08-31,10.079999923706055,9.899999618530273,9.949999809265137,10.039999961853027,3612771.0,9.433456420898438
2010-09-01,10.149999618530273,9.710000038146973,10.050000190734863,9.800000190734863,4840891.0,9.207956314086914
2010-09-02,10.050000190734863,9.800000190734863,9.890000343322754,10.050000190734863,4331584.0,9.442852973937988
2010-09-03,10.329999923706055,10.029999732971191,10.069999694824219,10.300000190734863,8478403.0,9.677749633789062
2010-09-06,10.649999618530273,10.319999694824219,10.399999618530273,10.420000076293945,9457217.0,9.790499687194824
2010-09-07,10.449999809265137,10.199999809265137,10.399999618530273,10.329999923706055,3801436.0,9.705936431884766
2010-09-08,10.449999809265137,10.149999618530273,10.319999694824219,10.430000305175781,3875511.0,9.799895286560059
2010-09-09,10.430000305175781,10.100000381469727,10.420000076293945,10.109999656677246,3968757.0,9.499227523803711
2010-09-10,10.5,10.09000015258789,10.170000076293945,10.449999809265137,6379134.0,9.818687438964844
2010-09-13,10.609999656677246,10.399999618530273,10.479999542236328,10.489999771118164,6155483.0,9.856269836425781
2010-09-14,10.880000114440918,10.399999618530273,10.5,10.789999961853027,9396763.0,10.13814640045166
2010-09-15,10.930000305175781,10.510000228881836,10.729999542236328,10.539999961853027,6482804.0,9.903250694274902
2010-09-16,10.739999771118164,10.229999542236328,10.539999961853027,10.720000267028809,7253542.0,10.072376251220703
2010-09-17,10.779999732971191,10.300000190734863,10.729999542236328,10.34000015258789,4601721.0,9.715332984924316
2010-09-20,10.550000190734863,10.279999732971191,10.399999618530273,10.390000343322754,3312497.0,9.762311935424805
2010-09-21,10.880000114440918,10.399999618530273,10.470000267028809,10.729999542236328,6595554.0,10.081769943237305
2010-09-27,11.5,10.800000190734863,10.869999885559082,11.319999694824219,14944970.0,10.636127471923828
2010-09-28,11.489999771118164,11.100000381469727,11.229999542236328,11.4399995803833,9045429.0,10.74887752532959
2010-09-29,11.479999542236328,11.220000267028809,11.4399995803833,11.3100004196167,4937211.0,10.62673282623291
2010-09-30,11.75,11.15999984741211,11.25,11.529999732971191,8073072.0,10.833441734313965
2010-10-08,11.680000305175781,11.329999923706055,11.529999732971191,11.4399995803833,8022740.0,10.74887752532959
2010-10-11,11.770000457763672,11.180000305175781,11.40999984741211,11.470000267028809,10142484.0,10.77706527709961
2010-10-12,11.600000381469727,11.260000228881836,11.449999809265137,11.369999885559082,5514453.0,10.683107376098633
2010-10-13,11.970000267028809,11.260000228881836,11.359999656677246,11.920000076293945,10840466.0,11.199881553649902
2010-10-14,11.899999618530273,11.449999809265137,11.729999542236328,11.699999809265137,7496264.0,10.993171691894531
2010-10-15,11.789999961853027,10.800000190734863,11.699999809265137,11.15999984741211,12501188.0,10.485795021057129
2010-10-18,11.430000305175781,10.819999694824219,11.0600004196167,11.390000343322754,6461919.0,10.701899528503418
2010-10-19,12.270000457763672,11.1899995803833,11.3100004196167,12.140000343322754,12239259.0,11.40658950805664
2010-10-20,12.4399995803833,11.8100004196167,11.989999771118164,11.979999542236328,16069160.0,11.256256103515625
2010-10-21,12.140000343322754,11.699999809265137,11.890000343322754,11.9399995803833,6379537.0,11.218673706054688
2010-10-22,12.130000114440918,11.800000190734863,11.899999618530273,11.9399995803833,4831570.0,11.218673706054688
2010-10-25,12.25,11.899999618530273,12.020000457763672,12.109999656677246,8003247.0,11.378401756286621
2010-10-26,12.350000381469727,12.029999732971191,12.170000076293945,12.180000305175781,6942584.0,11.444173812866211
2010-10-27,12.399999618530273,11.989999771118164,12.220000267028809,12.0600004196167,6594085.0,11.33142375946045
2010-10-28,12.770000457763672,12.140000343322754,12.359999656677246,12.300000190734863,10576227.0,11.556924819946289
2010-10-29,12.770000457763672,12.140000343322754,12.359999656677246,12.380000114440918,9289123.0,11.63209056854248
2010-11-01,12.829999923706055,12.270000457763672,12.479999542236328,12.699999809265137,11644892.0,11.932759284973145
2010-11-02,13.680000305175781,12.520000457763672,12.649999618530273,13.359999656677246,19237205.0,12.552885055541992
2010-11-03,13.800000190734863,12.880000114440918,13.359999656677246,13.15999984741211,12651470.0,12.364969253540039
2010-11-04,13.350000381469727,12.960000038146973,13.270000457763672,13.329999923706055,6487819.0,12.524698257446289
2010-11-05,13.90999984741211,13.140000343322754,13.380000114440918,13.789999961853027,10747358.0,12.956908226013184
2010-11-08,14.380000114440918,13.649999618530273,13.850000381469727,14.130000114440918,11230266.0,13.276369094848633
2010-11-09,14.5,13.710000038146973,14.199999809265137,14.380000114440918,11494188.0,13.511265754699707
2010-11-10,14.699999809265137,13.890000343322754,14.199999809265137,13.920000076293945,10125866.0,13.079054832458496
2010-11-11,14.25,13.5,13.880000114440918,13.619999885559082,8156555.0,12.797179222106934
2010-11-12,13.880000114440918,12.380000114440918,13.670000076293945,12.40999984741211,10223160.0,11.6602783203125
2010-11-15,12.989999771118164,12.279999732971191,12.420000076293945,12.960000038146973,6725153.0,12.177050590515137
2010-11-16,12.970000267028809,12.180000305175781,12.920000076293945,12.390000343322754,6464526.0,11.641486167907715
2010-11-17,12.420000076293945,11.5,12.149999618530273,11.739999771118164,4695013.0,11.030755043029785
2010-11-18,12.119999885559082,11.739999771118164,11.979999542236328,11.899999618530273,3173096.0,11.1810884475708
2010-11-19,12.649999618530273,11.970000267028809,11.970000267028809,12.59000015258789,5989591.0,11.829404830932617
2010-11-22,12.850000381469727,12.369999885559082,12.369999885559082,12.729999542236328,6478791.0,11.960945129394531
2010-11-23,12.760000228881836,12.300000190734863,12.600000381469727,12.680000305175781,4794257.0,11.913968086242676
2010-11-24,13.270000457763672,12.5,12.600000381469727,13.199999809265137,7428366.0,12.402551651000977
2010-11-25,13.5,13.140000343322754,13.229999542236328,13.270000457763672,6778595.0,12.468324661254883
2010-11-26,13.300000190734863,12.819999694824219,13.300000190734863,13.039999961853027,5396557.0,12.252219200134277
2010-11-29,13.350000381469727,12.569999694824219,13.029999732971191,13.239999771118164,6870246.0,12.440135955810547
2010-11-30,14.0,12.90999984741211,13.270000457763672,13.829999923706055,19098147.0,12.994491577148438
2010-12-01,13.800000190734863,13.449999809265137,13.800000190734863,13.5600004196167,6693635.0,12.740804672241211
2010-12-02,14.920000076293945,14.199999809265137,14.920000076293945,14.529999732971191,33093689.0,13.652202606201172
2010-12-03,15.949999809265137,14.260000228881836,14.390000343322754,15.390000343322754,37452859.0,14.460248947143555
2010-12-06,15.229999542236328,14.149999618530273,14.90999984741211,14.260000228881836,22258415.0,13.398514747619629
2010-12-07,14.050000190734863,13.350000381469727,14.029999732971191,13.920000076293945,15893604.0,13.079054832458496
2010-12-08,14.180000305175781,13.600000381469727,13.710000038146973,14.050000190734863,12523419.0,13.201200485229492
2010-12-09,13.899999618530273,13.359999656677246,13.819999694824219,13.420000076293945,9800169.0,12.609261512756348
2010-12-10,13.539999961853027,13.0600004196167,13.25,13.479999542236328,7305039.0,12.66563606262207
2010-12-13,14.279999732971191,13.5600004196167,13.600000381469727,14.239999771118164,13709171.0,13.379722595214844
2010-12-14,14.880000114440918,13.9399995803833,14.25,14.789999961853027,13432492.0,13.896496772766113
2010-12-15,15.380000114440918,14.399999618530273,14.600000381469727,14.5,17689336.0,13.624015808105469
2010-12-16,14.529999732971191,14.199999809265137,14.279999732971191,14.25,7986255.0,13.389118194580078
2010-12-17,14.579999923706055,14.140000343322754,14.229999542236328,14.5,6483478.0,13.624015808105469
2010-12-20,14.979999542236328,14.020000457763672,14.859999656677246,14.779999732971191,12984689.0,13.887100219726562
2010-12-21,14.880000114440918,14.399999618530273,14.829999923706055,14.760000228881836,9105401.0,13.868309020996094
2010-12-22,15.079999923706055,14.680000305175781,14.779999732971191,14.800000190734863,9784273.0,13.905893325805664
2010-12-23,15.5,14.630000114440918,15.229999542236328,14.680000305175781,20656215.0,13.79314136505127
2010-12-24,14.289999961853027,13.6899995803833,14.180000305175781,13.699999809265137,11117180.0,12.872344970703125
2010-12-27,13.899999618530273,13.079999923706055,13.699999809265137,13.119999885559082,5991335.0,12.327384948730469
2010-12-28,13.420000076293945,12.65999984741211,13.050000190734863,13.149999618530273,4783605.0,12.355573654174805
2010-12-29,13.479999542236328,13.010000228881836,13.15999984741211,13.460000038146973,4011338.0,12.646844863891602
2010-12-30,13.600000381469727,13.210000038146973,13.25,13.5,4519204.0,12.684428215026855
2010-12-31,13.800000190734863,13.449999809265137,13.550000190734863,13.760000228881836,4626364.0,12.928720474243164
2011-01-04,13.880000114440918,13.600000381469727,13.600000381469727,13.779999732971191,5479638.0,12.947513580322266
2011-01-05,14.210000038146973,13.529999732971191,13.75,13.920000076293945,6670819.0,13.079054832458496
2011-01-06,14.319999694824219,13.720000267028809,13.800000190734863,14.149999618530273,7476843.0,13.295159339904785
2011-01-07,14.279999732971191,13.760000228881836,14.079999923706055,13.899999618530273,5828486.0,13.060263633728027
2011-01-10,14.699999809265137,13.899999618530273,14.210000038146973,14.020000457763672,13958978.0,13.173014640808105
2011-01-11,14.350000381469727,13.75,14.050000190734863,14.229999542236328,6999956.0,13.370327949523926
2011-01-12,14.859999656677246,14.0,14.15999984741211,14.829999923706055,15121883.0,13.93407917022705
2011-01-13,14.739999771118164,14.399999618530273,14.6899995803833,14.479999542236328,7984136.0,13.605223655700684
2011-01-14,14.600000381469727,13.859999656677246,14.5,14.34000015258789,8714293.0,13.473682403564453
2011-01-17,14.3100004196167,13.609999656677246,14.100000381469727,13.710000038146973,6069374.0,12.881741523742676
2011-01-18,13.569999694824219,13.029999732971191,13.5,13.319999694824219,4218831.0,12.515300750732422
2011-01-19,14.270000457763672,13.319999694824219,13.319999694824219,14.180000305175781,6692093.0,13.323348045349121
2011-01-20,14.420000076293945,13.930000305175781,14.119999885559082,14.09000015258789,7917861.0,13.238784790039062
2011-01-21,15.289999961853027,13.949999809265137,14.0600004196167,14.600000381469727,15955448.0,13.717975616455078
2011-01-24,15.25,14.609999656677246,14.819999694824219,14.779999732971191,14869172.0,13.887100219726562
2011-01-25,14.59000015258789,13.5,14.479999542236328,13.979999542236328,10666755.0,13.135429382324219
2011-01-26,15.380000114440918,13.800000190734863,13.800000190734863,15.380000114440918,25492661.0,14.450852394104004
2011-01-27,16.149999618530273,15.020000457763672,15.199999809265137,15.5,31889529.0,14.563603401184082
2011-01-28,16.799999237060547,15.119999885559082,15.119999885559082,16.5,30397100.0,15.503190040588379
2011-01-31,18.149999618530273,17.049999237060547,17.059999465942383,18.149999618530273,32113734.0,17.053508758544922
2011-02-01,18.68000030517578,17.3700008392334,18.68000030517578,18.239999771118164,41680070.0,17.138072967529297
2011-02-09,20.059999465942383,17.309999465942383,17.56999969482422,19.559999465942383,42573893.0,18.378326416015625
2011-02-10,19.850000381469727,18.399999618530273,19.0,18.670000076293945,36330074.0,17.542095184326172
2011-02-11,18.93000030517578,18.030000686645508,18.450000762939453,18.329999923706055,24723698.0,17.22263526916504
2011-02-14,18.6200008392334,17.610000610351562,18.219999313354492,18.25,22253405.0,17.1474666595459
2011-02-15,19.950000762939453,18.020000457763672,18.020000457763672,18.90999984741211,45676012.0,17.767595291137695
2011-02-16,18.56999969482422,18.200000762939453,18.420000076293945,18.5,24314121.0,17.38236427307129
2011-02-17,18.989999771118164,18.06999969482422,18.450000762939453,18.770000457763672,27012473.0,17.636056900024414
2011-02-18,19.170000076293945,18.31999969482422,18.59000015258789,18.600000381469727,19418979.0,17.476322174072266
2011-02-21,19.299999237060547,18.5,18.5,18.969999313354492,22104709.0,17.823970794677734
2011-02-22,19.1200008392334,17.3799991607666,19.1200008392334,17.40999984741211,27798927.0,16.358213424682617
2011-02-23,17.670000076293945,16.889999389648438,17.299999237060547,17.600000381469727,16994128.0,16.5367374420166
2011-02-24,17.809999465942383,17.06999969482422,17.31999969482422,17.520000457763672,11824490.0,16.461570739746094
2011-02-25,17.649999618530273,17.100000381469727,17.489999771118164,17.31999969482422,8371685.0,16.273653030395508
2011-02-28,18.399999618530273,17.25,17.280000686645508,17.8799991607666,18615189.0,16.799819946289062
2011-03-01,17.969999313354492,17.5,17.799999237060547,17.780000686645508,10970975.0,16.705862045288086
2011-03-02,17.780000686645508,16.899999618530273,17.780000686645508,17.329999923706055,10240583.0,16.28304672241211
2011-03-03,17.670000076293945,17.110000610351562,17.270000457763672,17.190000534057617,9011508.0,16.15150260925293
2011-03-04,17.399999618530273,17.010000228881836,17.25,17.389999389648438,6759380.0,16.33942222595215
2011-03-07,17.6299991607666,17.110000610351562,17.43000030517578,17.6200008392334,13083334.0,16.555526733398438
2011-03-08,17.829999923706055,17.40999984741211,17.59000015258789,17.610000610351562,9332573.0,16.546133041381836
2011-03-09,18.790000915527344,17.75,17.75,18.190000534057617,23598843.0,17.091096878051758
2011-03-10,18.149999618530273,17.5,18.149999618530273,17.520000457763672,12610336.0,16.461570739746094
2011-03-11,17.440000534057617,17.0,17.299999237060547,17.030000686645508,12051566.0,16.00117301940918
2011-03-14,16.850000381469727,16.479999542236328,16.850000381469727,16.65999984741211,9586721.0,15.653525352478027
2011-03-15,16.8799991607666,16.299999237060547,16.600000381469727,16.829999923706055,8721515.0,15.813255310058594
2011-03-16,16.940000534057617,16.5,16.850000381469727,16.829999923706055,7139826.0,15.813255310058594
2011-03-17,17.450000762939453,16.399999618530273,16.65999984741211,16.690000534057617,9396270.0,15.68171215057373
2011-03-18,17.09000015258789,16.690000534057617,16.93000030517578,16.81999969482422,4826904.0,15.803858757019043
2011-03-21,16.799999237060547,16.440000534057617,16.790000915527344,16.510000228881836,4922872.0,15.512585639953613
2011-03-22,16.729999542236328,16.329999923706055,16.690000534057617,16.65999984741211,3900926.0,15.653525352478027
2011-03-23,17.0,16.559999465942383,16.65999984741211,16.90999984741211,5714342.0,15.888422012329102
2011-03-24,16.979999542236328,16.559999465942383,16.920000076293945,16.56999969482422,5579106.0,15.568961143493652
2011-03-25,16.780000686645508,16.5,16.56999969482422,16.639999389648438,4797275.0,15.63473129272461
2011-03-28,16.989999771118164,16.40999984741211,16.649999618530273,16.690000534057617,7024349.0,15.68171215057373
2011-03-29,17.899999618530273,16.520000457763672,16.68000030517578,17.350000381469727,22315539.0,16.30183982849121
2011-03-30,17.260000228881836,16.549999237060547,17.15999984741211,16.56999969482422,9548657.0,15.568961143493652
2011-03-31,16.649999618530273,15.489999771118164,16.530000686645508,15.569999694824219,10190292.0,14.629373550415039
2011-04-01,15.899999618530273,15.569999694824219,15.579999923706055,15.800000190734863,4364395.0,14.845479011535645
2011-04-06,16.260000228881836,15.5,15.699999809265137,16.1200008392334,6436810.0,15.146148681640625
2011-04-07,17.0,16.110000610351562,16.5,16.149999618530273,7061112.0,15.174334526062012
2011-04-08,16.5,15.899999618530273,16.0,16.43000030517578,6829799.0,15.437419891357422
2011-04-11,16.639999389648438,16.209999084472656,16.299999237060547,16.25,5068897.0,15.268294334411621
2011-04-12,16.219999313354492,15.779999732971191,16.209999084472656,15.869999885559082,4896737.0,14.911250114440918
2011-04-13,16.09000015258789,15.670000076293945,15.699999809265137,16.06999969482422,2760450.0,15.099167823791504
2011-04-14,16.059999465942383,15.819999694824219,16.059999465942383,15.84000015258789,3370485.0,14.883062362670898
2011-04-15,15.829999923706055,15.399999618530273,15.699999809265137,15.520000457763672,4938771.0,14.582396507263184
2011-04-18,15.5,15.199999809265137,15.5,15.289999961853027,4701014.0,14.366290092468262
2011-04-19,15.199999809265137,14.8100004196167,15.199999809265137,14.850000381469727,5193880.0,13.952872276306152
2011-04-20,16.280000686645508,15.0,15.050000190734863,16.059999465942383,16257058.0,15.08977222442627
2011-04-21,16.149999618530273,15.479999542236328,16.100000381469727,15.680000305175781,9192766.0,14.732728958129883
2011-04-22,15.670000076293945,15.229999542236328,15.670000076293945,15.369999885559082,5288018.0,14.441455841064453
2011-04-25,15.670000076293945,15.300000190734863,15.359999656677246,15.369999885559082,4461834.0,14.441455841064453
2011-04-26,15.430000305175781,14.850000381469727,15.279999732971191,15.0,3329822.0,14.093809127807617
2011-04-27,15.15999984741211,14.829999923706055,15.050000190734863,14.930000305175781,2851520.0,14.028038024902344
2011-04-28,14.970000267028809,13.800000190734863,14.880000114440918,13.8100004196167,5546361.0,12.975700378417969
2011-04-29,14.180000305175781,13.600000381469727,13.800000190734863,14.020000457763672,3817175.0,13.173014640808105
2011-05-03,14.239999771118164,13.609999656677246,13.979999542236328,14.140000343322754,3418437.0,13.285764694213867
2011-05-04,14.180000305175781,13.6899995803833,14.0,13.800000190734863,3041156.0,12.966304779052734
2011-05-05,14.260000228881836,13.699999809265137,13.760000228881836,14.039999961853027,4882899.0,13.191805839538574
2011-05-06,14.4399995803833,13.600000381469727,13.800000190734863,14.229999542236328,4023549.0,13.370327949523926
2011-05-09,14.550000190734863,14.130000114440918,14.300000190734863,14.239999771118164,3535309.0,13.379722595214844
2011-05-10,14.4399995803833,14.039999961853027,14.4399995803833,14.329999923706055,2966496.0,13.464286804199219
2011-05-11,14.350000381469727,14.0600004196167,14.25,14.15999984741211,2709700.0,13.304555892944336
2011-05-12,14.09000015258789,13.6899995803833,14.09000015258789,13.699999809265137,3076483.0,12.872344970703125
2011-05-13,13.920000076293945,13.470000267028809,13.770000457763672,13.640000343322754,3312755.0,12.815971374511719
2011-05-16,13.8100004196167,13.510000228881836,13.510000228881836,13.600000381469727,2427601.0,12.778388023376465
2011-05-17,13.979999542236328,13.550000190734863,13.550000190734863,13.930000305175781,4332192.0,13.088451385498047
2011-05-18,14.380000114440918,13.800000190734863,13.979999542236328,14.100000381469727,4132777.0,13.248181343078613
2011-05-19,14.119999885559082,13.770000457763672,14.100000381469727,13.789999961853027,2603359.0,12.956908226013184
2011-05-20,13.970000267028809,13.779999732971191,13.779999732971191,13.930000305175781,1910448.0,13.088451385498047
2011-05-23,15.210000038146973,13.949999809265137,13.949999809265137,14.5,15865256.0,13.624015808105469
2011-05-24,15.199999809265137,14.279999732971191,14.479999542236328,15.130000114440918,17557397.0,14.21595573425293
2011-05-25,15.520000457763672,14.649999618530273,15.1899995803833,15.109999656677246,16345269.0,14.197163581848145
2011-05-26,15.4399995803833,14.720000267028809,14.890000343322754,15.130000114440918,10727692.0,14.21595573425293
2011-05-27,15.1899995803833,13.699999809265137,15.039999961853027,13.75,8244691.0,12.919325828552246
2011-05-30,14.800000190734863,13.8100004196167,13.850000381469727,14.680000305175781,10985552.0,13.79314136505127
2011-05-31,14.5,13.770000457763672,14.40999984741211,14.470000267028809,6665959.0,13.595829010009766
2011-06-01,14.819999694824219,14.199999809265137,14.359999656677246,14.579999923706055,6570440.0,13.699182510375977
2011-06-02,14.300000190734863,13.760000228881836,14.300000190734863,13.9399995803833,5898177.0,13.097845077514648
2011-06-03,14.0600004196167,13.699999809265137,13.90999984741211,13.949999809265137,4405603.0,13.1072416305542
2011-06-07,14.010000228881836,13.489999771118164,14.010000228881836,13.640000343322754,5739214.0,12.815971374511719
2011-06-08,13.9399995803833,13.25,13.649999618530273,13.789999961853027,6434475.0,12.956908226013184
2011-06-09,13.6899995803833,13.149999618530273,13.6899995803833,13.210000038146973,4903930.0,12.411947250366211
2011-06-13,13.109999656677246,12.729999542236328,13.109999656677246,13.0,2815754.0,12.21463394165039
2011-06-14,13.390000343322754,12.859999656677246,12.979999542236328,13.279999732971191,3574476.0,12.4777193069458
2011-06-15,13.520000457763672,13.140000343322754,13.180000305175781,13.180000305175781,3718707.0,12.383761405944824
2011-06-16,13.199999809265137,12.880000114440918,13.0,12.899999618530273,3181161.0,12.12067699432373
2011-06-17,13.880000114440918,12.979999542236328,12.979999542236328,13.640000343322754,12958001.0,12.815971374511719
2011-06-20,13.850000381469727,13.399999618530273,13.4399995803833,13.770000457763672,7825541.0,12.938117980957031
2011-06-21,13.890000343322754,13.470000267028809,13.6899995803833,13.779999732971191,7002252.0,12.947513580322266
2011-06-22,13.800000190734863,13.479999542236328,13.779999732971191,13.539999961853027,4609822.0,12.72201156616211
2011-06-23,13.75,12.8100004196167,13.380000114440918,13.600000381469727,6119346.0,12.778388023376465
2011-06-24,14.649999618530273,13.420000076293945,13.550000190734863,14.130000114440918,12097757.0,13.276369094848633
2011-06-27,14.649999618530273,13.880000114440918,14.029999732971191,14.5,10463576.0,13.624015808105469
2011-06-28,15.119999885559082,14.25,14.479999542236328,14.989999771118164,9628138.0,14.084413528442383
2011-06-29,16.200000762939453,14.880000114440918,15.029999732971191,15.170000076293945,13844346.0,14.253539085388184
2011-06-30,15.729999542236328,14.899999618530273,14.949999809265137,15.510000228881836,9138074.0,14.572999954223633
2011-07-01,15.789999961853027,15.1899995803833,15.550000190734863,15.300000190734863,7510251.0,14.375686645507812
2011-07-04,15.630000114440918,15.229999542236328,15.359999656677246,15.479999542236328,7330084.0,14.544811248779297
2011-07-05,15.739999771118164,15.329999923706055,15.529999732971191,15.600000381469727,6235610.0,14.657560348510742
2011-07-06,15.670000076293945,15.300000190734863,15.65999984741211,15.470000267028809,5233783.0,14.535416603088379
2011-07-07,16.59000015258789,15.680000305175781,15.6899995803833,15.760000228881836,15452266.0,14.807896614074707
2011-07-08,15.649999618530273,15.010000228881836,15.649999618530273,15.329999923706055,7682900.0,14.403873443603516
2011-07-11,16.479999542236328,15.489999771118164,16.079999923706055,15.59000015258789,23128996.0,14.648165702819824
2011-07-12,16.899999618530273,15.050000190734863,15.149999618530273,16.309999465942383,35283428.0,15.324668884277344
2011-07-13,16.5,15.880000114440918,16.18000030517578,16.440000534057617,21958898.0,15.446815490722656
2011-07-14,16.780000686645508,16.09000015258789,16.280000686645508,16.469999313354492,27328687.0,15.475001335144043
2011-07-15,16.690000534057617,16.010000228881836,16.25,16.170000076293945,18206531.0,15.193127632141113
2011-07-18,16.1200008392334,15.600000381469727,16.1200008392334,15.710000038146973,14293703.0,14.76091480255127
2011-07-19,15.979999542236328,15.399999618530273,15.600000381469727,15.5600004196167,8849422.0,14.619978904724121
2011-07-20,15.760000228881836,15.180000305175781,15.609999656677246,15.65999984741211,7985974.0,14.713936805725098
2011-07-21,15.630000114440918,15.119999885559082,15.510000228881836,15.140000343322754,5565432.0,14.22535228729248
2011-07-22,15.300000190734863,15.0,15.199999809265137,15.119999885559082,4160612.0,14.206559181213379
2011-07-25,15.149999618530273,14.029999732971191,15.130000114440918,14.15999984741211,6708598.0,13.304555892944336
2011-07-26,14.680000305175781,14.079999923706055,14.119999885559082,14.520000457763672,5793013.0,13.642807960510254
2011-07-27,14.640000343322754,14.359999656677246,14.479999542236328,14.569999694824219,3508760.0,13.689785957336426
2011-07-28,14.520000457763672,14.0,14.380000114440918,14.369999885559082,4385484.0,13.501869201660156
2011-07-29,14.960000038146973,14.5,14.529999732971191,14.520000457763672,6098914.0,13.642807960510254
2011-08-01,14.300000190734863,14.010000228881836,14.25,14.270000457763672,2526161.0,13.595171928405762
2011-08-02,14.649999618530273,14.25,14.25,14.619999885559082,7087560.0,13.928620338439941
2011-08-03,14.739999771118164,14.359999656677246,14.460000038146973,14.649999618530273,4572289.0,13.957201957702637
2011-08-04,15.09000015258789,14.600000381469727,14.670000076293945,14.899999618530273,6759118.0,14.195379257202148
2011-08-05,15.649999618530273,14.050000190734863,14.279999732971191,15.399999618530273,15478643.0,14.671733856201172
2011-08-08,15.5,14.380000114440918,15.199999809265137,15.010000228881836,13347248.0,14.300176620483398
2011-08-09,15.1899995803833,13.800000190734863,14.5,14.579999923706055,7646526.0,13.890511512756348
2011-08-10,15.520000457763672,14.640000343322754,14.890000343322754,15.369999885559082,12370879.0,14.643152236938477
2011-08-11,15.989999771118164,14.90999984741211,15.100000381469727,15.75,17040969.0,15.005183219909668
2011-08-12,16.0,15.460000038146973,15.670000076293945,15.789999961853027,15715227.0,15.043292045593262
2011-08-15,15.850000381469727,15.529999732971191,15.720000267028809,15.6899995803833,8759693.0,14.948019981384277
2011-08-16,15.800000190734863,15.270000457763672,15.760000228881836,15.289999961853027,7470611.0,14.566935539245605
2011-08-17,15.489999771118164,15.0,15.210000038146973,15.020000457763672,5682893.0,14.309704780578613
2011-08-18,15.199999809265137,14.899999618530273,14.970000267028809,15.020000457763672,5183692.0,14.309704780578613
2011-08-19,14.890000343322754,14.5,14.640000343322754,14.670000076293945,4180620.0,13.976256370544434
2011-08-22,14.819999694824219,14.289999961853027,14.649999618530273,14.329999923706055,3366637.0,13.652334213256836
2011-08-23,14.5600004196167,14.350000381469727,14.399999618530273,14.529999732971191,2970296.0,13.842876434326172
2011-08-24,15.180000305175781,14.600000381469727,14.670000076293945,14.779999732971191,5594565.0,14.081052780151367
2011-08-25,15.279999732971191,14.899999618530273,14.899999618530273,15.100000381469727,4828344.0,14.3859224319458
2011-08-26,15.479999542236328,15.0,15.140000343322754,15.1899995803833,5164406.0,14.471665382385254
2011-08-29,15.289999961853027,15.010000228881836,15.020000457763672,15.039999961853027,2925676.0,14.328758239746094
2011-08-30,15.350000381469727,14.970000267028809,15.170000076293945,15.029999732971191,3817258.0,14.319231986999512
2011-08-31,15.260000228881836,14.899999618530273,15.069999694824219,15.229999542236328,3563526.0,14.509773254394531
2011-09-01,15.3100004196167,14.600000381469727,15.279999732971191,14.729999542236328,4978322.0,14.033417701721191
2011-09-02,14.649999618530273,14.270000457763672,14.600000381469727,14.3100004196167,3185525.0,13.633281707763672
2011-09-05,14.279999732971191,13.699999809265137,14.140000343322754,13.710000038146973,3098429.0,13.061654090881348
2011-09-06,13.699999809265137,13.470000267028809,13.680000305175781,13.630000114440918,1491450.0,12.985437393188477
2011-09-07,14.0,13.699999809265137,13.699999809265137,13.979999542236328,2196022.0,13.31888484954834
2011-09-08,14.100000381469727,13.600000381469727,14.079999923706055,13.600000381469727,2037665.0,12.956855773925781
2011-09-09,13.869999885559082,13.359999656677246,13.630000114440918,13.470000267028809,1408077.0,12.833003997802734
2011-09-13,13.859999656677246,13.229999542236328,13.239999771118164,13.520000457763672,1966441.0,12.88063907623291
2011-09-14,13.6899995803833,13.270000457763672,13.539999961853027,13.600000381469727,1567390.0,12.956855773925781
2011-09-15,13.859999656677246,13.550000190734863,13.680000305175781,13.630000114440918,1974863.0,12.985437393188477
2011-09-16,13.789999961853027,13.470000267028809,13.710000038146973,13.479999542236328,1368390.0,12.842531204223633
2011-09-19,13.420000076293945,12.819999694824219,13.399999618530273,12.880000114440918,2467534.0,12.270905494689941
2011-09-20,13.100000381469727,12.800000190734863,12.850000381469727,12.920000076293945,1728173.0,12.309014320373535
2011-09-21,13.279999732971191,12.699999809265137,12.920000076293945,13.25,3964828.0,12.623408317565918
2011-09-22,13.229999542236328,12.800000190734863,13.229999542236328,12.829999923706055,2494322.0,12.22326946258545
2011-09-23,13.199999809265137,12.630000114440918,12.649999618530273,13.0,4475485.0,12.38523006439209
2011-09-26,12.970000267028809,12.600000381469727,12.630000114440918,12.760000228881836,2075129.0,12.156579971313477
2011-09-27,12.9399995803833,12.739999771118164,12.800000190734863,12.859999656677246,1551277.0,12.251851081848145
2011-09-28,12.979999542236328,12.359999656677246,12.9399995803833,12.460000038146973,1993102.0,11.870767593383789
2011-09-29,12.449999809265137,11.619999885559082,12.329999923706055,11.630000114440918,2687569.0,11.080018043518066
2011-09-30,11.800000190734863,11.279999732971191,11.649999618530273,11.5600004196167,1388990.0,11.013328552246094
2011-10-10,11.739999771118164,11.369999885559082,11.640000343322754,11.640000343322754,1324544.0,11.089546203613281
2011-10-11,12.020000457763672,11.489999771118164,11.949999809265137,11.619999885559082,3064459.0,11.070490837097168
2011-10-12,12.100000381469727,11.359999656677246,11.430000305175781,12.09000015258789,3717219.0,11.518263816833496
2011-10-13,12.739999771118164,12.210000038146973,12.279999732971191,12.40999984741211,5191214.0,11.823131561279297
2011-10-14,12.59000015258789,12.220000267028809,12.359999656677246,12.489999771118164,3450963.0,11.899348258972168
2011-10-17,12.5600004196167,12.260000228881836,12.489999771118164,12.34000015258789,2464284.0,11.756441116333008
2011-10-18,12.319999694824219,11.720000267028809,12.279999732971191,11.729999542236328,2786005.0,11.175288200378418
2011-10-19,11.880000114440918,11.470000267028809,11.729999542236328,11.569999694824219,1721718.0,11.02285385131836
2011-10-20,11.5,11.079999923706055,11.5,11.109999656677246,1811921.0,10.58460807800293
2011-10-21,11.239999771118164,10.829999923706055,11.170000076293945,10.869999885559082,1369473.0,10.355957984924316
2011-10-24,11.109999656677246,10.65999984741211,10.9399995803833,11.050000190734863,1506030.0,10.527445793151855
2011-10-25,11.59000015258789,10.979999542236328,11.050000190734863,11.390000343322754,2466812.0,10.851366996765137
2011-10-26,11.680000305175781,11.220000267028809,11.220000267028809,11.430000305175781,2877392.0,10.889476776123047
2011-10-27,11.789999961853027,11.350000381469727,11.460000038146973,11.390000343322754,2676971.0,10.851366996765137
2011-10-28,11.770000457763672,11.420000076293945,11.529999732971191,11.710000038146973,3859712.0,11.156233787536621
2011-10-31,12.079999923706055,11.609999656677246,11.729999542236328,11.989999771118164,4935914.0,11.422993659973145
2011-11-01,12.350000381469727,11.680000305175781,11.829999923706055,12.210000038146973,6734500.0,11.632589340209961
2011-11-02,12.239999771118164,11.8100004196167,11.9399995803833,12.229999542236328,4815966.0,11.651643753051758
2011-11-03,13.180000305175781,12.550000190734863,12.779999732971191,12.569999694824219,11745441.0,11.975564956665039
2011-11-04,12.699999809265137,12.380000114440918,12.579999923706055,12.619999885559082,3426235.0,12.023200988769531
2011-11-07,12.920000076293945,12.510000228881836,12.619999885559082,12.819999694824219,4133110.0,12.21374225616455
2011-11-08,12.829999923706055,12.319999694824219,12.739999771118164,12.390000343322754,3049415.0,11.804076194763184
2011-11-09,12.609999656677246,12.3100004196167,12.40999984741211,12.59000015258789,2564538.0,11.994620323181152
2011-11-10,12.550000190734863,12.210000038146973,12.4399995803833,12.229999542236328,2755864.0,11.651643753051758
2011-11-11,12.350000381469727,12.100000381469727,12.1899995803833,12.180000305175781,1516418.0,11.604008674621582
2011-11-14,12.630000114440918,12.300000190734863,12.300000190734863,12.600000381469727,3348799.0,12.00414752960205
2011-11-15,12.720000267028809,12.5,12.5,12.630000114440918,2061968.0,12.03272819519043
2011-11-16,12.680000305175781,12.180000305175781,12.680000305175781,12.260000228881836,2613355.0,11.680225372314453
2011-11-17,12.350000381469727,12.199999809265137,12.329999923706055,12.25,1451247.0,11.670698165893555
2011-11-18,12.390000343322754,11.819999694824219,12.069999694824219,11.869999885559082,1869614.0,11.30866813659668
2011-11-21,12.210000038146973,11.649999618530273,11.649999618530273,12.180000305175781,2450767.0,11.604008674621582
2011-11-22,12.0600004196167,11.720000267028809,11.920000076293945,11.960000038146973,1550366.0,11.39441204071045
2011-11-23,12.109999656677246,11.850000381469727,11.90999984741211,11.859999656677246,1451065.0,11.299139976501465
2011-11-24,11.829999923706055,11.449999809265137,11.699999809265137,11.789999961853027,2341640.0,11.232450485229492
2011-11-25,12.0600004196167,11.5,11.670000076293945,11.90999984741211,2959402.0,11.346776008605957
2011-11-28,12.489999771118164,12.0,12.359999656677246,12.210000038146973,5795427.0,11.632589340209961
2011-11-29,12.34000015258789,12.0600004196167,12.34000015258789,12.319999694824219,3741940.0,11.737387657165527
2011-11-30,12.369999885559082,11.529999732971191,12.300000190734863,11.770000457763672,3485361.0,11.213397026062012
2011-12-01,12.279999732971191,11.9399995803833,12.199999809265137,12.09000015258789,3536936.0,11.518263816833496
2011-12-02,11.970000267028809,11.489999771118164,11.920000076293945,11.5,2869505.0,10.956164360046387
2011-12-05,11.479999542236328,10.869999885559082,11.420000076293945,10.890000343322754,1963402.0,10.37501335144043
2011-12-06,11.210000038146973,10.850000381469727,10.850000381469727,11.09000015258789,1285149.0,10.56555461883545
2011-12-07,11.119999885559082,10.890000343322754,11.010000228881836,11.0600004196167,989435.0,10.536972999572754
2011-12-08,11.5,11.039999961853027,11.100000381469727,11.25,2376900.0,10.717988014221191
2011-12-09,11.239999771118164,11.029999732971191,11.100000381469727,11.15999984741211,1226088.0,10.632243156433105
2011-12-12,11.489999771118164,11.229999542236328,11.25,11.289999961853027,2744322.0,10.756095886230469
2011-12-13,11.600000381469727,11.109999656677246,11.289999961853027,11.489999771118164,4398465.0,10.946637153625488
2011-12-14,11.479999542236328,10.869999885559082,11.350000381469727,11.050000190734863,2462505.0,10.527445793151855
2011-12-15,10.899999618530273,10.020000457763672,10.899999618530273,10.050000190734863,2763859.0,9.574735641479492
2011-12-16,10.399999618530273,9.949999809265137,10.0,10.390000343322754,2871759.0,9.898656845092773
2011-12-19,10.350000381469727,9.960000038146973,10.210000038146973,10.25,3352221.0,9.765277862548828
2011-12-20,10.399999618530273,10.079999923706055,10.15999984741211,10.109999656677246,2022436.0,9.631897926330566
2011-12-21,10.260000228881836,9.770000457763672,10.220000267028809,9.779999732971191,2005509.0,9.317502975463867
2011-12-22,9.850000381469727,9.109999656677246,9.640000343322754,9.609999656677246,2976428.0,9.155543327331543
2011-12-23,10.199999809265137,9.420000076293945,9.510000228881836,10.020000457763672,3479511.0,9.546154975891113
2011-12-26,10.270000457763672,9.819999694824219,9.869999885559082,10.0600004196167,3717088.0,9.58426284790039
2011-12-27,10.050000190734863,9.5600004196167,9.930000305175781,9.65999984741211,2508630.0,9.203179359436035
2011-12-28,9.619999885559082,9.34000015258789,9.5,9.5600004196167,1545191.0,9.107908248901367
2011-12-29,9.680000305175781,9.399999618530273,9.5,9.5600004196167,1301624.0,9.107908248901367
2011-12-30,9.920000076293945,9.569999694824219,9.670000076293945,9.84000015258789,2214725.0,9.374666213989258
2012-01-04,9.930000305175781,9.550000190734863,9.850000381469727,9.5600004196167,1823431.0,9.107908248901367
2012-01-05,9.529999732971191,8.90999984741211,9.470000267028809,9.109999656677246,1752616.0,8.67918872833252
2012-01-06,9.229999542236328,8.90999984741211,9.0,9.229999542236328,1597577.0,8.793512344360352
2012-01-09,9.5600004196167,9.079999923706055,9.229999542236328,9.5600004196167,2076082.0,9.107908248901367
2012-01-10,9.970000267028809,9.460000038146973,9.529999732971191,9.920000076293945,4221845.0,9.450883865356445
2012-01-11,10.170000076293945,9.8100004196167,9.859999656677246,9.949999809265137,3610975.0,9.479464530944824
2012-01-12,10.1899995803833,9.8100004196167,9.960000038146973,10.09000015258789,5262594.0,9.61284351348877
2012-01-13,10.130000114440918,9.399999618530273,10.039999961853027,9.420000076293945,4693816.0,8.974529266357422
2012-01-16,9.399999618530273,8.850000381469727,9.270000457763672,8.90999984741211,3378578.0,8.488645553588867
2012-01-17,9.420000076293945,8.90999984741211,8.930000305175781,9.380000114440918,3051033.0,8.936421394348145
2012-01-18,9.539999961853027,9.100000381469727,9.420000076293945,9.1899995803833,2652182.0,8.755404472351074
2012-01-19,9.350000381469727,9.140000343322754,9.199999809265137,9.260000228881836,1786184.0,8.822093963623047
2012-01-20,9.789999961853027,9.270000457763672,9.270000457763672,9.710000038146973,5023318.0,9.250815391540527
2012-01-30,9.84000015258789,9.420000076293945,9.800000190734863,9.529999732971191,3349863.0,9.079326629638672
2012-01-31,9.739999771118164,9.270000457763672,9.510000228881836,9.720000267028809,2391359.0,9.26034164428711
2012-02-01,10.25,9.550000190734863,9.670000076293945,9.9399995803833,5859052.0,9.469937324523926
2012-02-02,10.09000015258789,9.8100004196167,9.949999809265137,10.029999732971191,4728768.0,9.555681228637695
2012-02-03,10.100000381469727,9.869999885559082,10.020000457763672,10.010000228881836,4658899.0,9.536627769470215
2012-02-06,10.050000190734863,9.859999656677246,10.0,9.9399995803833,5083006.0,9.469937324523926
2012-02-07,9.930000305175781,9.479999542236328,9.930000305175781,9.529999732971191,5359300.0,9.079326629638672
2012-02-08,9.829999923706055,9.489999771118164,9.510000228881836,9.800000190734863,4332272.0,9.336557388305664
2012-02-09,10.199999809265137,9.710000038146973,9.779999732971191,10.09000015258789,8628761.0,9.61284351348877
2012-02-10,10.289999961853027,9.989999771118164,10.079999923706055,10.050000190734863,8337482.0,9.574735641479492
2012-02-13,10.359999656677246,9.970000267028809,10.020000457763672,10.1899995803833,7093388.0,9.708114624023438
2012-02-14,10.34000015258789,10.100000381469727,10.220000267028809,10.170000076293945,4332581.0,9.689061164855957
2012-02-15,10.449999809265137,10.020000457763672,10.149999618530273,10.369999885559082,8068785.0,9.879603385925293
2012-02-16,10.770000457763672,10.229999542236328,10.350000381469727,10.739999771118164,13475487.0,10.232105255126953
2012-02-17,11.0600004196167,10.680000305175781,10.680000305175781,10.829999923706055,16816497.0,10.317849159240723
2012-02-20,11.09000015258789,10.680000305175781,11.050000190734863,10.699999809265137,7674394.0,10.193997383117676
2012-02-21,10.890000343322754,10.510000228881836,10.699999809265137,10.859999656677246,6097091.0,10.346430778503418
2012-02-22,11.0,10.850000381469727,10.899999618530273,11.0,7309461.0,10.47981071472168
2012-02-23,11.079999923706055,10.789999961853027,10.930000305175781,10.930000305175781,6668416.0,10.41312026977539
2012-02-24,11.130000114440918,10.800000190734863,10.829999923706055,11.0,6862361.0,10.47981071472168
2012-02-27,11.329999923706055,10.949999809265137,11.020000457763672,11.0600004196167,9697905.0,10.536972999572754
2012-02-28,11.899999618530273,10.90999984741211,11.0600004196167,11.5,23636613.0,10.956164360046387
2012-02-29,11.5,11.079999923706055,11.449999809265137,11.170000076293945,10492185.0,10.64177131652832
2012-03-01,11.279999732971191,11.010000228881836,11.039999961853027,11.170000076293945,4931991.0,10.64177131652832
2012-03-02,11.680000305175781,11.220000267028809,11.40999984741211,11.430000305175781,13208286.0,10.889476776123047
2012-03-05,11.539999961853027,11.270000457763672,11.399999618530273,11.3100004196167,7527177.0,10.775150299072266
2012-03-06,11.319999694824219,10.920000076293945,11.3100004196167,10.979999542236328,6318840.0,10.460755348205566
2012-03-07,11.029999732971191,10.779999732971191,10.8100004196167,10.859999656677246,5103241.0,10.346430778503418
2012-03-08,11.079999923706055,10.890000343322754,10.890000343322754,11.010000228881836,4657688.0,10.489337921142578
2012-03-09,11.380000114440918,10.949999809265137,11.0600004196167,11.359999656677246,8649161.0,10.822786331176758
2012-03-12,11.390000343322754,11.079999923706055,11.329999923706055,11.25,8014523.0,10.717988014221191
2012-03-13,11.34000015258789,11.15999984741211,11.229999542236328,11.289999961853027,6516865.0,10.756095886230469
2012-03-14,11.380000114440918,10.5,11.329999923706055,10.539999961853027,10849665.0,10.041563034057617
2012-03-15,10.579999923706055,10.130000114440918,10.4399995803833,10.25,6304221.0,9.765277862548828
2012-03-16,10.5,10.180000305175781,10.350000381469727,10.489999771118164,4576268.0,9.993927001953125
2012-03-19,11.199999809265137,10.359999656677246,10.479999542236328,11.010000228881836,10864042.0,10.489337921142578
2012-03-20,11.029999732971191,10.609999656677246,10.899999618530273,10.680000305175781,7006373.0,10.174942970275879
2012-03-21,11.050000190734863,10.619999885559082,10.770000457763672,10.819999694824219,7430842.0,10.30832290649414
2012-03-22,11.4399995803833,10.539999961853027,10.829999923706055,11.1899995803833,15612821.0,10.6608247756958
2012-03-23,11.170000076293945,10.699999809265137,11.149999618530273,10.739999771118164,7297752.0,10.232105255126953
2012-03-26,10.859999656677246,10.420000076293945,10.640000343322754,10.539999961853027,4007268.0,10.041563034057617
2012-03-27,10.6899995803833,10.40999984741211,10.649999618530273,10.449999809265137,2939249.0,9.955820083618164
2012-03-28,10.449999809265137,9.739999771118164,10.359999656677246,9.829999923706055,5428156.0,9.36513900756836
2012-03-29,9.979999542236328,9.520000457763672,9.720000267028809,9.65999984741211,3411058.0,9.203179359436035
2012-03-30,9.760000228881836,9.420000076293945,9.699999809265137,9.539999961853027,2499869.0,9.088852882385254
2012-04-05,9.9399995803833,9.579999923706055,9.59000015258789,9.930000305175781,3376402.0,9.460411071777344
2012-04-06,10.329999923706055,9.930000305175781,9.9399995803833,10.1899995803833,5451814.0,9.708114624023438
2012-04-09,10.149999618530273,9.859999656677246,10.09000015258789,9.890000343322754,2765032.0,9.42230224609375
2012-04-10,10.220000267028809,9.8100004196167,9.850000381469727,10.180000305175781,3830963.0,9.698587417602539
2012-04-11,10.199999809265137,9.949999809265137,10.010000228881836,10.149999618530273,2973382.0,9.670005798339844
2012-04-12,10.289999961853027,10.079999923706055,10.119999885559082,10.279999732971191,3851717.0,9.793859481811523
2012-04-13,10.569999694824219,10.220000267028809,10.319999694824219,10.420000076293945,5376750.0,9.927237510681152
2012-04-16,10.770000457763672,10.470000267028809,10.510000228881836,10.529999732971191,6760333.0,10.032036781311035
2012-04-17,10.510000228881836,10.170000076293945,10.399999618530273,10.1899995803833,4344253.0,9.708114624023438
2012-04-18,10.479999542236328,10.170000076293945,10.229999542236328,10.460000038146973,4559744.0,9.965347290039062
2012-04-19,10.850000381469727,10.430000305175781,10.449999809265137,10.6899995803833,8986877.0,10.184470176696777
2012-04-20,10.789999961853027,10.539999961853027,10.670000076293945,10.739999771118164,6120953.0,10.232105255126953
2012-04-23,11.1899995803833,10.680000305175781,10.680000305175781,10.890000343322754,9583375.0,10.37501335144043
2012-04-24,10.979999542236328,10.350000381469727,10.699999809265137,10.670000076293945,6311077.0,10.16541576385498
2012-04-25,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,0.0,10.16541576385498
2012-04-26,11.199999809265137,10.789999961853027,10.899999618530273,10.989999771118164,11213901.0,10.470283508300781
2012-04-27,10.989999771118164,10.710000038146973,10.84000015258789,10.890000343322754,6410834.0,10.37501335144043
2012-05-02,11.15999984741211,10.779999732971191,10.930000305175781,11.039999961853027,7224904.0,10.517919540405273
2012-05-03,11.390000343322754,10.770000457763672,10.970000267028809,11.319999694824219,13529361.0,10.784676551818848
2012-05-04,11.5,11.1899995803833,11.210000038146973,11.3100004196167,8985795.0,10.775150299072266
2012-05-07,11.479999542236328,11.029999732971191,11.3100004196167,11.399999618530273,8025830.0,10.860893249511719
2012-05-08,11.550000190734863,11.210000038146973,11.399999618530273,11.529999732971191,9048352.0,10.984745979309082
2012-05-09,11.449999809265137,11.130000114440918,11.449999809265137,11.15999984741211,6004675.0,10.632243156433105
2012-05-10,11.25,10.90999984741211,11.09000015258789,11.0,4432537.0,10.47981071472168
2012-05-11,11.260000228881836,10.930000305175781,11.079999923706055,10.989999771118164,3778318.0,10.470283508300781
2012-05-14,11.289999961853027,11.050000190734863,11.119999885559082,11.109999656677246,5102217.0,10.58460807800293
2012-05-15,10.970000267028809,10.779999732971191,10.949999809265137,10.899999618530273,3035285.0,10.384538650512695
2012-05-16,11.079999923706055,10.789999961853027,10.899999618530273,10.989999771118164,3121035.0,10.470283508300781
2012-05-17,11.399999618530273,10.819999694824219,10.970000267028809,11.34000015258789,5827375.0,10.803731918334961
2012-05-18,11.779999732971191,11.079999923706055,11.510000228881836,11.170000076293945,9279733.0,10.64177131652832
2012-05-21,11.010000228881836,10.710000038146973,10.850000381469727,10.760000228881836,4362097.0,10.25115966796875
2012-05-22,11.020000457763672,10.760000228881836,10.899999618530273,11.010000228881836,3192400.0,10.489337921142578
2012-05-23,11.079999923706055,10.800000190734863,10.960000038146973,11.069999694824219,3698835.0,10.546499252319336
2012-05-24,11.079999923706055,10.800000190734863,11.010000228881836,10.880000114440918,2282738.0,10.365485191345215
2012-05-25,11.0600004196167,10.680000305175781,10.880000114440918,10.9399995803833,3727479.0,10.422647476196289
2012-05-28,11.479999542236328,10.65999984741211,10.760000228881836,11.420000076293945,8771109.0,10.879947662353516
2012-05-29,11.479999542236328,11.279999732971191,11.399999618530273,11.420000076293945,6924178.0,10.879947662353516
2012-05-30,11.760000228881836,11.300000190734863,11.380000114440918,11.5600004196167,9086237.0,11.013328552246094
2012-05-31,11.680000305175781,11.359999656677246,11.4399995803833,11.489999771118164,4700762.0,10.946637153625488
2012-06-01,11.75,11.229999542236328,11.479999542236328,11.25,6407801.0,10.717988014221191
2012-06-04,11.029999732971191,10.600000381469727,11.0,10.609999656677246,5604225.0,10.108253479003906
2012-06-05,10.789999961853027,10.5600004196167,10.699999809265137,10.630000114440918,2155559.0,10.127306938171387
2012-06-06,10.75,10.380000114440918,10.699999809265137,10.550000190734863,2649015.0,10.051091194152832
2012-06-07,10.670000076293945,10.3100004196167,10.670000076293945,10.329999923706055,2688551.0,9.8414945602417
2012-06-08,10.460000038146973,10.25,10.430000305175781,10.34000015258789,2182331.0,9.851020812988281
2012-06-11,10.630000114440918,10.34000015258789,10.369999885559082,10.59000015258789,1876006.0,10.089200019836426
2012-06-12,10.579999923706055,10.4399995803833,10.5600004196167,10.520000457763672,1437684.0,10.022509574890137
2012-06-13,10.649999618530273,10.529999732971191,10.600000381469727,10.649999618530273,1902188.0,10.146361351013184
2012-06-14,10.680000305175781,10.460000038146973,10.59000015258789,10.489999771118164,2096664.0,9.993927001953125
2012-06-15,10.920000076293945,10.350000381469727,10.510000228881836,10.829999923706055,4508810.0,10.317849159240723
2012-06-18,11.0600004196167,10.770000457763672,10.850000381469727,10.979999542236328,4585197.0,10.460755348205566
2012-06-19,10.760000228881836,10.5600004196167,10.760000228881836,10.59000015258789,1567941.0,10.276383399963379
2012-06-20,10.729999542236328,10.479999542236328,10.630000114440918,10.699999809265137,2285377.0,10.383125305175781
2012-06-21,10.949999809265137,10.569999694824219,10.619999885559082,10.729999542236328,3874315.0,10.412235260009766
2012-06-25,11.109999656677246,10.5,10.779999732971191,10.630000114440918,6820703.0,10.31519889831543
2012-06-26,10.479999542236328,9.569999694824219,10.479999542236328,9.899999618530273,5275900.0,9.606816291809082
2012-06-27,9.989999771118164,9.699999809265137,9.850000381469727,9.789999961853027,2384586.0,9.50007438659668
2012-06-28,9.890000343322754,9.520000457763672,9.800000190734863,9.529999732971191,2128977.0,9.247773170471191
2012-06-29,9.720000267028809,9.420000076293945,9.5,9.6899995803833,1371041.0,9.403035163879395
2012-07-02,9.850000381469727,9.699999809265137,9.829999923706055,9.75,1508038.0,9.461258888244629
2012-07-03,9.90999984741211,9.680000305175781,9.779999732971191,9.800000190734863,1634147.0,9.509778022766113
2012-07-04,9.899999618530273,9.710000038146973,9.8100004196167,9.75,1119227.0,9.461258888244629
2012-07-05,9.710000038146973,9.359999656677246,9.710000038146973,9.369999885559082,2013265.0,9.092512130737305
2012-07-06,9.59000015258789,9.300000190734863,9.380000114440918,9.529999732971191,1402658.0,9.247773170471191
2012-07-09,9.550000190734863,9.260000228881836,9.510000228881836,9.3100004196167,1496786.0,9.034289360046387
2012-07-10,9.329999923706055,9.0,9.25,9.100000381469727,1669996.0,8.830509185791016
2012-07-11,9.319999694824219,9.15999984741211,9.15999984741211,9.239999771118164,1346486.0,8.966361999511719
2012-07-12,9.380000114440918,9.109999656677246,9.239999771118164,9.359999656677246,1579457.0,9.082807540893555
2012-07-13,9.390000343322754,9.199999809265137,9.329999923706055,9.210000038146973,1174969.0,8.937251091003418
2012-07-16,9.289999961853027,8.779999732971191,9.289999961853027,8.789999961853027,1596770.0,8.52968978881836
2012-07-17,8.989999771118164,8.789999961853027,8.819999694824219,8.9399995803833,978610.0,8.675246238708496
2012-07-18,8.9399995803833,8.6899995803833,8.930000305175781,8.930000305175781,1470178.0,8.665542602539062
2012-07-19,9.180000305175781,8.880000114440918,8.899999618530273,9.140000343322754,1893971.0,8.86932373046875
2012-07-20,9.359999656677246,9.100000381469727,9.220000267028809,9.119999885559082,1950529.0,8.849916458129883
2012-07-23,9.329999923706055,9.100000381469727,9.180000305175781,9.149999618530273,1961696.0,8.879027366638184
2012-07-24,9.239999771118164,8.960000038146973,9.15999984741211,9.140000343322754,1289539.0,8.86932373046875
2012-07-25,9.15999984741211,8.979999542236328,9.09000015258789,9.029999732971191,1279351.0,8.762580871582031
2012-07-26,9.079999923706055,8.800000190734863,9.029999732971191,8.819999694824219,1129176.0,8.55880069732666
2012-07-27,8.920000076293945,8.75,8.819999694824219,8.859999656677246,839068.0,8.597615242004395
2012-07-30,8.899999618530273,8.710000038146973,8.8100004196167,8.739999771118164,613784.0,8.481169700622559
2012-07-31,8.800000190734863,8.380000114440918,8.680000305175781,8.449999809265137,920561.0,8.199758529663086
2012-08-01,8.65999984741211,8.460000038146973,8.5,8.539999961853027,1326320.0,8.287092208862305
2012-08-02,8.640000343322754,8.460000038146973,8.510000228881836,8.630000114440918,1081781.0,8.37442684173584
2012-08-03,8.829999923706055,8.539999961853027,8.619999885559082,8.8100004196167,1260469.0,8.549097061157227
2012-08-06,9.020000457763672,8.819999694824219,8.819999694824219,8.979999542236328,1990842.0,8.714061737060547
2012-08-07,9.09000015258789,8.850000381469727,8.960000038146973,9.050000190734863,1740521.0,8.781989097595215
2012-08-08,9.100000381469727,8.880000114440918,9.050000190734863,8.9399995803833,1431533.0,8.675246238708496
2012-08-09,9.010000228881836,8.859999656677246,8.899999618530273,8.989999771118164,1409594.0,8.723766326904297
2012-08-10,9.050000190734863,8.930000305175781,8.970000267028809,9.010000228881836,1508706.0,8.743173599243164
2012-08-13,9.149999618530273,8.800000190734863,8.90999984741211,8.8100004196167,1794540.0,8.549097061157227
2012-08-14,9.270000457763672,8.699999809265137,8.699999809265137,9.260000228881836,4350595.0,8.985770225524902
2012-08-15,9.25,8.920000076293945,9.229999542236328,8.989999771118164,3641495.0,8.723766326904297
2012-08-16,8.979999542236328,8.800000190734863,8.899999618530273,8.8100004196167,1101190.0,8.549097061157227
2012-08-17,9.079999923706055,8.699999809265137,8.979999542236328,8.8100004196167,1519489.0,8.549097061157227
2012-08-20,8.8100004196167,8.510000228881836,8.6899995803833,8.789999961853027,786759.0,8.52968978881836
2012-08-21,8.989999771118164,8.699999809265137,8.699999809265137,8.90999984741211,1666681.0,8.646134376525879
2012-08-22,8.9399995803833,8.710000038146973,8.880000114440918,8.720000267028809,1108152.0,8.461762428283691
2012-08-23,8.800000190734863,8.680000305175781,8.800000190734863,8.789999961853027,1123872.0,8.52968978881836
2012-08-24,8.8100004196167,8.649999618530273,8.729999542236328,8.670000076293945,765780.0,8.413243293762207
2012-08-27,8.680000305175781,8.380000114440918,8.680000305175781,8.420000076293945,899753.0,8.170646667480469
2012-08-28,9.109999656677246,8.399999618530273,8.420000076293945,8.739999771118164,2224374.0,8.481169700622559
2012-08-29,9.109999656677246,8.670000076293945,8.829999923706055,8.989999771118164,5385220.0,8.723766326904297
2012-08-30,9.0,8.420000076293945,8.84000015258789,8.489999771118164,3102461.0,8.23857307434082
2012-08-31,8.680000305175781,8.399999618530273,8.40999984741211,8.59000015258789,1888652.0,8.335611343383789
2012-09-03,8.859999656677246,8.460000038146973,8.5,8.649999618530273,2384584.0,8.393835067749023
2012-09-04,8.720000267028809,8.470000267028809,8.710000038146973,8.579999923706055,1772127.0,8.325906753540039
2012-09-05,8.65999984741211,8.479999542236328,8.600000381469727,8.579999923706055,1060498.0,8.325906753540039
2012-09-06,8.640000343322754,8.529999732971191,8.529999732971191,8.619999885559082,2086224.0,8.364723205566406
2012-09-07,9.0,8.630000114440918,8.680000305175781,8.869999885559082,5926481.0,8.607318878173828
2012-09-10,9.079999923706055,8.800000190734863,8.890000343322754,8.930000305175781,6876037.0,8.665542602539062
2012-09-11,8.899999618530273,8.800000190734863,8.899999618530273,8.890000343322754,2368244.0,8.626728057861328
2012-09-12,9.079999923706055,8.869999885559082,8.880000114440918,8.970000267028809,5307072.0,8.704358100891113
2012-09-13,9.039999961853027,8.739999771118164,8.989999771118164,8.75,2873223.0,8.490873336791992
2012-09-14,8.869999885559082,8.65999984741211,8.800000190734863,8.739999771118164,2117200.0,8.481169700622559
2012-09-17,8.770000457763672,8.449999809265137,8.710000038146973,8.470000267028809,2256861.0,8.21916675567627
2012-09-18,8.520000457763672,8.399999618530273,8.489999771118164,8.420000076293945,1423917.0,8.170646667480469
2012-09-19,8.479999542236328,8.220000267028809,8.420000076293945,8.289999961853027,3461727.0,8.044495582580566
2012-09-20,8.329999923706055,7.880000114440918,8.329999923706055,7.909999847412109,2629788.0,7.675749778747559
2012-09-21,8.039999961853027,7.820000171661377,7.909999847412109,7.840000152587891,1394590.0,7.607822418212891
2012-09-24,7.920000076293945,7.730000019073486,7.840000152587891,7.880000114440918,1042599.0,7.6466383934021
2012-09-25,7.920000076293945,7.769999980926514,7.880000114440918,7.829999923706055,891039.0,7.598118782043457
2012-09-26,7.820000171661377,7.46999979019165,7.78000020980835,7.5,1941785.0,7.277891635894775
2012-09-27,7.78000020980835,7.460000038146973,7.550000190734863,7.699999809265137,1951184.0,7.471968650817871
2012-09-28,7.809999942779541,7.610000133514404,7.650000095367432,7.769999980926514,1990124.0,7.539895057678223
2012-10-08,7.869999885559082,7.699999809265137,7.760000228881836,7.760000228881836,1122237.0,7.530191421508789
2012-10-09,8.260000228881836,7.769999980926514,7.769999980926514,8.100000381469727,3932753.0,7.860123157501221
2012-10-10,8.100000381469727,7.929999828338623,8.010000228881836,8.069999694824219,2317705.0,7.831011772155762
2012-10-11,8.149999618530273,7.929999828338623,8.050000190734863,7.940000057220459,2064961.0,7.704860687255859
2012-10-12,8.079999923706055,7.809999942779541,7.940000057220459,7.889999866485596,1142537.0,7.656342029571533
2012-10-15,7.960000038146973,7.78000020980835,7.889999866485596,7.909999847412109,1288209.0,7.675749778747559
2012-10-16,8.699999809265137,7.809999942779541,7.880000114440918,8.699999809265137,15545192.0,8.442353248596191
2012-10-17,8.699999809265137,8.430000305175781,8.699999809265137,8.479999542236328,9884628.0,8.228869438171387
2012-10-18,8.649999618530273,8.399999618530273,8.479999542236328,8.619999885559082,8983042.0,8.364723205566406
2012-10-19,8.65999984741211,8.5,8.609999656677246,8.569999694824219,4295375.0,8.316203117370605
2012-10-22,8.680000305175781,8.449999809265137,8.529999732971191,8.59000015258789,2903777.0,8.335611343383789
2012-10-23,9.109999656677246,8.449999809265137,8.59000015258789,8.640000343322754,12404275.0,8.38413143157959
2012-10-24,9.449999809265137,8.449999809265137,8.520000457763672,9.050000190734863,24089309.0,8.781989097595215
2012-10-25,9.100000381469727,8.850000381469727,8.949999809265137,8.949999809265137,5905251.0,8.68494987487793
2012-10-26,9.0600004196167,8.579999923706055,8.859999656677246,8.770000457763672,3456603.0,8.510282516479492
2012-10-29,8.800000190734863,8.470000267028809,8.699999809265137,8.65999984741211,3065414.0,8.403538703918457
2012-10-30,9.100000381469727,8.59000015258789,8.65999984741211,8.970000267028809,6703614.0,8.704358100891113
2012-10-31,9.149999618530273,8.699999809265137,8.859999656677246,8.800000190734863,11866148.0,8.539392471313477
2012-11-01,8.960000038146973,8.680000305175781,8.800000190734863,8.699999809265137,8334890.0,8.442353248596191
2012-11-02,8.729999542236328,8.569999694824219,8.699999809265137,8.630000114440918,5506894.0,8.37442684173584
2012-11-05,8.619999885559082,8.220000267028809,8.59000015258789,8.239999771118164,9498895.0,7.995975494384766
2012-11-06,8.260000228881836,7.920000076293945,8.25,8.109999656677246,7766621.0,7.869826316833496
2012-11-07,8.149999618530273,8.020000457763672,8.039999961853027,8.149999618530273,3379849.0,7.908642292022705
2012-11-08,8.119999885559082,7.900000095367432,8.119999885559082,7.909999847412109,2921566.0,7.675749778747559
2012-11-09,8.069999694824219,7.809999942779541,7.860000133514404,8.039999961853027,2739676.0,7.8018999099731445
2012-11-12,8.319999694824219,8.0600004196167,8.0600004196167,8.180000305175781,4629826.0,7.937753677368164
2012-11-13,8.1899995803833,7.860000133514404,8.180000305175781,7.869999885559082,2737644.0,7.636934280395508
2012-11-14,7.960000038146973,7.769999980926514,7.909999847412109,7.869999885559082,1455868.0,7.636934280395508
2012-11-15,7.820000171661377,7.559999942779541,7.800000190734863,7.599999904632568,1707412.0,7.374929904937744
2012-11-16,7.679999828338623,7.539999961853027,7.539999961853027,7.670000076293945,1403275.0,7.442856788635254
2012-11-19,7.840000152587891,7.559999942779541,7.650000095367432,7.829999923706055,2099818.0,7.598118782043457
2012-11-20,8.239999771118164,7.909999847412109,8.039999961853027,7.920000076293945,5440160.0,7.685452938079834
2012-11-21,8.020000457763672,7.699999809265137,7.860000133514404,8.010000228881836,2919249.0,7.772788047790527
2012-11-22,7.980000019073486,7.800000190734863,7.980000019073486,7.820000171661377,1557263.0,7.588415145874023
2012-11-23,8.039999961853027,7.800000190734863,7.800000190734863,7.929999828338623,1948683.0,7.695156574249268
2012-11-26,8.039999961853027,7.860000133514404,7.949999809265137,7.860000133514404,1591076.0,7.627230644226074
2012-11-27,7.809999942779541,7.519999980926514,7.760000228881836,7.519999980926514,2486499.0,7.297299385070801
2012-11-28,7.550000190734863,7.090000152587891,7.53000020980835,7.159999847412109,2221665.0,6.947960376739502
2012-11-29,7.28000020980835,7.0,7.159999847412109,7.010000228881836,1381579.0,6.802402496337891
2012-11-30,7.159999847412109,7.019999980926514,7.019999980926514,7.130000114440918,1069603.0,6.918848991394043
2012-12-03,7.170000076293945,6.75,7.150000095367432,6.809999942779541,1368739.0,6.608325481414795
2012-12-04,6.900000095367432,6.400000095367432,6.900000095367432,6.769999980926514,2365237.0,6.569510459899902
2012-12-05,7.25,6.659999847412109,6.71999979019165,7.099999904632568,2697112.0,6.889737606048584
2012-12-06,7.179999828338623,7.010000228881836,7.070000171661377,7.039999961853027,1543663.0,6.83151388168335
2012-12-07,7.340000152587891,7.039999961853027,7.059999942779541,7.320000171661377,3360972.0,7.103222370147705
2012-12-10,7.570000171661377,7.25,7.340000152587891,7.489999771118164,3877379.0,7.268187522888184
2012-12-11,7.550000190734863,7.349999904632568,7.460000038146973,7.389999866485596,2702022.0,7.171148777008057
2012-12-12,7.449999809265137,7.239999771118164,7.369999885559082,7.349999904632568,2037904.0,7.132333755493164
2012-12-13,7.449999809265137,7.199999809265137,7.320000171661377,7.210000038146973,2225701.0,6.996479511260986
2012-12-14,7.78000020980835,7.199999809265137,7.199999809265137,7.590000152587891,4802513.0,7.3652262687683105
2012-12-17,7.820000171661377,7.570000171661377,7.610000133514404,7.650000095367432,4316097.0,7.423449516296387
2012-12-18,7.929999828338623,7.519999980926514,7.610000133514404,7.71999979019165,5198279.0,7.4913763999938965
2012-12-19,7.730000019073486,7.599999904632568,7.630000114440918,7.670000076293945,2608216.0,7.442856788635254
2012-12-20,7.699999809265137,7.53000020980835,7.610000133514404,7.690000057220459,2389987.0,7.4622650146484375
2012-12-21,7.829999923706055,7.610000133514404,7.730000019073486,7.659999847412109,2660815.0,7.43315315246582
2012-12-24,7.739999771118164,7.519999980926514,7.610000133514404,7.550000190734863,3692078.0,7.32641077041626
2012-12-25,7.730000019073486,7.460000038146973,7.550000190734863,7.710000038146973,4829630.0,7.481672763824463
2012-12-26,8.229999542236328,7.670000076293945,7.690000057220459,8.109999656677246,10670576.0,7.869826316833496
2012-12-27,8.380000114440918,8.0,8.029999732971191,8.239999771118164,12571312.0,7.995975494384766
2012-12-28,8.579999923706055,8.119999885559082,8.220000267028809,8.25,13650436.0,8.005680084228516
2012-12-31,8.970000267028809,8.09000015258789,8.180000305175781,8.920000076293945,11804416.0,8.655838012695312
2013-01-04,9.390000343322754,8.65999984741211,8.739999771118164,8.890000343322754,18545146.0,8.626728057861328
2013-01-07,8.850000381469727,8.460000038146973,8.84000015258789,8.640000343322754,10327676.0,8.38413143157959
2013-01-08,8.600000381469727,8.399999618530273,8.600000381469727,8.569999694824219,7018670.0,8.316203117370605
2013-01-09,8.600000381469727,8.420000076293945,8.539999961853027,8.520000457763672,5035858.0,8.267685890197754
2013-01-10,8.600000381469727,8.460000038146973,8.520000457763672,8.59000015258789,4426205.0,8.335611343383789
2013-01-11,8.630000114440918,8.119999885559082,8.619999885559082,8.15999984741211,6194744.0,7.918346405029297
2013-01-14,8.470000267028809,8.079999923706055,8.140000343322754,8.420000076293945,4737611.0,8.170646667480469
2013-01-15,8.649999618530273,8.430000305175781,8.489999771118164,8.59000015258789,7487327.0,8.335611343383789
2013-01-16,8.789999961853027,8.420000076293945,8.550000190734863,8.649999618530273,8134060.0,8.393835067749023
2013-01-17,8.619999885559082,8.34000015258789,8.619999885559082,8.380000114440918,4532590.0,8.131831169128418
2013-01-18,8.859999656677246,8.399999618530273,8.420000076293945,8.800000190734863,11613811.0,8.539392471313477
2013-01-21,9.270000457763672,8.630000114440918,8.729999542236328,9.210000038146973,15523006.0,8.937251091003418
2013-01-22,9.100000381469727,8.710000038146973,9.09000015258789,8.84000015258789,7926213.0,8.578208923339844
2013-01-23,8.880000114440918,8.260000228881836,8.800000190734863,8.600000381469727,10490664.0,8.345315933227539
2013-01-24,8.729999542236328,8.289999961853027,8.630000114440918,8.380000114440918,7258413.0,8.131831169128418
2013-01-25,8.529999732971191,8.289999961853027,8.40999984741211,8.369999885559082,2773052.0,8.122126579284668
2013-01-28,8.65999984741211,8.399999618530273,8.399999618530273,8.630000114440918,4919312.0,8.37442684173584
2013-01-29,8.569999694824219,8.399999618530273,8.5,8.529999732971191,6448077.0,8.277387619018555
2013-01-30,8.539999961853027,8.399999618530273,8.479999542236328,8.479999542236328,3541652.0,8.228869438171387
2013-01-31,8.479999542236328,8.289999961853027,8.479999542236328,8.40999984741211,4059645.0,8.160942077636719
2013-02-01,8.520000457763672,8.399999618530273,8.430000305175781,8.449999809265137,3667488.0,8.199758529663086
2013-02-04,8.470000267028809,8.15999984741211,8.449999809265137,8.199999809265137,5399911.0,7.957160472869873
2013-02-05,8.279999732971191,8.140000343322754,8.180000305175781,8.270000457763672,2463368.0,8.0250883102417
2013-02-06,8.329999923706055,8.25,8.25,8.279999732971191,2235169.0,8.034791946411133
2013-02-07,8.399999618530273,8.25,8.260000228881836,8.369999885559082,2975387.0,8.122126579284668
2013-02-08,8.479999542236328,8.289999961853027,8.289999961853027,8.460000038146973,3335056.0,8.20946216583252
2013-02-18,8.59000015258789,8.460000038146973,8.5,8.5600004196167,4146899.0,8.306499481201172
2013-02-19,8.569999694824219,8.369999885559082,8.5600004196167,8.449999809265137,3697136.0,8.199758529663086
2013-02-20,8.800000190734863,8.399999618530273,8.449999809265137,8.760000228881836,9216787.0,8.500577926635742
2013-02-21,8.699999809265137,8.420000076293945,8.699999809265137,8.470000267028809,4724794.0,8.21916675567627
2013-02-22,8.579999923706055,8.420000076293945,8.479999542236328,8.449999809265137,3301222.0,8.199758529663086
2013-02-25,8.970000267028809,8.479999542236328,8.479999542236328,8.890000343322754,12421797.0,8.626728057861328
2013-02-26,8.90999984741211,8.710000038146973,8.800000190734863,8.760000228881836,6922206.0,8.500577926635742
2013-02-27,8.819999694824219,8.539999961853027,8.760000228881836,8.609999656677246,4623278.0,8.355018615722656
2013-02-28,8.869999885559082,8.569999694824219,8.630000114440918,8.819999694824219,6171841.0,8.55880069732666
2013-03-01,9.130000114440918,8.779999732971191,8.8100004196167,9.020000457763672,12251442.0,8.752877235412598
2013-03-04,9.5,8.789999961853027,8.960000038146973,8.880000114440918,20580051.0,8.617023468017578
2013-03-05,9.180000305175781,8.609999656677246,8.90999984741211,9.100000381469727,11794956.0,8.830509185791016
2013-03-06,9.1899995803833,8.890000343322754,9.010000228881836,9.0600004196167,8315113.0,8.791693687438965
2013-03-07,9.100000381469727,8.739999771118164,9.079999923706055,8.84000015258789,5801405.0,8.578208923339844
2013-03-08,8.859999656677246,8.65999984741211,8.779999732971191,8.65999984741211,3787350.0,8.403538703918457
2013-03-11,8.729999542236328,8.520000457763672,8.670000076293945,8.569999694824219,2880170.0,8.316203117370605
2013-03-12,8.880000114440918,8.460000038146973,8.75,8.630000114440918,8677327.0,8.37442684173584
2013-03-13,8.550000190734863,8.1899995803833,8.489999771118164,8.3100004196167,4224334.0,8.06390380859375
2013-03-14,8.390000343322754,8.260000228881836,8.319999694824219,8.3100004196167,2252741.0,8.06390380859375
2013-03-15,8.489999771118164,8.149999618530273,8.3100004196167,8.359999656677246,3626038.0,8.112422943115234
2013-03-18,8.470000267028809,8.289999961853027,8.3100004196167,8.359999656677246,2611055.0,8.112422943115234
2013-03-19,8.510000228881836,8.329999923706055,8.430000305175781,8.460000038146973,3044129.0,8.20946216583252
2013-03-20,8.619999885559082,8.399999618530273,8.399999618530273,8.609999656677246,4305182.0,8.355018615722656
2013-03-21,8.970000267028809,8.520000457763672,8.609999656677246,8.789999961853027,9037280.0,8.52968978881836
2013-03-22,8.8100004196167,8.670000076293945,8.710000038146973,8.710000038146973,4676029.0,8.452057838439941
2013-03-25,8.869999885559082,8.6899995803833,8.720000267028809,8.720000267028809,3544268.0,8.461762428283691
2013-03-26,8.720000267028809,8.369999885559082,8.699999809265137,8.40999984741211,3932987.0,8.160942077636719
2013-03-27,8.529999732971191,8.3100004196167,8.40999984741211,8.40999984741211,2178925.0,8.160942077636719
2013-03-28,8.59000015258789,8.149999618530273,8.390000343322754,8.5,5793929.0,8.24827766418457
2013-03-29,8.569999694824219,8.40999984741211,8.5,8.4399995803833,3009895.0,8.190053939819336
2013-04-01,8.869999885559082,8.319999694824219,8.420000076293945,8.829999923706055,8318608.0,8.568504333496094
2013-04-02,8.949999809265137,8.710000038146973,8.829999923706055,8.829999923706055,11092351.0,8.568504333496094
2013-04-03,8.960000038146973,8.6899995803833,8.760000228881836,8.90999984741211,10890114.0,8.646134376525879
2013-04-08,9.039999961853027,8.600000381469727,8.779999732971191,8.680000305175781,11111538.0,8.42294692993164
2013-04-09,8.800000190734863,8.4399995803833,8.569999694824219,8.470000267028809,7626539.0,8.21916675567627
2013-04-10,8.600000381469727,8.279999732971191,8.40999984741211,8.34000015258789,3876698.0,8.093015670776367
2013-04-11,8.40999984741211,8.279999732971191,8.329999923706055,8.289999961853027,2534300.0,8.044495582580566
2013-04-12,8.390000343322754,8.199999809265137,8.3100004196167,8.210000038146973,2080566.0,7.966865062713623
2013-04-15,8.199999809265137,7.800000190734863,8.170000076293945,7.809999942779541,3691678.0,7.578711032867432
2013-04-16,7.949999809265137,7.659999847412109,7.760000228881836,7.929999828338623,2159828.0,7.695156574249268
2013-04-17,7.949999809265137,7.769999980926514,7.940000057220459,7.860000133514404,2023115.0,7.627230644226074
2013-04-18,7.909999847412109,7.71999979019165,7.800000190734863,7.869999885559082,1918253.0,7.636934280395508
2013-04-19,8.029999732971191,7.860000133514404,7.869999885559082,8.0,2849319.0,7.7630839347839355
2013-04-22,7.980000019073486,7.860000133514404,7.909999847412109,7.980000019073486,1791796.0,7.743676662445068
2013-04-23,7.96999979019165,7.639999866485596,7.960000038146973,7.670000076293945,2917798.0,7.442856788635254
2013-04-24,7.829999923706055,7.659999847412109,7.659999847412109,7.78000020980835,1931724.0,7.5495991706848145
2013-04-25,7.900000095367432,7.699999809265137,7.699999809265137,7.769999980926514,2260062.0,7.539895057678223
2013-04-26,7.809999942779541,7.579999923706055,7.809999942779541,7.639999866485596,2317248.0,7.413745403289795
2013-05-02,7.920000076293945,7.599999904632568,7.639999866485596,7.909999847412109,4026282.0,7.675749778747559
2013-05-03,8.170000076293945,7.860000133514404,7.889999866485596,8.149999618530273,4949916.0,7.908642292022705
2013-05-06,8.210000038146973,8.0600004196167,8.0600004196167,8.180000305175781,2622456.0,7.937753677368164
2013-05-07,8.25,8.140000343322754,8.170000076293945,8.1899995803833,2082392.0,7.947455883026123
2013-05-08,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-09,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-10,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-13,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-14,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-15,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-16,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-17,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-20,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-21,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-22,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-23,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-24,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-27,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-28,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,0.0,7.947455883026123
2013-05-29,9.010000228881836,8.569999694824219,9.010000228881836,8.640000343322754,18247021.0,8.38413143157959
2013-05-30,9.130000114440918,8.510000228881836,8.510000228881836,8.90999984741211,11249860.0,8.646134376525879
2013-05-31,8.949999809265137,8.729999542236328,8.90999984741211,8.770000457763672,9775982.0,8.510282516479492
2013-06-03,8.899999618530273,8.600000381469727,8.640000343322754,8.75,6764260.0,8.490873336791992
2013-06-04,8.779999732971191,8.390000343322754,8.75,8.449999809265137,4411082.0,8.199758529663086
2013-06-05,8.4399995803833,8.260000228881836,8.40999984741211,8.300000190734863,2729899.0,8.054200172424316
2013-06-06,8.380000114440918,8.149999618530273,8.319999694824219,8.180000305175781,1962501.0,7.937753677368164
2013-06-07,8.270000457763672,7.889999866485596,8.270000457763672,8.079999923706055,2065022.0,7.840715408325195
2013-06-13,7.96999979019165,7.599999904632568,7.900000095367432,7.849999904632568,1655304.0,7.617526531219482
2013-06-14,8.640000343322754,7.849999904632568,7.929999828338623,8.460000038146973,8316357.0,8.20946216583252
2013-06-17,8.449999809265137,8.25,8.359999656677246,8.399999618530273,4072142.0,8.151238441467285
2013-06-18,8.649999618530273,8.3100004196167,8.3100004196167,8.420000076293945,4407300.0,8.170646667480469
2013-06-19,8.399999618530273,7.980000019073486,8.380000114440918,8.239999771118164,3836947.0,7.995975494384766
2013-06-20,8.220000267028809,7.900000095367432,8.109999656677246,7.909999847412109,2206910.0,7.675749778747559
2013-06-21,8.680000305175781,7.519999980926514,7.809999942779541,8.260000228881836,5912054.0,8.01538372039795
2013-06-24,8.270000457763672,7.650000095367432,8.109999656677246,8.0600004196167,4375517.0,7.821308135986328
2013-06-25,8.300000190734863,7.519999980926514,8.0,8.199999809265137,4524344.0,7.957160472869873
2013-06-26,8.390000343322754,8.069999694824219,8.199999809265137,8.119999885559082,10621336.0,7.879530429840088
2013-06-27,8.279999732971191,7.789999961853027,8.15999984741211,7.900000095367432,6692445.0,7.666046142578125
2013-06-28,8.050000190734863,7.670000076293945,7.789999961853027,7.889999866485596,3267745.0,7.656342029571533
2013-07-01,7.96999979019165,7.699999809265137,7.889999866485596,7.949999809265137,2345515.0,7.714564323425293
2013-07-02,7.949999809265137,7.789999961853027,7.949999809265137,7.909999847412109,2112813.0,7.675749778747559
2013-07-03,8.5,7.800000190734863,7.889999866485596,7.989999771118164,6338082.0,7.753380298614502
2013-07-04,7.96999979019165,7.559999942779541,7.900000095367432,7.679999828338623,6263806.0,7.547016620635986
2013-07-05,7.739999771118164,7.599999904632568,7.599999904632568,7.610000133514404,2881372.0,7.478228569030762
2013-07-08,7.579999923706055,7.090000152587891,7.570000171661377,7.110000133514404,3064780.0,6.986886978149414
2013-07-09,7.139999866485596,7.0,7.079999923706055,7.039999961853027,1944137.0,6.918098449707031
2013-07-10,7.230000019073486,7.059999942779541,7.059999942779541,7.210000038146973,1705370.0,7.085155010223389
2013-07-11,7.53000020980835,7.179999828338623,7.190000057220459,7.489999771118164,3572016.0,7.360306739807129
2013-07-12,7.489999771118164,7.349999904632568,7.440000057220459,7.369999885559082,2574437.0,7.242384433746338
2013-07-15,7.619999885559082,7.349999904632568,7.400000095367432,7.570000171661377,3415219.0,7.438921928405762
2013-07-16,7.599999904632568,7.420000076293945,7.550000190734863,7.559999942779541,2547094.0,7.4290947914123535
2013-07-17,7.570000171661377,7.380000114440918,7.5,7.389999866485596,2065661.0,7.262038230895996
2013-07-18,7.400000095367432,7.21999979019165,7.349999904632568,7.230000019073486,2461282.0,7.104808807373047
2013-07-19,7.289999961853027,7.059999942779541,7.21999979019165,7.059999942779541,2020555.0,6.9377522468566895
2013-07-22,7.179999828338623,6.929999828338623,7.0,7.170000076293945,1838031.0,7.0458478927612305
2013-07-23,7.329999923706055,7.130000114440918,7.179999828338623,7.260000228881836,2509871.0,7.134289741516113
2013-07-24,7.489999771118164,7.099999904632568,7.239999771118164,7.449999809265137,4298645.0,7.3209991455078125
2013-07-25,7.440000057220459,7.260000228881836,7.429999828338623,7.269999980926514,2619830.0,7.144115924835205
2013-07-26,7.320000171661377,7.130000114440918,7.210000038146973,7.210000038146973,1324181.0,7.085155010223389
2013-07-29,7.25,7.050000190734863,7.25,7.090000152587891,1315800.0,6.967233180999756
2013-07-30,7.519999980926514,7.010000228881836,7.079999923706055,7.510000228881836,7570939.0,7.379960536956787
2013-07-31,7.699999809265137,7.329999923706055,7.690000057220459,7.369999885559082,7221321.0,7.242384433746338
2013-08-01,7.5,7.360000133514404,7.46999979019165,7.480000019073486,4146870.0,7.350480079650879
2013-08-02,7.5,7.400000095367432,7.46999979019165,7.429999828338623,3282186.0,7.301345348358154
2013-08-05,7.650000095367432,7.449999809265137,7.519999980926514,7.519999980926514,3581405.0,7.389787197113037
2013-08-06,7.550000190734863,7.389999866485596,7.519999980926514,7.539999961853027,3759783.0,7.409440994262695
2013-08-07,8.100000381469727,7.420000076293945,7.489999771118164,7.880000114440918,12057196.0,7.74355411529541
2013-08-08,7.96999979019165,7.619999885559082,7.75,7.730000019073486,7583137.0,7.596151351928711
2013-08-09,7.800000190734863,7.579999923706055,7.71999979019165,7.679999828338623,4531150.0,7.547016620635986
2013-08-12,7.820000171661377,7.690000057220459,7.75,7.78000020980835,5286622.0,7.645285129547119
2013-08-13,7.949999809265137,7.739999771118164,7.820000171661377,7.849999904632568,5589019.0,7.714073181152344
2013-08-14,7.849999904632568,7.670000076293945,7.849999904632568,7.760000228881836,4767179.0,7.625631332397461
2013-08-15,7.980000019073486,7.690000057220459,7.730000019073486,7.929999828338623,9985176.0,7.79268741607666
2013-08-16,7.960000038146973,7.619999885559082,7.849999904632568,7.630000114440918,6871516.0,7.497882843017578
2013-08-19,7.679999828338623,7.380000114440918,7.590000152587891,7.579999923706055,6092484.0,7.448748588562012
2013-08-20,7.71999979019165,7.510000228881836,7.599999904632568,7.690000057220459,5074751.0,7.5568437576293945
2013-08-21,7.670000076293945,7.559999942779541,7.639999866485596,7.619999885559082,2954126.0,7.488055229187012
2013-08-22,7.639999866485596,7.460000038146973,7.590000152587891,7.46999979019165,3040267.0,7.340652942657471
2013-08-23,7.53000020980835,7.239999771118164,7.480000019073486,7.349999904632568,3732552.0,7.22273063659668
2013-08-26,7.5,7.340000152587891,7.400000095367432,7.489999771118164,3352925.0,7.360306739807129
2013-08-27,7.570000171661377,7.449999809265137,7.46999979019165,7.559999942779541,2985636.0,7.4290947914123535
2013-08-28,7.53000020980835,7.420000076293945,7.510000228881836,7.420000076293945,2868616.0,7.2915191650390625
2013-08-29,7.570000171661377,7.440000057220459,7.460000038146973,7.489999771118164,2835669.0,7.360306739807129
2013-08-30,7.599999904632568,7.449999809265137,7.519999980926514,7.510000228881836,4055467.0,7.379960536956787
2013-09-02,7.5,7.329999923706055,7.489999771118164,7.460000038146973,2577826.0,7.330826282501221
2013-09-03,7.590000152587891,7.440000057220459,7.460000038146973,7.579999923706055,3335517.0,7.448748588562012
2013-09-04,7.599999904632568,7.5,7.579999923706055,7.559999942779541,2487046.0,7.4290947914123535
2013-09-05,7.619999885559082,7.519999980926514,7.590000152587891,7.53000020980835,2949837.0,7.399614334106445
2013-09-06,7.670000076293945,7.539999961853027,7.539999961853027,7.610000133514404,4068495.0,7.478228569030762
2013-09-09,7.739999771118164,7.599999904632568,7.610000133514404,7.699999809265137,4131001.0,7.5666704177856445
2013-09-10,7.760000228881836,7.659999847412109,7.730000019073486,7.75,4804114.0,7.615804672241211
2013-09-11,8.029999732971191,7.699999809265137,7.760000228881836,7.849999904632568,10116471.0,7.714073181152344
2013-09-12,7.849999904632568,7.730000019073486,7.800000190734863,7.789999961853027,4919762.0,7.655111789703369
2013-09-13,7.849999904632568,7.730000019073486,7.800000190734863,7.820000171661377,3571198.0,7.6845927238464355
2013-09-16,7.849999904632568,7.730000019073486,7.809999942779541,7.789999961853027,3241132.0,7.655111789703369
2013-09-17,7.949999809265137,7.789999961853027,7.820000171661377,7.820000171661377,6422832.0,7.6845927238464355
2013-09-18,7.900000095367432,7.78000020980835,7.78000020980835,7.829999923706055,2254186.0,7.6944193840026855
2013-09-23,7.949999809265137,7.800000190734863,7.840000152587891,7.880000114440918,3784057.0,7.74355411529541
2013-09-24,8.670000076293945,7.820000171661377,7.840000152587891,8.390000343322754,18591619.0,8.244723320007324
2013-09-25,8.550000190734863,8.210000038146973,8.279999732971191,8.390000343322754,11481203.0,8.244723320007324
2013-09-26,8.579999923706055,8.329999923706055,8.380000114440918,8.359999656677246,8431480.0,8.215242385864258
2013-09-27,8.539999961853027,8.289999961853027,8.40999984741211,8.390000343322754,5451967.0,8.244723320007324
2013-09-30,8.579999923706055,8.390000343322754,8.4399995803833,8.529999732971191,13897796.0,8.382298469543457
2013-10-08,8.75,8.430000305175781,8.539999961853027,8.699999809265137,18650154.0,8.549355506896973
2013-10-09,8.789999961853027,8.5600004196167,8.699999809265137,8.649999618530273,14937167.0,8.50022029876709
2013-10-10,8.699999809265137,8.369999885559082,8.600000381469727,8.670000076293945,13227226.0,8.519874572753906
2013-10-11,8.789999961853027,8.449999809265137,8.670000076293945,8.449999809265137,11640809.0,8.30368423461914
2013-10-14,8.460000038146973,8.15999984741211,8.449999809265137,8.350000381469727,10974180.0,8.205415725708008
2013-10-15,8.350000381469727,8.170000076293945,8.329999923706055,8.239999771118164,7339023.0,8.097320556640625
2013-10-16,8.300000190734863,7.989999771118164,8.199999809265137,8.09000015258789,6372304.0,7.949918270111084
2013-10-17,8.550000190734863,8.180000305175781,8.180000305175781,8.300000190734863,13629090.0,8.156281471252441
2013-10-18,8.369999885559082,8.010000228881836,8.220000267028809,8.170000076293945,6644009.0,8.028532028198242
2013-10-21,8.420000076293945,8.079999923706055,8.1899995803833,8.380000114440918,7014425.0,8.234896659851074
2013-10-22,8.770000457763672,8.3100004196167,8.329999923706055,8.539999961853027,14451922.0,8.392125129699707
2013-10-23,8.5,8.15999984741211,8.479999542236328,8.199999809265137,6764135.0,8.058012008666992
2013-10-24,8.300000190734863,8.050000190734863,8.210000038146973,8.069999694824219,3974629.0,7.930263519287109
2013-10-25,8.140000343322754,7.900000095367432,8.119999885559082,7.900000095367432,3618367.0,7.76320743560791
2013-10-28,7.949999809265137,7.650000095367432,7.860000133514404,7.800000190734863,3518341.0,7.6649394035339355
2013-10-29,7.889999866485596,7.199999809265137,7.829999923706055,7.539999961853027,4916878.0,7.409440994262695
2013-10-30,7.659999847412109,7.449999809265137,7.519999980926514,7.630000114440918,2094615.0,7.497882843017578
2013-10-31,7.75,7.5,7.570000171661377,7.670000076293945,1984430.0,7.537189960479736
2013-11-01,7.78000020980835,7.550000190734863,7.699999809265137,7.619999885559082,2109961.0,7.488055229187012
2013-11-04,7.699999809265137,7.570000171661377,7.619999885559082,7.670000076293945,1529324.0,7.537189960479736
2013-11-05,7.730000019073486,7.53000020980835,7.679999828338623,7.690000057220459,2071400.0,7.5568437576293945
2013-11-06,7.75,7.539999961853027,7.670000076293945,7.550000190734863,2189105.0,7.4192681312561035
2013-11-07,7.570000171661377,7.409999847412109,7.550000190734863,7.429999828338623,1947898.0,7.301345348358154
2013-11-08,7.480000019073486,7.320000171661377,7.429999828338623,7.329999923706055,1470749.0,7.20307731628418
2013-11-11,7.460000038146973,7.329999923706055,7.369999885559082,7.429999828338623,1231205.0,7.301345348358154
2013-11-12,7.75,7.380000114440918,7.429999828338623,7.690000057220459,2582499.0,7.5568437576293945
2013-11-13,7.699999809265137,7.5,7.699999809265137,7.550000190734863,1688364.0,7.4192681312561035
2013-11-14,7.840000152587891,7.550000190734863,7.550000190734863,7.710000038146973,3396385.0,7.576497554779053
2013-11-15,7.909999847412109,7.670000076293945,7.75,7.789999961853027,6269356.0,7.655111789703369
2013-11-18,7.849999904632568,7.75,7.840000152587891,7.840000152587891,4603165.0,7.704246520996094
2013-11-19,7.909999847412109,7.78000020980835,7.849999904632568,7.809999942779541,3624251.0,7.6747660636901855
2013-11-20,7.820000171661377,7.639999866485596,7.789999961853027,7.769999980926514,3531718.0,7.635457992553711
2013-11-21,7.769999980926514,7.670000076293945,7.710000038146973,7.730000019073486,2707858.0,7.596151351928711
2013-11-22,7.849999904632568,7.710000038146973,7.75,7.730000019073486,2500202.0,7.596151351928711
2013-11-25,8.010000228881836,7.820000171661377,7.840000152587891,7.920000076293945,7912995.0,7.78286075592041
2013-11-26,8.130000114440918,7.789999961853027,7.929999828338623,7.809999942779541,6355844.0,7.6747660636901855
2013-11-27,7.909999847412109,7.659999847412109,7.760000228881836,7.849999904632568,4960070.0,7.714073181152344
2013-11-28,7.909999847412109,7.769999980926514,7.840000152587891,7.860000133514404,3945168.0,7.723900318145752
2013-11-29,7.909999847412109,7.809999942779541,7.880000114440918,7.840000152587891,2937645.0,7.704246520996094
2013-12-02,8.619999885559082,8.0600004196167,8.350000381469727,8.619999885559082,33470060.0,8.47074031829834
2013-12-03,8.5,8.069999694824219,8.449999809265137,8.319999694824219,21942230.0,8.175934791564941
2013-12-04,8.640000343322754,8.220000267028809,8.220000267028809,8.350000381469727,19556761.0,8.205415725708008
2013-12-05,8.470000267028809,8.220000267028809,8.260000228881836,8.260000228881836,9517402.0,8.116973876953125
2013-12-06,8.390000343322754,8.15999984741211,8.25,8.3100004196167,6983269.0,8.166108131408691
2013-12-09,8.449999809265137,8.210000038146973,8.390000343322754,8.350000381469727,6387334.0,8.205415725708008
2013-12-10,8.40999984741211,8.210000038146973,8.359999656677246,8.25,5441786.0,8.107146263122559
2013-12-11,8.229999542236328,8.010000228881836,8.199999809265137,8.050000190734863,5582264.0,7.910610675811768
2013-12-12,8.170000076293945,8.029999732971191,8.050000190734863,8.140000343322754,3720272.0,7.999052047729492
2013-12-13,8.350000381469727,8.149999618530273,8.25,8.279999732971191,6562517.0,8.136627197265625
2013-12-16,8.350000381469727,8.029999732971191,8.329999923706055,8.0600004196167,4460461.0,7.920437335968018
2013-12-17,8.140000343322754,8.029999732971191,8.079999923706055,8.039999961853027,2563542.0,7.900783538818359
2013-12-18,8.119999885559082,7.849999904632568,8.039999961853027,7.929999828338623,2960670.0,7.79268741607666
2013-12-19,8.09000015258789,7.869999885559082,7.949999809265137,7.900000095367432,2582951.0,7.76320743560791
2013-12-20,7.900000095367432,7.690000057220459,7.900000095367432,7.75,3077108.0,7.615804672241211
2013-12-23,7.800000190734863,7.559999942779541,7.769999980926514,7.71999979019165,2201469.0,7.586324214935303
2013-12-24,7.800000190734863,7.699999809265137,7.730000019073486,7.78000020980835,2313485.0,7.645285129547119
2013-12-25,7.840000152587891,7.699999809265137,7.820000171661377,7.840000152587891,2222187.0,7.704246520996094
2013-12-26,7.849999904632568,7.599999904632568,7.829999923706055,7.679999828338623,2171694.0,7.547016620635986
2013-12-27,7.809999942779541,7.659999847412109,7.679999828338623,7.78000020980835,2031919.0,7.645285129547119
2013-12-30,7.929999828338623,7.789999961853027,7.809999942779541,7.900000095367432,3282272.0,7.76320743560791
2013-12-31,7.989999771118164,7.829999923706055,7.940000057220459,7.849999904632568,3247722.0,7.714073181152344
2014-01-02,7.989999771118164,7.800000190734863,7.949999809265137,7.929999828338623,2406990.0,7.79268741607666
2014-01-03,7.920000076293945,7.75,7.920000076293945,7.820000171661377,2394246.0,7.6845927238464355
2014-01-06,7.96999979019165,7.610000133514404,7.880000114440918,7.639999866485596,4237020.0,7.507709503173828
2014-01-07,7.630000114440918,7.429999828338623,7.619999885559082,7.510000228881836,2710439.0,7.379960536956787
2014-01-08,7.730000019073486,7.489999771118164,7.489999771118164,7.550000190734863,2480157.0,7.4192681312561035
2014-01-09,7.619999885559082,7.349999904632568,7.570000171661377,7.360000133514404,2336550.0,7.232557773590088
2014-01-10,7.400000095367432,7.269999980926514,7.349999904632568,7.28000020980835,2011577.0,7.153943061828613
2014-01-13,7.400000095367432,7.260000228881836,7.28000020980835,7.309999942779541,1521267.0,7.1834235191345215
2014-01-14,7.429999828338623,7.300000190734863,7.300000190734863,7.429999828338623,1161144.0,7.301345348358154
2014-01-15,7.489999771118164,7.380000114440918,7.420000076293945,7.449999809265137,1333342.0,7.3209991455078125
2014-01-16,7.570000171661377,7.409999847412109,7.409999847412109,7.510000228881836,1885235.0,7.379960536956787
2014-01-17,7.550000190734863,7.420000076293945,7.489999771118164,7.429999828338623,1244000.0,7.301345348358154
2014-01-20,7.559999942779541,7.400000095367432,7.429999828338623,7.420000076293945,1259641.0,7.2915191650390625
2014-01-21,7.559999942779541,7.380000114440918,7.420000076293945,7.5,1160057.0,7.370133876800537
2014-01-22,7.639999866485596,7.460000038146973,7.5,7.630000114440918,2314977.0,7.497882843017578
2014-01-23,7.659999847412109,7.570000171661377,7.659999847412109,7.590000152587891,2001624.0,7.458575248718262
2014-01-24,7.789999961853027,7.539999961853027,7.590000152587891,7.769999980926514,3860375.0,7.635457992553711
2014-01-27,7.940000057220459,7.71999979019165,7.730000019073486,7.829999923706055,4467322.0,7.6944193840026855
2014-01-28,7.909999847412109,7.75,7.840000152587891,7.849999904632568,1488743.0,7.714073181152344
2014-01-29,7.949999809265137,7.849999904632568,7.849999904632568,7.929999828338623,1888924.0,7.79268741607666
2014-01-30,7.96999979019165,7.869999885559082,7.920000076293945,7.880000114440918,1090601.0,7.74355411529541
2014-02-07,7.949999809265137,7.840000152587891,7.869999885559082,7.949999809265137,1583777.0,7.812341213226318
2014-02-10,8.100000381469727,7.960000038146973,7.980000019073486,8.069999694824219,2777431.0,7.930263519287109
2014-02-11,8.300000190734863,8.0600004196167,8.069999694824219,8.25,4718545.0,8.107146263122559
2014-02-12,8.359999656677246,8.100000381469727,8.220000267028809,8.260000228881836,4665369.0,8.116973876953125
2014-02-13,8.329999923706055,8.050000190734863,8.260000228881836,8.0600004196167,2986346.0,7.920437335968018
2014-02-14,8.210000038146973,8.069999694824219,8.069999694824219,8.199999809265137,2827137.0,8.058012008666992
2014-02-17,8.300000190734863,8.170000076293945,8.260000228881836,8.220000267028809,3456381.0,8.077666282653809
2014-02-18,8.199999809265137,8.079999923706055,8.199999809265137,8.100000381469727,3602199.0,7.959744930267334
2014-02-19,8.4399995803833,8.1899995803833,8.279999732971191,8.220000267028809,6306128.0,8.077666282653809
2014-02-20,8.239999771118164,8.039999961853027,8.180000305175781,8.0600004196167,3266695.0,7.920437335968018
2014-02-21,8.3100004196167,8.0600004196167,8.15999984741211,8.149999618530273,3837267.0,8.008878707885742
2014-02-24,8.1899995803833,7.929999828338623,8.149999618530273,8.15999984741211,4325339.0,8.018705368041992
2014-02-25,8.130000114440918,7.679999828338623,8.079999923706055,7.820000171661377,3793979.0,7.6845927238464355
2014-02-26,7.849999904632568,7.630000114440918,7.730000019073486,7.78000020980835,2359918.0,7.645285129547119
2014-02-27,7.880000114440918,7.760000228881836,7.820000171661377,7.78000020980835,2129985.0,7.645285129547119
2014-02-28,7.849999904632568,7.599999904632568,7.78000020980835,7.840000152587891,2026080.0,7.704246520996094
2014-03-03,8.069999694824219,7.739999771118164,7.809999942779541,8.069999694824219,2993256.0,7.930263519287109
2014-03-04,8.069999694824219,7.909999847412109,8.029999732971191,8.050000190734863,2207584.0,7.910610675811768
2014-03-05,8.149999618530273,8.0,8.0600004196167,8.039999961853027,3009236.0,7.900783538818359
2014-03-06,8.260000228881836,7.940000057220459,7.980000019073486,8.25,5624257.0,8.107146263122559
2014-03-07,8.260000228881836,8.079999923706055,8.260000228881836,8.109999656677246,2760994.0,7.969571590423584
2014-03-10,8.029999732971191,7.599999904632568,7.940000057220459,7.670000076293945,2793324.0,7.537189960479736
2014-03-11,7.809999942779541,7.639999866485596,7.650000095367432,7.699999809265137,1493129.0,7.5666704177856445
2014-03-12,7.730000019073486,7.519999980926514,7.690000057220459,7.639999866485596,1881936.0,7.507709503173828
2014-03-13,7.699999809265137,7.630000114440918,7.630000114440918,7.670000076293945,1360536.0,7.537189960479736
2014-03-14,7.800000190734863,7.639999866485596,7.670000076293945,7.690000057220459,1589952.0,7.5568437576293945
2014-03-17,7.809999942779541,7.659999847412109,7.75,7.800000190734863,3447566.0,7.6649394035339355
2014-03-18,8.0600004196167,7.75,7.78000020980835,8.0,3594378.0,7.861475944519043
2014-03-19,8.0600004196167,7.849999904632568,7.900000095367432,8.039999961853027,3201130.0,7.900783538818359
2014-03-20,8.15999984741211,7.940000057220459,8.0,7.96999979019165,2831257.0,7.831995010375977
2014-03-21,8.380000114440918,7.820000171661377,7.900000095367432,8.329999923706055,7985149.0,8.185761451721191
2014-03-24,8.449999809265137,8.220000267028809,8.329999923706055,8.289999961853027,6308651.0,8.146453857421875
2014-03-25,8.350000381469727,8.170000076293945,8.289999961853027,8.220000267028809,3050893.0,8.077666282653809
2014-03-26,8.34000015258789,8.170000076293945,8.220000267028809,8.25,2193126.0,8.107146263122559
2014-03-27,8.289999961853027,8.100000381469727,8.25,8.109999656677246,2935826.0,7.969571590423584
2014-03-28,8.170000076293945,8.0,8.119999885559082,8.010000228881836,2871393.0,7.871303081512451
2014-03-31,8.079999923706055,7.820000171661377,8.079999923706055,7.829999923706055,2855326.0,7.6944193840026855
2014-04-01,7.96999979019165,7.820000171661377,7.829999923706055,7.900000095367432,2060077.0,7.76320743560791
2014-04-02,7.960000038146973,7.869999885559082,7.929999828338623,7.920000076293945,1499287.0,7.78286075592041
2014-04-03,8.079999923706055,7.909999847412109,7.940000057220459,8.050000190734863,2481477.0,7.910610675811768
2014-04-04,8.130000114440918,8.0,8.0,8.079999923706055,1381609.0,7.940090656280518
2014-04-08,8.239999771118164,8.0,8.050000190734863,8.1899995803833,2352439.0,8.048185348510742
2014-04-09,8.220000267028809,8.100000381469727,8.170000076293945,8.180000305175781,1969801.0,8.038358688354492
2014-04-10,8.25,8.119999885559082,8.180000305175781,8.229999542236328,2892128.0,8.087492942810059
2014-04-11,8.289999961853027,8.149999618530273,8.220000267028809,8.180000305175781,2026255.0,8.038358688354492
2014-04-14,8.319999694824219,8.09000015258789,8.199999809265137,8.300000190734863,3449827.0,8.156281471252441
2014-04-15,8.329999923706055,8.170000076293945,8.300000190734863,8.180000305175781,2585220.0,8.038358688354492
2014-04-16,8.279999732971191,8.149999618530273,8.149999618530273,8.229999542236328,2283421.0,8.087492942810059
2014-04-17,8.300000190734863,8.180000305175781,8.300000190734863,8.25,2000213.0,8.107146263122559
2014-04-18,8.359999656677246,8.180000305175781,8.199999809265137,8.34000015258789,4055334.0,8.195589065551758
2014-04-21,8.609999656677246,8.279999732971191,8.380000114440918,8.34000015258789,8613470.0,8.195589065551758
2014-04-22,8.319999694824219,7.960000038146973,8.300000190734863,8.109999656677246,5560528.0,7.969571590423584
2014-04-23,8.15999984741211,7.949999809265137,8.109999656677246,8.020000457763672,2598887.0,7.881130218505859
2014-04-24,8.100000381469727,7.96999979019165,8.020000457763672,8.029999732971191,1921690.0,7.890956401824951
2014-04-25,8.079999923706055,7.909999847412109,8.069999694824219,7.920000076293945,2044411.0,7.78286075592041
2014-04-28,7.96999979019165,7.679999828338623,7.889999866485596,7.75,2196216.0,7.615804672241211
2014-04-29,7.960000038146973,7.690000057220459,7.690000057220459,7.960000038146973,1802789.0,7.822168350219727
2014-04-30,8.029999732971191,7.860000133514404,7.920000076293945,7.940000057220459,2010067.0,7.802514553070068
2014-05-05,7.949999809265137,7.820000171661377,7.920000076293945,7.949999809265137,1440018.0,7.812341213226318
2014-05-06,8.050000190734863,7.929999828338623,7.949999809265137,7.989999771118164,1716744.0,7.851648807525635
2014-05-07,7.980000019073486,7.599999904632568,7.980000019073486,7.639999866485596,3441852.0,7.507709503173828
2014-05-08,7.760000228881836,7.610000133514404,7.610000133514404,7.670000076293945,1577532.0,7.537189960479736
2014-05-09,7.730000019073486,7.550000190734863,7.71999979019165,7.610000133514404,1597284.0,7.478228569030762
2014-05-12,7.800000190734863,7.639999866485596,7.650000095367432,7.789999961853027,1854207.0,7.655111789703369
2014-05-13,7.800000190734863,7.71999979019165,7.789999961853027,7.75,1090938.0,7.615804672241211
2014-05-14,7.849999904632568,7.71999979019165,7.769999980926514,7.800000190734863,1220626.0,7.6649394035339355
2014-05-15,8.020000457763672,7.769999980926514,7.769999980926514,7.78000020980835,3084078.0,7.645285129547119
2014-05-16,7.869999885559082,7.710000038146973,7.78000020980835,7.860000133514404,1417683.0,7.723900318145752
2014-05-19,7.980000019073486,7.800000190734863,7.800000190734863,7.900000095367432,2093410.0,7.76320743560791
2014-05-20,8.100000381469727,7.880000114440918,7.880000114440918,7.940000057220459,2455454.0,7.802514553070068
2014-05-21,8.09000015258789,7.829999923706055,7.920000076293945,8.079999923706055,2550509.0,7.940090656280518
2014-05-22,8.270000457763672,7.980000019073486,8.210000038146973,8.0,7324392.0,7.861475944519043
2014-05-23,7.960000038146973,7.860000133514404,7.940000057220459,7.940000057220459,2575691.0,7.802514553070068
2014-05-26,7.929999828338623,7.829999923706055,7.869999885559082,7.900000095367432,1771996.0,7.812404155731201
2014-05-27,7.920000076293945,7.829999923706055,7.880000114440918,7.869999885559082,1060498.0,7.782736301422119
2014-05-28,7.929999828338623,7.800000190734863,7.869999885559082,7.900000095367432,1299980.0,7.812404155731201
2014-05-29,7.960000038146973,7.820000171661377,7.900000095367432,7.820000171661377,2177379.0,7.733291149139404
2014-05-30,7.889999866485596,7.690000057220459,7.820000171661377,7.769999980926514,1662254.0,7.683845520019531
2014-06-03,7.829999923706055,7.730000019073486,7.760000228881836,7.75,865654.0,7.664067268371582
2014-06-04,7.800000190734863,7.690000057220459,7.730000019073486,7.75,970340.0,7.664067268371582
2014-06-05,7.829999923706055,7.710000038146973,7.71999979019165,7.820000171661377,1301842.0,7.733291149139404
2014-06-06,7.820000171661377,7.650000095367432,7.800000190734863,7.71999979019165,1595809.0,7.6343994140625
2014-06-09,7.75,7.650000095367432,7.71999979019165,7.659999847412109,890629.0,7.575064659118652
2014-06-10,7.739999771118164,7.639999866485596,7.699999809265137,7.730000019073486,972957.0,7.644289016723633
2014-06-11,7.949999809265137,7.730000019073486,7.730000019073486,7.909999847412109,3771952.0,7.822293281555176
2014-06-12,8.039999961853027,7.800000190734863,7.909999847412109,7.849999904632568,2885366.0,7.76295804977417
2014-06-13,7.900000095367432,7.800000190734863,7.860000133514404,7.880000114440918,2146416.0,7.792625904083252
2014-06-16,7.949999809265137,7.849999904632568,7.889999866485596,7.909999847412109,1926975.0,7.822293281555176
2014-06-17,7.900000095367432,7.800000190734863,7.900000095367432,7.849999904632568,1430961.0,7.76295804977417
2014-06-18,7.900000095367432,7.710000038146973,7.900000095367432,7.71999979019165,1409676.0,7.6343994140625
2014-06-19,7.760000228881836,7.489999771118164,7.71999979019165,7.539999961853027,2205522.0,7.456395626068115
2014-06-20,7.599999904632568,7.519999980926514,7.519999980926514,7.579999923706055,1031699.0,7.4959516525268555
2014-06-23,7.659999847412109,7.590000152587891,7.590000152587891,7.619999885559082,986529.0,7.535508632659912
2014-06-24,7.679999828338623,7.619999885559082,7.650000095367432,7.659999847412109,1235179.0,7.575064659118652
2014-06-25,7.650000095367432,7.590000152587891,7.630000114440918,7.639999866485596,791924.0,7.555286407470703
2014-06-26,7.889999866485596,7.639999866485596,7.650000095367432,7.849999904632568,3425864.0,7.76295804977417
2014-06-27,7.909999847412109,7.78000020980835,7.820000171661377,7.869999885559082,3141535.0,7.782736301422119
2014-06-30,7.929999828338623,7.840000152587891,7.880000114440918,7.889999866485596,2641736.0,7.802514553070068
2014-07-01,7.909999847412109,7.820000171661377,7.889999866485596,7.880000114440918,1995334.0,7.792625904083252
2014-07-02,7.889999866485596,7.809999942779541,7.869999885559082,7.880000114440918,2385773.0,7.792625904083252
2014-07-03,7.980000019073486,7.820000171661377,7.869999885559082,7.929999828338623,3141744.0,7.842071056365967
2014-07-04,8.069999694824219,7.840000152587891,7.909999847412109,8.010000228881836,4190763.0,7.921184539794922
2014-07-07,8.029999732971191,7.869999885559082,8.010000228881836,7.940000057220459,2289467.0,7.851960182189941
2014-07-08,7.960000038146973,7.840000152587891,7.929999828338623,7.940000057220459,2305405.0,7.851960182189941
2014-07-09,8.239999771118164,7.909999847412109,7.909999847412109,8.069999694824219,10219922.0,7.980518341064453
2014-07-10,8.119999885559082,8.010000228881836,8.100000381469727,8.079999923706055,3277728.0,7.990407466888428
2014-07-11,8.319999694824219,8.0600004196167,8.079999923706055,8.170000076293945,5066003.0,8.0794095993042
2014-07-14,8.25,8.119999885559082,8.199999809265137,8.229999542236328,2634534.0,8.138744354248047
2014-07-15,8.229999542236328,8.069999694824219,8.229999542236328,8.170000076293945,2493689.0,8.0794095993042
2014-07-16,8.25,8.069999694824219,8.130000114440918,8.119999885559082,2925495.0,8.029964447021484
2014-07-17,8.109999656677246,7.96999979019165,8.109999656677246,7.989999771118164,2719763.0,7.9014058113098145
2014-07-18,8.199999809265137,7.989999771118164,8.0,8.170000076293945,2925215.0,8.0794095993042
2014-07-21,8.260000228881836,8.100000381469727,8.180000305175781,8.15999984741211,2174049.0,8.069520950317383
2014-07-22,8.220000267028809,8.119999885559082,8.170000076293945,8.170000076293945,2409593.0,8.0794095993042
2014-07-23,8.25,8.109999656677246,8.170000076293945,8.180000305175781,3316592.0,8.089299201965332
2014-07-24,8.350000381469727,8.109999656677246,8.149999618530273,8.329999923706055,4593301.0,8.237635612487793
2014-07-25,8.369999885559082,8.260000228881836,8.34000015258789,8.359999656677246,4294463.0,8.267303466796875
2014-07-28,8.390000343322754,8.289999961853027,8.369999885559082,8.329999923706055,4642111.0,8.237635612487793
2014-07-29,8.4399995803833,8.319999694824219,8.359999656677246,8.34000015258789,3537661.0,8.247525215148926
2014-07-30,8.420000076293945,8.270000457763672,8.3100004196167,8.34000015258789,2807870.0,8.247525215148926
2014-07-31,8.380000114440918,8.289999961853027,8.34000015258789,8.380000114440918,2230921.0,8.287081718444824
2014-08-01,8.430000305175781,8.210000038146973,8.359999656677246,8.229999542236328,4089712.0,8.138744354248047
2014-08-04,8.460000038146973,8.229999542236328,8.229999542236328,8.4399995803833,5710406.0,8.346415519714355
2014-08-05,8.5,8.350000381469727,8.449999809265137,8.460000038146973,4747741.0,8.366194725036621
2014-08-06,8.470000267028809,8.350000381469727,8.449999809265137,8.420000076293945,3113512.0,8.326638221740723
2014-08-07,8.460000038146973,8.270000457763672,8.420000076293945,8.319999694824219,3272809.0,8.227746963500977
2014-08-08,8.619999885559082,8.300000190734863,8.300000190734863,8.460000038146973,6079275.0,8.366194725036621
2014-08-11,8.529999732971191,8.449999809265137,8.520000457763672,8.489999771118164,3013042.0,8.395861625671387
2014-08-12,8.649999618530273,8.479999542236328,8.5,8.550000190734863,5176445.0,8.45519733428955
2014-08-13,8.680000305175781,8.489999771118164,8.569999694824219,8.630000114440918,4769961.0,8.534309387207031
2014-08-14,8.699999809265137,8.430000305175781,8.65999984741211,8.489999771118164,6420665.0,8.395861625671387
2014-08-15,8.600000381469727,8.449999809265137,8.470000267028809,8.59000015258789,3118871.0,8.494752883911133
2014-08-18,8.770000457763672,8.569999694824219,8.569999694824219,8.75,5397680.0,8.652978897094727
2014-08-19,8.779999732971191,8.609999656677246,8.760000228881836,8.710000038146973,4420209.0,8.613423347473145
2014-08-20,8.729999542236328,8.600000381469727,8.699999809265137,8.65999984741211,3879666.0,8.563976287841797
2014-08-21,8.819999694824219,8.630000114440918,8.649999618530273,8.770000457763672,5442244.0,8.672757148742676
2014-08-22,9.0,8.729999542236328,8.760000228881836,8.899999618530273,6983730.0,8.801315307617188
2014-08-25,9.300000190734863,8.829999923706055,8.949999809265137,9.109999656677246,8638544.0,9.008987426757812
2014-08-26,9.289999961853027,8.739999771118164,9.069999694824219,8.869999885559082,8031723.0,8.771648406982422
2014-08-27,8.930000305175781,8.630000114440918,8.8100004196167,8.829999923706055,5267064.0,8.732091903686523
2014-08-28,8.920000076293945,8.649999618530273,8.890000343322754,8.710000038146973,3557061.0,8.613423347473145
2014-08-29,8.789999961853027,8.609999656677246,8.720000267028809,8.770000457763672,2882707.0,8.672757148742676
2014-09-01,9.600000381469727,8.75,8.75,9.319999694824219,13170566.0,9.216658592224121
2014-09-02,9.380000114440918,9.1899995803833,9.300000190734863,9.369999885559082,6287770.0,9.266104698181152
2014-09-03,9.460000038146973,9.239999771118164,9.369999885559082,9.430000305175781,5573673.0,9.325439453125
2014-09-04,9.699999809265137,9.3100004196167,9.40999984741211,9.520000457763672,6603712.0,9.414441108703613
2014-09-05,9.819999694824219,9.420000076293945,9.5,9.729999542236328,8121087.0,9.622112274169922
2014-09-09,9.75,9.5,9.739999771118164,9.600000381469727,6525895.0,9.493555068969727
2014-09-10,9.84000015258789,9.420000076293945,9.579999923706055,9.779999732971191,6783509.0,9.671558380126953
2014-09-11,10.1899995803833,9.640000343322754,9.779999732971191,9.670000076293945,11695975.0,9.56277847290039
2014-09-12,10.300000190734863,9.420000076293945,9.640000343322754,10.289999961853027,9847429.0,10.1759033203125
2014-09-15,10.5,10.069999694824219,10.3100004196167,10.40999984741211,7210938.0,10.294572830200195
2014-09-16,10.34000015258789,9.779999732971191,10.34000015258789,9.84000015258789,9841448.0,9.7308931350708
2014-09-17,10.119999885559082,9.829999923706055,9.869999885559082,10.09000015258789,6667046.0,9.978120803833008
2014-09-18,10.170000076293945,9.869999885559082,10.0600004196167,9.949999809265137,5368957.0,9.839673042297363
2014-09-19,10.029999732971191,9.8100004196167,9.949999809265137,9.989999771118164,4362170.0,9.879229545593262
2014-09-22,10.0,9.569999694824219,9.989999771118164,9.75,6383578.0,9.641890525817871
2014-09-23,9.899999618530273,9.680000305175781,9.6899995803833,9.850000381469727,4819683.0,9.740782737731934
2014-09-24,10.25,9.720000267028809,9.789999961853027,10.180000305175781,8010082.0,10.067123413085938
2014-09-25,10.199999809265137,9.960000038146973,10.170000076293945,10.039999961853027,5494278.0,9.928675651550293
2014-09-26,10.09000015258789,9.8100004196167,10.029999732971191,10.020000457763672,4086084.0,9.908897399902344
2014-09-29,10.25,9.960000038146973,10.020000457763672,10.199999809265137,7900607.0,10.086901664733887
2014-09-30,10.300000190734863,10.119999885559082,10.199999809265137,10.1899995803833,4737562.0,10.077012062072754
2014-10-08,10.479999542236328,10.079999923706055,10.1899995803833,10.430000305175781,7118038.0,10.314351081848145
2014-10-09,10.59000015258789,10.289999961853027,10.449999809265137,10.489999771118164,8833608.0,10.373685836791992
2014-10-10,10.529999732971191,10.260000228881836,10.430000305175781,10.350000381469727,6095566.0,10.235238075256348
2014-10-13,10.550000190734863,10.079999923706055,10.229999542236328,10.4399995803833,6045693.0,10.324239730834961
2014-10-14,10.510000228881836,10.270000457763672,10.4399995803833,10.399999618530273,5737876.0,10.284683227539062
2014-10-15,10.479999542236328,10.140000343322754,10.479999542236328,10.3100004196167,4260222.0,10.19568157196045
2014-10-16,10.5600004196167,10.149999618530273,10.239999771118164,10.350000381469727,7214532.0,10.235238075256348
2014-10-17,10.34000015258789,9.899999618530273,10.300000190734863,10.25,6247769.0,10.136346817016602
2014-10-20,10.319999694824219,10.079999923706055,10.220000267028809,10.25,3025089.0,10.136346817016602
2014-10-21,10.34000015258789,10.0600004196167,10.25,10.25,4604821.0,10.136346817016602
2014-10-22,10.329999923706055,10.050000190734863,10.1899995803833,10.069999694824219,2847239.0,9.958342552185059
2014-10-23,10.050000190734863,9.640000343322754,10.050000190734863,9.789999961853027,4593346.0,9.68144702911377
2014-10-24,9.899999618530273,9.569999694824219,9.75,9.829999923706055,2681752.0,9.721004486083984
2014-10-27,9.890000343322754,9.6899995803833,9.789999961853027,9.869999885559082,1946224.0,9.760560035705566
2014-10-28,10.1899995803833,9.800000190734863,9.800000190734863,10.130000114440918,3540372.0,10.017678260803223
2014-10-29,10.359999656677246,10.119999885559082,10.149999618530273,10.300000190734863,4569344.0,10.185792922973633
2014-10-30,10.350000381469727,10.180000305175781,10.300000190734863,10.239999771118164,2811150.0,10.126457214355469
2014-10-31,10.289999961853027,10.0,10.25,10.239999771118164,2862599.0,10.126457214355469
2014-11-03,10.329999923706055,10.180000305175781,10.239999771118164,10.270000457763672,2814081.0,10.156126022338867
2014-11-04,10.449999809265137,10.239999771118164,10.279999732971191,10.390000343322754,5346245.0,10.274795532226562
2014-11-05,10.380000114440918,10.15999984741211,10.319999694824219,10.199999809265137,2565375.0,10.086901664733887
2014-11-06,10.239999771118164,9.949999809265137,10.199999809265137,10.09000015258789,3120961.0,9.978120803833008
2014-11-07,10.380000114440918,10.079999923706055,10.15999984741211,10.100000381469727,4114774.0,9.98801040649414
2014-11-10,10.220000267028809,10.039999961853027,10.149999618530273,10.100000381469727,3412902.0,9.98801040649414
2014-11-11,10.15999984741211,9.59000015258789,10.130000114440918,9.720000267028809,5229087.0,9.612223625183105
2014-11-12,9.850000381469727,9.609999656677246,9.699999809265137,9.789999961853027,2832731.0,9.68144702911377
2014-11-13,9.869999885559082,9.640000343322754,9.869999885559082,9.65999984741211,2901868.0,9.552887916564941
2014-11-14,9.699999809265137,9.34000015258789,9.680000305175781,9.350000381469727,4630417.0,9.246326446533203
2014-11-17,9.579999923706055,9.300000190734863,9.40999984741211,9.569999694824219,2924948.0,9.463887214660645
2014-11-18,9.699999809265137,9.520000457763672,9.529999732971191,9.579999923706055,3155660.0,9.473775863647461
2014-11-19,10.199999809265137,9.539999961853027,9.539999961853027,9.859999656677246,7505529.0,9.750670433044434
2014-11-20,10.850000381469727,9.75,9.779999732971191,10.850000381469727,13746184.0,10.729694366455078
2014-11-21,11.9399995803833,11.390000343322754,11.640000343322754,11.9399995803833,15597475.0,11.807607650756836
2014-11-24,13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,2845821.0,12.984413146972656
2014-11-25,14.4399995803833,13.970000267028809,14.0,14.4399995803833,42611342.0,14.279887199401855
2014-11-26,15.699999809265137,14.760000228881836,15.0,15.369999885559082,57730735.0,15.199575424194336
2014-11-27,15.949999809265137,15.079999923706055,15.220000267028809,15.869999885559082,49519263.0,15.694031715393066
2014-11-28,15.760000228881836,14.989999771118164,15.600000381469727,15.40999984741211,39212863.0,15.239131927490234
2014-12-01,16.149999618530273,14.5600004196167,16.149999618530273,14.6899995803833,37785336.0,14.527114868164062
2014-12-02,15.180000305175781,14.359999656677246,14.40999984741211,15.109999656677246,35384523.0,14.942458152770996
2014-12-03,15.359999656677246,14.720000267028809,14.930000305175781,15.100000381469727,29087002.0,14.932570457458496
2014-12-04,15.800000190734863,14.859999656677246,15.260000228881836,15.279999732971191,39427267.0,15.110572814941406
2014-12-05,14.899999618530273,13.75,14.899999618530273,13.970000267028809,35206139.0,13.815098762512207
2014-12-08,14.149999618530273,13.789999961853027,13.800000190734863,14.109999656677246,28892138.0,13.953546524047852
2014-12-09,14.430000305175781,13.25,13.960000038146973,13.359999656677246,29976614.0,13.211862564086914
2014-12-10,13.979999542236328,13.300000190734863,13.380000114440918,13.890000343322754,21015203.0,13.735986709594727
2014-12-11,15.25,13.75,13.75,14.930000305175781,43421962.0,14.764453887939453
2014-12-12,14.850000381469727,14.170000076293945,14.619999885559082,14.600000381469727,24631292.0,14.43811321258545
2014-12-15,15.350000381469727,14.3100004196167,14.59000015258789,15.149999618530273,30630998.0,14.982014656066895
2014-12-16,15.0600004196167,14.510000228881836,14.670000076293945,14.819999694824219,20706040.0,14.65567398071289
2014-12-17,14.899999618530273,13.630000114440918,14.699999809265137,13.930000305175781,21489216.0,13.775543212890625
2014-12-18,14.210000038146973,13.609999656677246,13.699999809265137,13.75,11365622.0,13.597538948059082
2014-12-19,13.970000267028809,13.229999542236328,13.710000038146973,13.569999694824219,12952732.0,13.419533729553223
2014-12-22,13.569999694824219,12.300000190734863,13.420000076293945,12.390000343322754,12987784.0,12.252617835998535
2014-12-23,12.649999618530273,12.15999984741211,12.619999885559082,12.34000015258789,10540493.0,12.20317268371582
2014-12-24,13.180000305175781,12.460000038146973,12.600000381469727,12.920000076293945,18955247.0,12.776741027832031
2014-12-25,13.479999542236328,12.350000381469727,12.779999732971191,13.029999732971191,15781883.0,12.88552188873291
2014-12-26,13.630000114440918,12.770000457763672,12.880000114440918,13.460000038146973,20273085.0,13.31075382232666
2014-12-29,14.15999984741211,13.0600004196167,13.699999809265137,13.729999542236328,24541589.0,13.577759742736816
2014-12-30,13.670000076293945,12.699999809265137,13.65999984741211,12.739999771118164,13828127.0,12.598737716674805
2014-12-31,13.09000015258789,12.5600004196167,12.649999618530273,12.850000381469727,6831517.0,12.707517623901367
2015-01-05,13.279999732971191,12.850000381469727,12.850000381469727,13.149999618530273,9968054.0,13.004190444946289
2015-01-06,13.739999771118164,12.949999809265137,13.15999984741211,13.670000076293945,15769238.0,13.518424987792969
2015-01-07,13.579999923706055,13.119999885559082,13.5,13.260000228881836,10140983.0,13.112972259521484
2015-01-08,13.180000305175781,12.6899995803833,13.020000457763672,12.760000228881836,7955260.0,12.618515968322754
2015-01-09,12.979999542236328,12.600000381469727,12.680000305175781,12.670000076293945,5454387.0,12.52951431274414
2015-01-12,12.880000114440918,12.420000076293945,12.5,12.729999542236328,4878788.0,12.588848114013672
2015-01-13,13.149999618530273,12.729999542236328,12.739999771118164,12.960000038146973,5063713.0,12.816298484802246
2015-01-14,13.279999732971191,12.699999809265137,12.970000267028809,12.779999732971191,4823113.0,12.638293266296387
2015-01-15,14.0600004196167,13.119999885559082,13.119999885559082,13.670000076293945,30120138.0,13.518424987792969
2015-01-16,13.569999694824219,13.010000228881836,13.010000228881836,13.460000038146973,17954551.0,13.31075382232666
2015-01-19,13.6899995803833,12.779999732971191,13.100000381469727,12.989999771118164,14460801.0,12.845965385437012
2015-01-20,13.850000381469727,13.149999618530273,13.149999618530273,13.84000015258789,17981979.0,13.686540603637695
2015-01-21,14.800000190734863,13.609999656677246,13.850000381469727,14.289999961853027,24718099.0,14.131550788879395
2015-01-22,14.40999984741211,13.9399995803833,14.09000015258789,14.3100004196167,16005597.0,14.15132999420166
2015-01-23,14.550000190734863,13.989999771118164,14.449999809265137,14.319999694824219,13635547.0,14.16121768951416
2015-01-26,14.550000190734863,14.100000381469727,14.350000381469727,14.4399995803833,13768756.0,14.279887199401855
2015-01-27,14.449999809265137,13.899999618530273,14.449999809265137,14.029999732971191,13944713.0,13.874433517456055
2015-01-28,13.989999771118164,13.630000114440918,13.949999809265137,13.680000305175781,9529390.0,13.528315544128418
2015-01-29,13.949999809265137,13.460000038146973,13.5,13.770000457763672,6109574.0,13.617317199707031
2015-01-30,13.920000076293945,13.600000381469727,13.770000457763672,13.609999656677246,5951827.0,13.459090232849121
2015-02-02,13.5,13.199999809265137,13.5,13.210000038146973,4485323.0,13.063526153564453
2015-02-03,13.729999542236328,13.279999732971191,13.279999732971191,13.699999809265137,6382211.0,13.54809284210205
2015-02-04,13.720000267028809,13.350000381469727,13.699999809265137,13.399999618530273,5690233.0,13.251419067382812
2015-02-05,14.40999984741211,13.619999885559082,13.75,13.90999984741211,16460868.0,13.755764961242676
2015-02-06,13.979999542236328,13.380000114440918,13.699999809265137,13.510000228881836,7165543.0,13.360199928283691
2015-02-09,13.40999984741211,12.699999809265137,13.199999809265137,13.050000190734863,6174664.0,12.90530014038086
2015-02-10,13.649999618530273,13.100000381469727,13.100000381469727,13.350000381469727,3831039.0,13.201974868774414
2015-02-11,13.34000015258789,13.109999656677246,13.289999961853027,13.239999771118164,4309115.0,13.093193054199219
2015-02-12,13.930000305175781,13.350000381469727,13.350000381469727,13.539999961853027,6706859.0,13.389866828918457
2015-02-13,13.880000114440918,13.539999961853027,13.6899995803833,13.65999984741211,8471827.0,13.508536338806152
2015-02-16,14.100000381469727,13.829999923706055,13.850000381469727,14.010000228881836,9302604.0,13.854656219482422
2015-02-17,14.949999809265137,13.850000381469727,13.920000076293945,14.699999809265137,19979711.0,14.537005424499512
2015-02-25,14.890000343322754,14.449999809265137,14.449999809265137,14.569999694824219,15106627.0,14.408446311950684
2015-02-26,15.470000267028809,14.600000381469727,14.850000381469727,14.869999885559082,22402489.0,14.705120086669922
2015-02-27,14.930000305175781,14.550000190734863,14.90999984741211,14.899999618530273,14318370.0,14.734786987304688
2015-03-02,15.220000267028809,14.789999961853027,14.850000381469727,14.979999542236328,16403318.0,14.813899993896484
2015-03-03,15.1899995803833,14.619999885559082,14.899999618530273,14.710000038146973,12854423.0,14.546894073486328
2015-03-04,14.84000015258789,14.529999732971191,14.640000343322754,14.779999732971191,10432234.0,14.616117477416992
2015-03-05,15.25,14.850000381469727,14.90999984741211,14.949999809265137,13891068.0,14.784232139587402
2015-03-06,15.210000038146973,14.550000190734863,15.140000343322754,14.569999694824219,9204957.0,14.408446311950684
2015-03-09,14.380000114440918,13.800000190734863,14.380000114440918,14.319999694824219,8835387.0,14.16121768951416
2015-03-10,14.460000038146973,14.079999923706055,14.199999809265137,14.34000015258789,7318612.0,14.180996894836426
2015-03-11,14.390000343322754,14.149999618530273,14.329999923706055,14.229999542236328,5877035.0,14.07221508026123
2015-03-12,14.619999885559082,14.199999809265137,14.220000267028809,14.350000381469727,8249482.0,14.190886497497559
2015-03-13,14.550000190734863,14.260000228881836,14.420000076293945,14.4399995803833,5777335.0,14.279887199401855
2015-03-16,14.979999542236328,14.420000076293945,14.420000076293945,14.890000343322754,11217121.0,14.724898338317871
2015-03-17,15.329999923706055,14.8100004196167,14.899999618530273,15.229999542236328,17126070.0,15.061127662658691
2015-03-18,15.449999809265137,15.010000228881836,15.229999542236328,15.369999885559082,13980821.0,15.199575424194336
2015-03-19,16.700000762939453,15.079999923706055,15.350000381469727,16.110000610351562,23706441.0,15.931371688842773
2015-03-20,16.360000610351562,15.770000457763672,16.059999465942383,16.06999969482422,15083635.0,15.891813278198242
2015-03-23,17.100000381469727,16.0,16.100000381469727,16.56999969482422,20778000.0,16.38627052307129
2015-03-24,17.5,15.729999542236328,17.100000381469727,16.719999313354492,20656643.0,16.53460693359375
2015-03-25,16.709999084472656,16.110000610351562,16.299999237060547,16.399999618530273,13310826.0,16.218154907226562
2015-03-26,16.31999969482422,15.770000457763672,16.299999237060547,15.789999961853027,10797944.0,15.61491870880127
2015-03-27,16.06999969482422,15.5600004196167,16.0,15.9399995803833,9024832.0,15.76325511932373
2015-03-30,16.969999313354492,15.890000343322754,15.9399995803833,16.889999389648438,22152194.0,16.702722549438477
2015-03-31,16.899999618530273,16.299999237060547,16.790000915527344,16.43000030517578,17899957.0,16.24782371520996
2015-04-01,17.15999984741211,16.5,16.739999771118164,16.75,22654894.0,16.564273834228516
2015-04-02,16.959999084472656,16.600000381469727,16.799999237060547,16.950000762939453,17947332.0,16.762056350708008
2015-04-03,17.469999313354492,16.729999542236328,16.940000534057617,17.299999237060547,21602460.0,17.10817527770996
2015-04-07,17.799999237060547,17.049999237060547,17.299999237060547,17.5,20333138.0,17.305957794189453
2015-04-08,17.5,16.399999618530273,17.489999771118164,16.8700008392334,17430564.0,16.68294334411621
2015-04-09,16.75,15.699999809265137,16.649999618530273,16.15999984741211,14889929.0,15.980814933776855
2015-04-10,16.389999389648438,15.770000457763672,15.899999618530273,16.290000915527344,12404116.0,16.109375
2015-04-13,16.65999984741211,16.1299991607666,16.190000534057617,16.540000915527344,12990533.0,16.356603622436523
2015-04-14,16.979999542236328,16.0,16.59000015258789,16.799999237060547,17446722.0,16.613718032836914
2015-04-15,16.959999084472656,16.170000076293945,16.81999969482422,16.209999084472656,13588811.0,16.03026008605957
2015-04-16,16.850000381469727,15.710000038146973,16.0,16.6200008392334,13466434.0,16.435714721679688
2015-04-17,17.270000457763672,16.600000381469727,17.010000228881836,16.739999771118164,20904086.0,16.554384231567383
2015-04-20,17.700000762939453,16.549999237060547,16.760000228881836,17.639999389648438,31171675.0,17.44440460205078
2015-04-21,19.399999618530273,17.520000457763672,17.989999771118164,19.399999618530273,47104314.0,19.184890747070312
2015-04-22,19.59000015258789,18.920000076293945,19.399999618530273,19.389999389648438,37499471.0,19.174999237060547
2015-04-23,20.15999984741211,18.6200008392334,19.190000534057617,19.8700008392334,30369769.0,19.649681091308594
2015-04-24,20.690000534057617,19.170000076293945,19.31999969482422,19.530000686645508,33246334.0,19.31344985961914
2015-04-27,19.489999771118164,18.700000762939453,19.489999771118164,18.8700008392334,21655299.0,18.660768508911133
2015-04-28,19.299999237060547,17.8799991607666,18.93000030517578,18.149999618530273,17425213.0,17.94875144958496
2015-04-29,19.079999923706055,18.149999618530273,18.149999618530273,18.84000015258789,14888377.0,18.631099700927734
2015-04-30,19.489999771118164,18.479999542236328,18.610000610351562,18.520000457763672,13194499.0,18.314647674560547
2015-05-04,19.15999984741211,17.90999984741211,17.90999984741211,18.989999771118164,14222242.0,18.779436111450195
2015-05-05,19.25,18.0,18.700000762939453,18.1299991607666,14425967.0,17.928970336914062
2015-05-06,18.65999984741211,17.299999237060547,18.010000228881836,17.579999923706055,14327068.0,17.38507080078125
2015-05-07,17.739999771118164,16.440000534057617,17.309999465942383,16.469999313354492,9005112.0,16.287378311157227
2015-05-08,17.489999771118164,16.600000381469727,16.850000381469727,17.3799991607666,12592660.0,17.187288284301758
2015-05-11,17.8799991607666,17.0,17.010000228881836,17.770000457763672,13898721.0,17.572965621948242
2015-05-12,18.100000381469727,17.549999237060547,17.920000076293945,17.969999313354492,13033575.0,17.7707462310791
2015-05-13,18.399999618530273,17.420000076293945,17.81999969482422,17.959999084472656,13680762.0,17.76085662841797
2015-05-14,18.600000381469727,17.90999984741211,18.100000381469727,18.18000030517578,11962202.0,17.978418350219727
2015-05-15,19.0,18.170000076293945,18.200000762939453,18.780000686645508,18449230.0,18.571765899658203
2015-05-18,19.190000534057617,18.450000762939453,18.530000686645508,19.09000015258789,17190171.0,18.878328323364258
2015-05-19,19.989999771118164,18.6200008392334,19.229999542236328,19.209999084472656,19898573.0,18.996997833251953
2015-05-20,20.75,19.0,19.280000686645508,19.8700008392334,26465930.0,19.649681091308594
2015-05-21,19.989999771118164,19.459999084472656,19.8799991607666,19.969999313354492,16879567.0,19.74856948852539
2015-05-22,20.989999771118164,20.010000228881836,20.700000762939453,20.459999084472656,21138824.0,20.233137130737305
2015-05-25,22.510000228881836,20.799999237060547,20.799999237060547,22.510000228881836,27821358.0,22.260406494140625
2015-05-26,24.260000228881836,22.799999237060547,23.0,23.649999618530273,29228508.0,23.387765884399414
2015-05-27,24.850000381469727,22.219999313354492,23.299999237060547,23.93000030517578,30252227.0,23.664661407470703
2015-05-28,24.360000610351562,21.540000915527344,23.100000381469727,21.540000915527344,24256637.0,21.301162719726562
2015-05-29,22.079999923706055,19.649999618530273,21.0,20.579999923706055,19309916.0,20.351806640625
2015-06-01,21.84000015258789,20.649999618530273,20.649999618530273,21.600000381469727,15996010.0,21.360496520996094
2015-06-02,23.479999542236328,21.219999313354492,21.649999618530273,23.270000457763672,22876945.0,23.011980056762695
2015-06-03,24.510000228881836,22.600000381469727,23.190000534057617,23.889999389648438,22924354.0,23.625104904174805
2015-06-04,23.829999923706055,21.5,23.56999969482422,22.809999465942383,17566740.0,22.557079315185547
2015-06-05,24.059999465942383,22.75,23.65999984741211,23.3799991607666,18269659.0,23.120758056640625
2015-06-08,23.149999618530273,21.799999237060547,23.030000686645508,22.579999923706055,15538698.0,22.32962989807129
2015-06-09,22.780000686645508,22.0,22.350000381469727,22.290000915527344,10730719.0,22.042848587036133
2015-06-10,22.940000534057617,21.68000030517578,22.010000228881836,22.75,13208210.0,22.497745513916016
2015-06-11,23.8799991607666,22.31999969482422,22.850000381469727,23.700000762939453,21246571.0,23.437211990356445
2015-06-12,24.969999313354492,23.350000381469727,23.850000381469727,24.530000686645508,27426310.0,24.258010864257812
2015-06-15,25.0,23.200000762939453,24.799999237060547,23.479999542236328,17031625.0,23.21965217590332
2015-06-16,23.280000686645508,21.510000228881836,23.0,22.110000610351562,11789005.0,21.864843368530273
2015-06-17,23.290000915527344,21.5,22.260000228881836,23.190000534057617,12132762.0,22.9328670501709
2015-06-18,25.450000762939453,22.84000015258789,23.0,24.100000381469727,21775460.0,23.83277702331543
2015-06-19,23.600000381469727,21.690000534057617,22.149999618530273,21.690000534057617,15998972.0,21.449499130249023
2015-06-23,22.5,19.549999237060547,21.489999771118164,20.93000030517578,14079427.0,20.697925567626953
2015-06-24,21.93000030517578,20.899999618530273,21.299999237060547,21.59000015258789,12056369.0,21.350608825683594
2015-06-25,22.010000228881836,19.850000381469727,21.700000762939453,20.290000915527344,12918285.0,20.06502342224121
2015-06-26,19.530000686645508,18.260000228881836,19.530000686645508,18.260000228881836,10595427.0,18.057531356811523
2015-06-29,18.780000686645508,16.43000030517578,18.559999465942383,16.43000030517578,13444526.0,16.24782371520996
2015-06-30,17.219999313354492,14.789999961853027,15.539999961853027,17.0,16123197.0,16.81150245666504
2015-07-01,17.18000030517578,15.300000190734863,16.389999389648438,15.300000190734863,14259110.0,15.130352020263672
2015-07-02,15.0,13.770000457763672,14.5,13.770000457763672,11090547.0,13.617317199707031
2015-07-03,13.75,12.390000343322754,12.880000114440918,12.390000343322754,13542778.0,12.252617835998535
2015-07-06,13.630000114440918,11.149999618530273,13.5,11.149999618530273,16535525.0,11.0263671875
2015-07-07,10.489999771118164,10.039999961853027,10.489999771118164,10.039999961853027,4740055.0,9.928675651550293
2015-07-08,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,1028000.0,8.939764022827148
2015-07-09,9.9399995803833,8.140000343322754,8.140000343322754,9.9399995803833,20085708.0,9.82978343963623
2015-07-10,10.930000305175781,10.010000228881836,10.010000228881836,10.930000305175781,13190928.0,10.808807373046875
2015-07-13,12.020000457763672,11.329999923706055,11.699999809265137,12.020000457763672,18962353.0,11.88672161102295
2015-07-14,13.180000305175781,11.800000190734863,12.5,12.479999542236328,24303288.0,12.341619491577148
2015-07-15,12.180000305175781,11.229999542236328,12.029999732971191,11.229999542236328,13149490.0,11.105480194091797
2015-07-16,11.729999542236328,10.15999984741211,10.399999618530273,11.149999618530273,13578089.0,11.0263671875
2015-07-17,12.270000457763672,11.149999618530273,11.25,12.180000305175781,14196666.0,12.044946670532227
2015-07-20,13.399999618530273,12.0,12.180000305175781,13.399999618530273,19444814.0,13.251419067382812
2015-07-21,13.59000015258789,12.739999771118164,12.899999618530273,13.140000343322754,17291735.0,12.994302749633789
2015-07-22,13.3100004196167,12.699999809265137,13.180000305175781,13.09000015258789,13641307.0,12.944857597351074
2015-07-23,14.079999923706055,12.920000076293945,13.079999923706055,13.84000015258789,20139179.0,13.686540603637695
2015-07-24,14.170000076293945,13.0,14.0600004196167,13.229999542236328,21871420.0,13.083304405212402
2015-07-27,13.399999618530273,11.90999984741211,12.899999618530273,11.90999984741211,14042605.0,11.77794075012207
2015-07-28,11.760000228881836,10.720000267028809,11.0600004196167,10.899999618530273,17761337.0,10.779139518737793
2015-07-29,11.9399995803833,10.609999656677246,11.300000190734863,11.920000076293945,13058267.0,11.787829399108887
2015-07-30,12.300000190734863,11.390000343322754,11.770000457763672,11.520000457763672,14471476.0,11.392265319824219
2015-07-31,11.630000114440918,10.960000038146973,11.210000038146973,11.170000076293945,8887573.0,11.04614543914795
2015-08-03,11.15999984741211,10.149999618530273,11.0,10.579999923706055,9078727.0,10.462687492370605
2015-08-04,11.609999656677246,10.65999984741211,10.670000076293945,11.579999923706055,11837570.0,11.451600074768066
2015-08-05,12.489999771118164,11.390000343322754,11.510000228881836,12.09000015258789,18984688.0,11.955945014953613
2015-08-06,12.069999694824219,11.40999984741211,11.600000381469727,11.75,11076338.0,11.619714736938477
2015-08-07,12.380000114440918,11.880000114440918,11.890000343322754,12.149999618530273,12349657.0,12.05632209777832
2015-08-10,13.149999618530273,12.180000305175781,12.380000114440918,12.989999771118164,16842539.0,12.889845848083496
2015-08-11,13.579999923706055,12.829999923706055,12.989999771118164,13.25,20294777.0,13.147841453552246
2015-08-12,13.3100004196167,12.670000076293945,12.899999618530273,12.760000228881836,14374208.0,12.661619186401367
2015-08-13,13.630000114440918,12.619999885559082,12.640000343322754,13.579999923706055,16549612.0,13.475296974182129
2015-08-14,14.420000076293945,13.5600004196167,13.75,13.630000114440918,28655056.0,13.524911880493164
2015-08-17,14.399999618530273,13.229999542236328,13.460000038146973,14.300000190734863,23580496.0,14.189745903015137
2015-08-18,14.479999542236328,12.869999885559082,14.350000381469727,12.869999885559082,21401632.0,12.770771026611328
2015-08-19,13.579999923706055,11.649999618530273,12.399999618530273,13.239999771118164,16418706.0,13.137918472290039
2015-08-20,13.470000267028809,12.569999694824219,12.899999618530273,12.619999885559082,12457692.0,12.522698402404785
2015-08-21,12.449999809265137,11.59000015258789,12.359999656677246,11.649999618530273,11309528.0,11.560176849365234
2015-08-24,11.359999656677246,10.489999771118164,10.8100004196167,10.489999771118164,8429463.0,10.409120559692383
2015-08-25,9.84000015258789,9.4399995803833,9.5,9.4399995803833,7447479.0,9.367216110229492
2015-08-26,10.020000457763672,8.670000076293945,9.600000381469727,9.0,11225419.0,8.930608749389648
2015-08-27,9.699999809265137,8.949999809265137,9.350000381469727,9.680000305175781,8885810.0,9.605366706848145
2015-08-28,10.5,9.829999923706055,9.829999923706055,10.479999542236328,11803832.0,10.399197578430176
2015-08-31,10.420000076293945,9.8100004196167,10.329999923706055,9.880000114440918,8968257.0,9.803824424743652
2015-09-01,9.899999618530273,8.890000343322754,9.899999618530273,8.899999618530273,8843664.0,8.831379890441895
2015-09-02,9.279999732971191,8.260000228881836,8.399999618530273,8.619999885559082,7237086.0,8.553539276123047
2015-09-07,9.210000038146973,8.850000381469727,8.850000381469727,8.970000267028809,6645848.0,8.900840759277344
2015-09-08,9.630000114440918,8.880000114440918,8.979999542236328,9.609999656677246,6480598.0,9.535905838012695
2015-09-09,10.09000015258789,9.609999656677246,9.619999885559082,9.989999771118164,9580908.0,9.912976264953613
2015-09-10,10.09000015258789,9.75,9.84000015258789,9.789999961853027,7232185.0,9.714518547058105
2015-09-11,10.029999732971191,9.710000038146973,9.8100004196167,9.930000305175781,7758399.0,9.853439331054688
2015-09-14,10.069999694824219,8.9399995803833,9.989999771118164,8.9399995803833,9661953.0,8.871070861816406
2015-09-15,9.079999923706055,8.380000114440918,8.880000114440918,8.460000038146973,8205098.0,8.39477252960205
2015-09-16,9.3100004196167,8.5,8.619999885559082,9.270000457763672,7250557.0,9.198528289794922
2015-09-17,10.020000457763672,9.0600004196167,9.09000015258789,9.270000457763672,13970168.0,9.198528289794922
2015-09-18,10.199999809265137,9.289999961853027,9.4399995803833,10.199999809265137,28116865.0,10.121356964111328
2015-09-21,10.880000114440918,9.699999809265137,9.800000190734863,10.869999885559082,30962470.0,10.7861909866333
2015-09-22,10.819999694824219,10.279999732971191,10.5,10.5600004196167,21415417.0,10.478581428527832
2015-09-23,10.649999618530273,10.210000038146973,10.220000267028809,10.289999961853027,12739496.0,10.210662841796875
2015-09-24,10.649999618530273,10.239999771118164,10.329999923706055,10.569999694824219,11953039.0,10.488504409790039
2015-09-25,10.470000267028809,9.8100004196167,10.420000076293945,9.920000076293945,10966409.0,9.84351634979248
2015-09-28,10.579999923706055,9.720000267028809,10.020000457763672,10.5,10771769.0,10.41904354095459
2015-09-29,10.350000381469727,9.979999542236328,10.220000267028809,10.149999618530273,8692590.0,10.071742057800293
2015-09-30,10.300000190734863,9.899999618530273,10.220000267028809,10.130000114440918,6620251.0,10.051897048950195
2015-10-08,10.800000190734863,10.3100004196167,10.550000190734863,10.630000114440918,11807334.0,10.548041343688965
2015-10-09,11.199999809265137,10.5,10.619999885559082,11.0,15476665.0,10.915188789367676
2015-10-12,11.630000114440918,11.050000190734863,11.140000343322754,11.460000038146973,17192137.0,11.371642112731934
2015-10-13,11.850000381469727,11.260000228881836,11.350000381469727,11.640000343322754,15460048.0,11.550254821777344
2015-10-14,11.649999618530273,11.279999732971191,11.5,11.319999694824219,11201860.0,11.232721328735352
2015-10-15,12.0,11.220000267028809,11.260000228881836,11.890000343322754,13911620.0,11.798327445983887
2015-10-16,12.880000114440918,11.850000381469727,11.949999809265137,12.359999656677246,21691024.0,12.264702796936035
2015-10-19,12.6899995803833,12.100000381469727,12.479999542236328,12.359999656677246,19594348.0,12.264702796936035
2015-10-20,12.520000457763672,12.079999923706055,12.359999656677246,12.449999809265137,13959389.0,12.354008674621582
2015-10-21,12.489999771118164,11.210000038146973,12.489999771118164,11.210000038146973,16841018.0,11.12356948852539
2015-10-22,11.710000038146973,11.119999885559082,11.239999771118164,11.609999656677246,11026660.0,11.520485877990723
2015-10-23,12.239999771118164,11.5600004196167,11.600000381469727,12.119999885559082,15169889.0,12.0265531539917
2015-10-26,12.6899995803833,12.079999923706055,12.260000228881836,12.479999542236328,17691481.0,12.383777618408203
2015-10-27,12.4399995803833,11.710000038146973,12.239999771118164,12.279999732971191,11633733.0,12.185319900512695
2015-10-28,13.210000038146973,12.0,12.1899995803833,12.579999923706055,22981348.0,12.483006477355957
2015-10-29,13.199999809265137,12.220000267028809,12.65999984741211,12.970000267028809,22045160.0,12.869999885559082
2015-10-30,13.449999809265137,12.550000190734863,12.779999732971191,12.9399995803833,18769676.0,12.840230941772461
2015-11-02,12.869999885559082,12.079999923706055,12.3100004196167,12.199999809265137,13757110.0,12.105937004089355
2015-11-03,12.399999618530273,11.800000190734863,12.25,12.119999885559082,9655506.0,12.0265531539917
2015-11-04,13.0,12.15999984741211,12.15999984741211,12.920000076293945,14154361.0,12.820385932922363
2015-11-05,13.199999809265137,12.600000381469727,12.930000305175781,13.109999656677246,22086198.0,13.008920669555664
2015-11-06,13.619999885559082,12.90999984741211,13.0,13.550000190734863,19014971.0,13.445528030395508
2015-11-09,14.90999984741211,14.90999984741211,14.90999984741211,14.90999984741211,4114137.0,14.795042037963867
2015-11-10,16.399999618530273,16.219999313354492,16.399999618530273,16.399999618530273,23497659.0,16.2735538482666
2015-11-11,18.040000915527344,15.90999984741211,16.389999389648438,17.290000915527344,61632973.0,17.156692504882812
2015-11-12,17.100000381469727,16.479999542236328,16.729999542236328,16.770000457763672,36577026.0,16.640701293945312
2015-11-13,18.450000762939453,16.059999465942383,16.5,18.450000762939453,56606188.0,18.307748794555664
2015-11-16,19.5,17.31999969482422,17.479999542236328,18.020000457763672,47180127.0,17.881065368652344
2015-11-17,18.600000381469727,17.299999237060547,17.850000381469727,17.31999969482422,34947621.0,17.186460494995117
2015-11-18,17.549999237060547,16.3799991607666,17.200000762939453,16.770000457763672,23983693.0,16.640701293945312
2015-11-19,17.3700008392334,16.860000610351562,16.8799991607666,17.350000381469727,17786914.0,17.216230392456055
2015-11-20,19.09000015258789,17.030000686645508,17.09000015258789,19.09000015258789,45940601.0,18.942813873291016
2015-11-23,21.0,19.65999984741211,20.0,20.079999923706055,56425777.0,19.925180435180664
2015-11-24,20.149999618530273,19.100000381469727,19.299999237060547,19.809999465942383,30413981.0,19.657262802124023
2015-11-25,21.25,19.639999389648438,19.639999389648438,20.110000610351562,38119337.0,19.9549503326416
2015-11-26,20.059999465942383,19.190000534057617,20.0,19.450000762939453,25220469.0,19.300039291381836
2015-11-27,20.34000015258789,17.81999969482422,19.309999465942383,18.5,24551807.0,18.357362747192383
2015-11-30,20.200000762939453,17.959999084472656,18.950000762939453,20.079999923706055,27874799.0,19.925180435180664
2015-12-01,20.5,19.100000381469727,19.799999237060547,19.510000228881836,22251406.0,19.359575271606445
2015-12-02,19.850000381469727,18.0,19.43000030517578,18.969999313354492,25921439.0,18.82373809814453
2015-12-03,19.549999237060547,18.610000610351562,18.8700008392334,19.5,21689037.0,19.349653244018555
2015-12-04,20.8799991607666,18.950000762939453,19.68000030517578,19.729999542236328,33606850.0,19.577878952026367
2015-12-07,21.700000762939453,19.299999237060547,19.6200008392334,21.700000762939453,39791150.0,21.532691955566406
2015-12-08,22.290000915527344,20.68000030517578,21.670000076293945,20.760000228881836,39867530.0,20.599939346313477
2015-12-09,22.5,20.149999618530273,20.399999618530273,22.40999984741211,35750548.0,22.23721694946289
2015-12-10,23.399999618530273,21.219999313354492,22.049999237060547,21.579999923706055,39350853.0,21.413616180419922
2015-12-11,21.559999465942383,20.5,21.0,20.700000762939453,23211640.0,20.540401458740234
2015-12-14,20.989999771118164,19.719999313354492,20.280000686645508,20.729999542236328,15375730.0,20.57016944885254
2015-12-15,21.65999984741211,20.5,20.780000686645508,21.190000534057617,15437197.0,21.026622772216797
2015-12-16,21.34000015258789,20.5,21.059999465942383,20.579999923706055,15825294.0,20.42132568359375
2015-12-17,21.329999923706055,20.610000610351562,20.780000686645508,21.15999984741211,20985368.0,20.996854782104492
2015-12-18,21.940000534057617,20.8799991607666,21.09000015258789,21.709999084472656,25198568.0,21.542612075805664
2015-12-21,22.299999237060547,21.219999313354492,21.299999237060547,21.790000915527344,19003954.0,21.621997833251953
2015-12-22,21.899999618530273,21.079999923706055,21.579999923706055,21.3700008392334,13926392.0,21.205236434936523
2015-12-23,22.25,20.899999618530273,21.5,20.989999771118164,19176440.0,20.82816505432129
2015-12-24,20.899999618530273,20.020000457763672,20.600000381469727,20.399999618530273,15576786.0,20.242713928222656
2015-12-25,20.799999237060547,20.030000686645508,20.280000686645508,20.270000457763672,13109982.0,20.11371612548828
2015-12-28,21.270000457763672,19.010000228881836,20.790000915527344,19.260000228881836,27056400.0,19.11150360107422
2015-12-29,19.229999542236328,18.450000762939453,19.020000457763672,18.989999771118164,14763829.0,18.843584060668945
2015-12-30,19.219999313354492,18.649999618530273,19.100000381469727,19.059999465942383,10635753.0,18.91304588317871
2015-12-31,19.200000762939453,18.299999237060547,19.200000762939453,18.360000610351562,9256060.0,18.218442916870117
2016-01-04,18.299999237060547,16.520000457763672,18.15999984741211,16.520000457763672,10315883.0,16.392629623413086
2016-01-05,16.549999237060547,15.020000457763672,15.300000190734863,15.710000038146973,15770140.0,15.588874816894531
2016-01-06,16.270000457763672,15.5,15.899999618530273,16.209999084472656,13640586.0,16.085018157958984
2016-01-07,15.890000343322754,14.59000015258789,15.800000190734863,14.59000015258789,3535049.0,14.477509498596191
2016-01-08,15.170000076293945,13.350000381469727,14.800000190734863,14.699999809265137,14955429.0,14.586661338806152
2016-01-11,14.510000228881836,13.229999542236328,14.100000381469727,13.229999542236328,11125137.0,13.127994537353516
2016-01-12,13.649999618530273,12.869999885559082,13.229999542236328,13.420000076293945,11778340.0,13.316530227661133
2016-01-13,13.649999618530273,12.90999984741211,13.460000038146973,12.920000076293945,10799692.0,12.820385932922363
2016-01-14,13.5,11.819999694824219,12.210000038146973,13.40999984741211,11831699.0,13.306607246398926
2016-01-15,13.399999618530273,12.199999809265137,13.279999732971191,12.350000381469727,12568655.0,12.254780769348145
2016-01-18,13.279999732971191,11.829999923706055,12.0,12.75,11808823.0,12.65169620513916
2016-01-19,13.65999984741211,12.579999923706055,12.699999809265137,13.569999694824219,17072399.0,13.465373992919922
2016-01-20,14.930000305175781,13.5,13.579999923706055,14.489999771118164,27092647.0,14.378280639648438
2016-01-21,14.289999961853027,13.289999961853027,13.800000190734863,13.369999885559082,18945395.0,13.266916275024414
2016-01-22,13.930000305175781,13.0,13.5,13.609999656677246,11925248.0,13.505064964294434
2016-01-25,13.930000305175781,13.399999618530273,13.800000190734863,13.699999809265137,9145629.0,13.594371795654297
2016-01-26,13.550000190734863,12.329999923706055,13.329999923706055,12.329999923706055,11640843.0,12.23493480682373
2016-01-27,12.489999771118164,11.289999961853027,12.329999923706055,12.0,10834504.0,11.907478332519531
2016-01-28,12.470000267028809,11.680000305175781,11.979999542236328,11.84000015258789,11602298.0,11.748712539672852
2016-01-29,12.609999656677246,11.40999984741211,11.899999618530273,12.380000114440918,10709687.0,12.28454875946045
2016-02-01,12.420000076293945,11.670000076293945,12.329999923706055,11.75,9044552.0,11.659406661987305
2016-02-02,12.479999542236328,11.699999809265137,11.800000190734863,12.369999885559082,10263972.0,12.274625778198242
2016-02-03,12.850000381469727,12.0,12.229999542236328,12.710000038146973,13263538.0,12.612004280090332
2016-02-04,13.199999809265137,12.550000190734863,12.5600004196167,13.130000114440918,12274411.0,13.028766632080078
2016-02-05,13.399999618530273,12.850000381469727,13.199999809265137,12.869999885559082,9510474.0,12.770771026611328
2016-02-15,12.779999732971191,12.100000381469727,12.289999961853027,12.65999984741211,6799200.0,12.562390327453613
2016-02-16,13.550000190734863,12.65999984741211,12.670000076293945,13.380000114440918,13211752.0,13.276839256286621
2016-02-17,14.710000038146973,14.710000038146973,14.710000038146973,14.710000038146973,5502203.0,14.59658432006836
2016-02-18,15.869999885559082,14.819999694824219,15.869999885559082,15.079999923706055,34289344.0,14.96373176574707
2016-02-19,16.59000015258789,14.720000267028809,14.800000190734863,16.420000076293945,36452356.0,16.293399810791016
2016-02-22,16.75,15.920000076293945,16.0,16.420000076293945,29799054.0,16.293399810791016
2016-02-23,16.559999465942383,15.899999618530273,16.200000762939453,16.290000915527344,21175304.0,16.164403915405273
2016-02-24,16.329999923706055,15.119999885559082,16.079999923706055,16.030000686645508,19725145.0,15.906407356262207
2016-02-25,17.6299991607666,15.300000190734863,15.800000190734863,16.56999969482422,44645826.0,16.442243576049805
2016-02-26,16.489999771118164,15.3100004196167,16.079999923706055,15.699999809265137,30379669.0,15.578950881958008
2016-02-29,14.979999542236328,14.130000114440918,14.979999542236328,14.130000114440918,17201326.0,14.021056175231934
2016-03-01,14.289999961853027,12.899999618530273,13.760000228881836,13.899999618530273,18228734.0,13.792829513549805
2016-03-02,14.84000015258789,13.300000190734863,13.59000015258789,14.5,39463861.0,14.388203620910645
2016-03-03,15.699999809265137,14.0600004196167,14.1899995803833,14.630000114440918,42995450.0,14.51720142364502
2016-03-04,14.489999771118164,13.25,14.34000015258789,13.489999771118164,30245940.0,13.385990142822266
2016-03-07,13.930000305175781,13.199999809265137,13.300000190734863,13.729999542236328,15830217.0,13.624139785766602
2016-03-08,13.739999771118164,12.899999618530273,13.739999771118164,13.569999694824219,17362601.0,13.465373992919922
2016-03-09,13.5,13.020000457763672,13.260000228881836,13.039999961853027,10990881.0,12.939459800720215
2016-03-10,13.25,12.619999885559082,13.029999732971191,12.670000076293945,10592975.0,12.57231330871582
2016-03-11,12.59000015258789,12.149999618530273,12.479999542236328,12.479999542236328,10733921.0,12.383777618408203
2016-03-14,13.359999656677246,12.609999656677246,12.630000114440918,13.119999885559082,15440730.0,13.018843650817871
2016-03-15,13.479999542236328,12.90999984741211,13.100000381469727,13.069999694824219,17097241.0,12.969228744506836
2016-03-16,13.25,12.640000343322754,13.199999809265137,12.699999809265137,12024522.0,12.602081298828125
2016-03-17,13.25,12.699999809265137,12.869999885559082,13.1899995803833,16744993.0,13.088303565979004
2016-03-18,14.100000381469727,13.229999542236328,13.229999542236328,13.949999809265137,26386171.0,13.842443466186523
2016-03-21,14.5,13.880000114440918,14.170000076293945,14.3100004196167,26301104.0,14.199668884277344
2016-03-22,14.699999809265137,13.920000076293945,14.069999694824219,14.460000038146973,25997875.0,14.348511695861816
2016-03-23,14.569999694824219,13.960000038146973,14.289999961853027,14.40999984741211,25918627.0,14.298897743225098
2016-03-24,14.180000305175781,13.75,14.180000305175781,13.770000457763672,20825391.0,13.663832664489746
2016-03-25,13.890000343322754,13.550000190734863,13.649999618530273,13.8100004196167,13115961.0,13.703523635864258
2016-03-28,14.350000381469727,13.800000190734863,13.880000114440918,13.960000038146973,17246282.0,13.852367401123047
2016-03-29,13.949999809265137,13.199999809265137,13.949999809265137,13.40999984741211,13561231.0,13.306607246398926
2016-03-30,14.149999618530273,13.430000305175781,13.59000015258789,14.069999694824219,16192854.0,13.961518287658691
2016-03-31,14.149999618530273,13.829999923706055,14.0,13.899999618530273,17919008.0,13.792829513549805
2016-04-01,13.859999656677246,13.399999618530273,13.789999961853027,13.649999618530273,11926214.0,13.544756889343262
2016-04-05,14.289999961853027,13.5600004196167,13.699999809265137,14.25,20635267.0,14.140130996704102
2016-04-06,15.5600004196167,14.220000267028809,14.300000190734863,14.880000114440918,35172459.0,14.765274047851562
2016-04-07,14.880000114440918,14.399999618530273,14.680000305175781,14.539999961853027,21115794.0,14.427895545959473
2016-04-08,15.0,14.109999656677246,14.40999984741211,14.869999885559082,22739345.0,14.755351066589355
2016-04-11,15.5,14.800000190734863,15.069999694824219,15.489999771118164,29631178.0,15.370570182800293
2016-04-12,15.420000076293945,15.0,15.289999961853027,15.170000076293945,19609040.0,15.053037643432617
2016-04-13,15.529999732971191,15.079999923706055,15.300000190734863,15.300000190734863,22467997.0,15.182035446166992
2016-04-14,15.380000114440918,15.010000228881836,15.359999656677246,15.270000457763672,15528598.0,15.152267456054688
2016-04-15,15.399999618530273,15.039999961853027,15.270000457763672,15.1899995803833,12591702.0,15.072883605957031
2016-04-18,15.1899995803833,14.680000305175781,15.0600004196167,15.170000076293945,12284102.0,15.053037643432617
2016-04-19,15.359999656677246,14.920000076293945,15.109999656677246,15.170000076293945,10531877.0,15.053037643432617
2016-04-20,15.350000381469727,13.880000114440918,15.300000190734863,14.399999618530273,16370779.0,14.288973808288574
2016-04-21,14.5,14.15999984741211,14.229999542236328,14.420000076293945,10812003.0,14.308820724487305
2016-04-22,14.5600004196167,14.170000076293945,14.300000190734863,14.449999809265137,6835795.0,14.33858871459961
2016-04-25,14.399999618530273,13.920000076293945,14.380000114440918,14.359999656677246,7384103.0,14.249282836914062
2016-04-26,14.630000114440918,14.199999809265137,14.350000381469727,14.569999694824219,9372731.0,14.457663536071777
2016-04-27,14.949999809265137,14.449999809265137,14.59000015258789,14.859999656677246,14895964.0,14.745427131652832
2016-04-28,14.949999809265137,14.289999961853027,14.949999809265137,14.789999961853027,12718583.0,14.6759672164917
2016-04-29,14.84000015258789,14.5,14.550000190734863,14.770000457763672,7182734.0,14.656122207641602
2016-05-03,15.199999809265137,14.619999885559082,14.729999542236328,15.140000343322754,15625993.0,15.023269653320312
2016-05-04,15.359999656677246,14.899999618530273,14.949999809265137,15.229999542236328,22383466.0,15.112574577331543
2016-05-05,15.449999809265137,15.0600004196167,15.180000305175781,15.34000015258789,15146181.0,15.22172737121582
2016-05-06,15.380000114440918,14.65999984741211,15.210000038146973,14.829999923706055,14663011.0,14.715659141540527
2016-05-09,14.850000381469727,13.899999618530273,14.600000381469727,14.350000381469727,11544748.0,14.239360809326172
2016-05-10,14.470000267028809,14.130000114440918,14.149999618530273,14.369999885559082,6980303.0,14.25920581817627
2016-05-11,14.649999618530273,14.199999809265137,14.479999542236328,14.270000457763672,6648851.0,14.159976959228516
2016-05-12,14.220000267028809,13.710000038146973,14.220000267028809,14.09000015258789,6885360.0,13.981365203857422
2016-05-13,14.180000305175781,13.550000190734863,13.90999984741211,13.899999618530273,7456690.0,13.792829513549805
2016-05-16,13.989999771118164,13.609999656677246,13.760000228881836,13.920000076293945,6144128.0,13.812675476074219
2016-05-17,13.960000038146973,13.65999984741211,13.899999618530273,13.880000114440918,6137573.0,13.77298355102539
2016-05-18,13.779999732971191,13.010000228881836,13.710000038146973,13.260000228881836,7627202.0,13.157764434814453
2016-05-19,13.430000305175781,12.970000267028809,13.210000038146973,13.020000457763672,12986478.0,12.919614791870117
2016-05-20,12.779999732971191,12.199999809265137,12.779999732971191,12.550000190734863,15608561.0,12.453238487243652
2016-05-23,12.65999984741211,12.470000267028809,12.5600004196167,12.600000381469727,9564114.0,12.502853393554688
2016-05-24,12.600000381469727,12.239999771118164,12.59000015258789,12.359999656677246,10502237.0,12.264702796936035
2016-05-25,12.630000114440918,12.359999656677246,12.550000190734863,12.59000015258789,15307910.0,12.49293041229248
2016-05-26,12.600000381469727,11.960000038146973,12.579999923706055,12.470000267028809,21601262.0,12.373855590820312
2016-05-27,12.930000305175781,12.180000305175781,12.380000114440918,12.760000228881836,24610276.0,12.661619186401367
2016-05-30,13.100000381469727,12.720000267028809,12.850000381469727,12.760000228881836,23149652.0,12.661619186401367
2016-05-31,13.3100004196167,12.579999923706055,12.579999923706055,13.239999771118164,24631791.0,13.137918472290039
2016-06-01,13.479999542236328,13.039999961853027,13.09000015258789,13.239999771118164,23242896.0,13.137918472290039
2016-06-02,13.5,13.010000228881836,13.140000343322754,13.420000076293945,19935858.0,13.316530227661133
2016-06-03,13.550000190734863,13.3100004196167,13.430000305175781,13.40999984741211,19557515.0,13.306607246398926
2016-06-06,13.600000381469727,13.149999618530273,13.329999923706055,13.5600004196167,17677792.0,13.455451011657715
2016-06-07,13.720000267028809,13.34000015258789,13.5600004196167,13.510000228881836,19757696.0,13.405837059020996
2016-06-08,13.600000381469727,13.25,13.430000305175781,13.460000038146973,13752314.0,13.356222152709961
2016-06-13,13.619999885559082,13.109999656677246,13.199999809265137,13.470000267028809,18813326.0,13.366145133972168
2016-06-14,13.430000305175781,12.800000190734863,13.3100004196167,13.170000076293945,14639542.0,13.06845760345459
2016-06-15,13.399999618530273,12.819999694824219,12.850000381469727,13.289999961853027,20978779.0,13.187532424926758
2016-06-16,13.279999732971191,12.890000343322754,13.199999809265137,13.0600004196167,16247985.0,12.959306716918945
2016-06-17,13.170000076293945,12.90999984741211,12.989999771118164,12.970000267028809,11533231.0,12.869999885559082
2016-06-20,12.850000381469727,12.399999618530273,12.800000190734863,12.510000228881836,12079502.0,12.510000228881836
2016-06-21,12.970000267028809,12.300000190734863,12.649999618530273,12.369999885559082,13788868.0,12.369999885559082
2016-06-22,12.65999984741211,12.399999618530273,12.470000267028809,12.5600004196167,11329060.0,12.5600004196167
2016-06-23,12.59000015258789,12.270000457763672,12.539999961853027,12.300000190734863,12275308.0,12.300000190734863
2016-06-24,12.380000114440918,11.510000228881836,12.260000228881836,12.0600004196167,16595408.0,12.0600004196167
2016-06-27,12.199999809265137,11.899999618530273,11.920000076293945,12.180000305175781,9811852.0,12.180000305175781
2016-06-28,12.449999809265137,12.020000457763672,12.0600004196167,12.380000114440918,13126907.0,12.380000114440918
2016-06-29,12.5,12.329999923706055,12.449999809265137,12.390000343322754,10510818.0,12.390000343322754
2016-06-30,12.489999771118164,12.369999885559082,12.449999809265137,12.40999984741211,8067008.0,12.40999984741211
2016-07-01,12.569999694824219,12.399999618530273,12.470000267028809,12.4399995803833,9547582.0,12.4399995803833
2016-07-04,13.609999656677246,12.739999771118164,12.75,13.5,34256366.0,13.5
2016-07-05,14.430000305175781,13.119999885559082,13.399999618530273,13.819999694824219,37663605.0,13.819999694824219
2016-07-06,13.819999694824219,13.380000114440918,13.729999542236328,13.489999771118164,21619137.0,13.489999771118164
2016-07-07,13.850000381469727,13.399999618530273,13.649999618530273,13.600000381469727,21670242.0,13.600000381469727
2016-07-08,13.699999809265137,13.199999809265137,13.699999809265137,13.359999656677246,13954353.0,13.359999656677246
2016-07-11,13.40999984741211,13.15999984741211,13.350000381469727,13.25,13070558.0,13.25
2016-07-12,13.449999809265137,13.039999961853027,13.25,13.380000114440918,13743579.0,13.380000114440918
2016-07-13,13.600000381469727,13.289999961853027,13.350000381469727,13.430000305175781,13925583.0,13.430000305175781
2016-07-14,13.4399995803833,13.199999809265137,13.420000076293945,13.40999984741211,9666734.0,13.40999984741211
2016-07-15,13.399999618530273,13.199999809265137,13.399999618530273,13.260000228881836,6620758.0,13.260000228881836
2016-07-18,13.350000381469727,13.050000190734863,13.229999542236328,13.15999984741211,7772557.0,13.15999984741211
2016-07-19,13.279999732971191,13.09000015258789,13.15999984741211,13.270000457763672,5858083.0,13.270000457763672
2016-07-20,13.479999542236328,13.15999984741211,13.270000457763672,13.399999618530273,12297582.0,13.399999618530273
2016-07-21,13.489999771118164,13.260000228881836,13.40999984741211,13.300000190734863,13093360.0,13.300000190734863
2016-07-22,13.3100004196167,13.029999732971191,13.239999771118164,13.050000190734863,9933499.0,13.050000190734863
2016-07-25,13.369999885559082,13.039999961853027,13.039999961853027,13.359999656677246,10636418.0,13.359999656677246
2016-07-26,13.479999542236328,13.279999732971191,13.319999694824219,13.430000305175781,8953075.0,13.430000305175781
2016-07-27,13.479999542236328,12.449999809265137,13.479999542236328,12.5600004196167,14623375.0,12.5600004196167
2016-07-28,12.619999885559082,12.1899995803833,12.520000457763672,12.550000190734863,9445761.0,12.550000190734863
2016-07-29,12.789999961853027,12.399999618530273,12.489999771118164,12.539999961853027,7489213.0,12.539999961853027
2016-08-01,12.420000076293945,11.979999542236328,12.420000076293945,12.140000343322754,6230808.0,12.140000343322754
2016-08-02,12.239999771118164,12.109999656677246,12.140000343322754,12.229999542236328,3568562.0,12.229999542236328
2016-08-03,12.130000114440918,11.899999618530273,12.0,12.130000114440918,7619262.0,12.130000114440918
2016-08-04,12.369999885559082,12.010000228881836,12.100000381469727,12.239999771118164,6503373.0,12.239999771118164
2016-08-05,12.270000457763672,12.130000114440918,12.199999809265137,12.1899995803833,3994775.0,12.1899995803833
2016-08-08,12.279999732971191,12.0,12.0,12.260000228881836,4916740.0,12.260000228881836
2016-08-09,12.550000190734863,12.260000228881836,12.300000190734863,12.470000267028809,7655714.0,12.470000267028809
2016-08-10,12.5,12.329999923706055,12.5,12.34000015258789,6308878.0,12.34000015258789
2016-08-11,12.350000381469727,12.09000015258789,12.300000190734863,12.100000381469727,5052867.0,12.100000381469727
2016-08-12,12.239999771118164,12.050000190734863,12.050000190734863,12.229999542236328,4090333.0,12.229999542236328
2016-08-15,12.529999732971191,12.1899995803833,12.229999542236328,12.479999542236328,8301042.0,12.479999542236328
2016-08-16,12.619999885559082,12.380000114440918,12.479999542236328,12.59000015258789,8524845.0,12.59000015258789
2016-08-17,12.649999618530273,12.489999771118164,12.5600004196167,12.619999885559082,7663028.0,12.619999885559082
2016-08-18,12.75,12.539999961853027,12.600000381469727,12.630000114440918,7066734.0,12.630000114440918
2016-08-19,12.75,12.470000267028809,12.630000114440918,12.739999771118164,6713718.0,12.739999771118164
2016-08-22,12.729999542236328,12.479999542236328,12.720000267028809,12.5,5765479.0,12.5
2016-08-23,12.75,12.460000038146973,12.5,12.619999885559082,7872230.0,12.619999885559082
2016-08-24,12.890000343322754,12.640000343322754,12.65999984741211,12.770000457763672,8287135.0,12.770000457763672
2016-08-25,12.59000015258789,12.260000228881836,12.59000015258789,12.399999618530273,9062598.0,12.399999618530273
2016-08-26,12.699999809265137,12.40999984741211,12.449999809265137,12.539999961853027,7438934.0,12.539999961853027
2016-08-29,13.079999923706055,12.520000457763672,12.59000015258789,12.800000190734863,13012072.0,12.800000190734863
2016-08-30,13.0600004196167,12.739999771118164,12.739999771118164,12.979999542236328,12623122.0,12.979999542236328
2016-08-31,13.25,12.880000114440918,12.949999809265137,13.079999923706055,12101289.0,13.079999923706055
2016-09-01,13.220000267028809,12.819999694824219,13.109999656677246,12.90999984741211,7848603.0,12.90999984741211
2016-09-02,13.25,12.90999984741211,12.989999771118164,13.050000190734863,8127652.0,13.050000190734863
2016-09-05,13.449999809265137,13.050000190734863,13.050000190734863,13.260000228881836,14195425.0,13.260000228881836
2016-09-06,13.390000343322754,13.050000190734863,13.390000343322754,13.260000228881836,11722746.0,13.260000228881836
2016-09-07,14.300000190734863,13.220000267028809,13.279999732971191,13.5600004196167,27109573.0,13.5600004196167
2016-09-08,13.770000457763672,13.300000190734863,13.510000228881836,13.59000015258789,14976622.0,13.59000015258789
2016-09-09,13.59000015258789,13.260000228881836,13.539999961853027,13.34000015258789,12053127.0,13.34000015258789
2016-09-12,13.119999885559082,12.819999694824219,13.0,12.829999923706055,9673029.0,12.829999923706055
2016-09-13,13.050000190734863,12.779999732971191,12.859999656677246,12.989999771118164,5979275.0,12.989999771118164
2016-09-14,13.489999771118164,12.949999809265137,13.0,13.119999885559082,10414383.0,13.119999885559082
2016-09-19,13.34000015258789,12.989999771118164,13.149999618530273,13.220000267028809,6622955.0,13.220000267028809
2016-09-20,13.4399995803833,12.920000076293945,13.09000015258789,13.319999694824219,12113433.0,13.319999694824219
2016-09-21,13.649999618530273,13.229999542236328,13.390000343322754,13.260000228881836,10403992.0,13.260000228881836
2016-09-22,13.359999656677246,13.109999656677246,13.149999618530273,13.329999923706055,8857433.0,13.329999923706055
2016-09-23,13.5,13.170000076293945,13.289999961853027,13.350000381469727,10600056.0,13.350000381469727
2016-09-26,13.289999961853027,12.550000190734863,13.289999961853027,12.600000381469727,11920172.0,12.600000381469727
2016-09-27,12.710000038146973,12.34000015258789,12.59000015258789,12.569999694824219,7539340.0,12.569999694824219
2016-09-28,12.65999984741211,12.5,12.550000190734863,12.59000015258789,4073159.0,12.59000015258789
2016-09-29,12.65999984741211,12.539999961853027,12.65999984741211,12.5600004196167,3975048.0,12.5600004196167
2016-09-30,12.600000381469727,12.460000038146973,12.5600004196167,12.479999542236328,3516392.0,12.479999542236328
2016-10-10,12.8100004196167,12.5,12.600000381469727,12.789999961853027,5100206.0,12.789999961853027
2016-10-11,13.069999694824219,12.720000267028809,12.800000190734863,13.029999732971191,8239787.0,13.029999732971191
2016-10-12,12.960000038146973,12.779999732971191,12.920000076293945,12.869999885559082,5316224.0,12.869999885559082
2016-10-13,13.239999771118164,12.869999885559082,12.869999885559082,13.1899995803833,10880812.0,13.1899995803833
2016-10-14,13.279999732971191,12.960000038146973,13.09000015258789,13.100000381469727,7289314.0,13.100000381469727
2016-10-17,13.15999984741211,12.710000038146973,13.15999984741211,12.75,7957438.0,12.75
2016-10-18,12.9399995803833,12.720000267028809,12.760000228881836,12.930000305175781,5211819.0,12.930000305175781
2016-10-19,13.119999885559082,12.90999984741211,12.90999984741211,13.0,5726680.0,13.0
2016-10-20,13.119999885559082,12.899999618530273,13.050000190734863,13.039999961853027,5783758.0,13.039999961853027
2016-10-21,13.029999732971191,12.779999732971191,12.989999771118164,12.979999542236328,5814502.0,12.979999542236328
2016-10-24,13.069999694824219,12.819999694824219,12.979999542236328,13.050000190734863,7414617.0,13.050000190734863
2016-10-25,13.050000190734863,12.930000305175781,13.020000457763672,12.989999771118164,5866702.0,12.989999771118164
2016-10-26,13.050000190734863,12.920000076293945,12.920000076293945,13.010000228881836,5476607.0,13.010000228881836
2016-10-27,13.039999961853027,12.829999923706055,13.039999961853027,12.90999984741211,5986864.0,12.90999984741211
2016-10-28,12.979999542236328,12.779999732971191,12.920000076293945,12.800000190734863,4836370.0,12.800000190734863
2016-10-31,12.600000381469727,12.3100004196167,12.600000381469727,12.4399995803833,6972151.0,12.4399995803833
2016-11-01,12.699999809265137,12.399999618530273,12.430000305175781,12.640000343322754,6633180.0,12.640000343322754
2016-11-02,12.649999618530273,12.5,12.640000343322754,12.550000190734863,3759161.0,12.550000190734863
2016-11-03,12.649999618530273,12.449999809265137,12.550000190734863,12.5600004196167,4771526.0,12.5600004196167
2016-11-04,12.649999618530273,12.5,12.539999961853027,12.609999656677246,3804235.0,12.609999656677246
2016-11-07,12.680000305175781,12.510000228881836,12.529999732971191,12.619999885559082,3401398.0,12.619999885559082
2016-11-08,12.739999771118164,12.619999885559082,12.649999618530273,12.680000305175781,4688109.0,12.680000305175781
2016-11-09,12.680000305175781,12.369999885559082,12.680000305175781,12.460000038146973,4134178.0,12.460000038146973
2016-11-10,12.619999885559082,12.479999542236328,12.5600004196167,12.59000015258789,4631177.0,12.59000015258789
2016-11-11,12.720000267028809,12.5600004196167,12.600000381469727,12.699999809265137,6465194.0,12.699999809265137
2016-11-14,12.8100004196167,12.65999984741211,12.75,12.710000038146973,5388325.0,12.710000038146973
2016-11-15,12.760000228881836,12.649999618530273,12.649999618530273,12.729999542236328,5237763.0,12.729999542236328
2016-11-16,12.899999618530273,12.710000038146973,12.739999771118164,12.829999923706055,6702574.0,12.829999923706055
2016-11-17,13.979999542236328,12.770000457763672,12.829999923706055,13.210000038146973,24047824.0,13.210000038146973
2016-11-18,13.460000038146973,12.930000305175781,13.199999809265137,13.329999923706055,20838119.0,13.329999923706055
2016-11-21,13.329999923706055,13.0600004196167,13.210000038146973,13.149999618530273,13663895.0,13.149999618530273
2016-11-22,13.180000305175781,13.0,13.149999618530273,13.119999885559082,10730408.0,13.119999885559082
2016-11-23,13.329999923706055,13.050000190734863,13.199999809265137,13.149999618530273,9312434.0,13.149999618530273
2016-11-24,13.329999923706055,13.039999961853027,13.140000343322754,13.3100004196167,11957960.0,13.3100004196167
2016-11-25,13.699999809265137,13.0,13.319999694824219,13.430000305175781,18178833.0,13.430000305175781
2016-11-28,13.430000305175781,13.15999984741211,13.399999618530273,13.199999809265137,9415046.0,13.199999809265137
2016-11-29,13.149999618530273,12.859999656677246,13.079999923706055,12.869999885559082,8802025.0,12.869999885559082
2016-11-30,13.0600004196167,12.720000267028809,12.880000114440918,13.039999961853027,6096926.0,13.039999961853027
2016-12-01,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,0.0,13.039999961853027
2016-12-02,13.6899995803833,12.8100004196167,13.229999542236328,13.380000114440918,19385152.0,13.380000114440918
2016-12-05,13.260000228881836,12.899999618530273,13.0,13.109999656677246,11004267.0,13.109999656677246
2016-12-06,14.1899995803833,13.029999732971191,13.130000114440918,13.770000457763672,29413450.0,13.770000457763672
2016-12-07,13.949999809265137,13.520000457763672,13.699999809265137,13.859999656677246,20120078.0,13.859999656677246
2016-12-08,14.140000343322754,13.569999694824219,13.760000228881836,13.800000190734863,23751810.0,13.800000190734863
2016-12-09,13.779999732971191,13.350000381469727,13.720000267028809,13.449999809265137,15206592.0,13.449999809265137
2016-12-12,13.539999961853027,12.319999694824219,13.399999618530273,12.520000457763672,16470211.0,12.520000457763672
2016-12-13,12.539999961853027,12.020000457763672,12.399999618530273,12.359999656677246,10862866.0,12.359999656677246
2016-12-14,12.4399995803833,12.079999923706055,12.319999694824219,12.15999984741211,8549550.0,12.15999984741211
2016-12-15,12.40999984741211,12.109999656677246,12.199999809265137,12.279999732971191,7357277.0,12.279999732971191
2016-12-16,12.680000305175781,12.229999542236328,12.229999542236328,12.510000228881836,8247561.0,12.510000228881836
2016-12-19,12.649999618530273,12.470000267028809,12.470000267028809,12.619999885559082,6099719.0,12.619999885559082
2016-12-20,12.850000381469727,12.479999542236328,12.720000267028809,12.619999885559082,5225309.0,12.619999885559082
2016-12-21,12.789999961853027,12.550000190734863,12.550000190734863,12.710000038146973,6027535.0,12.710000038146973
2016-12-22,12.800000190734863,12.4399995803833,12.680000305175781,12.640000343322754,5583605.0,12.640000343322754
2016-12-23,12.65999984741211,12.359999656677246,12.65999984741211,12.390000343322754,4993711.0,12.390000343322754
2016-12-26,12.5,12.270000457763672,12.270000457763672,12.489999771118164,4202610.0,12.489999771118164
2016-12-27,12.619999885559082,12.399999618530273,12.479999542236328,12.40999984741211,8205300.0,12.40999984741211
2016-12-28,12.5,12.380000114440918,12.449999809265137,12.449999809265137,4575311.0,12.449999809265137
2016-12-29,12.59000015258789,12.359999656677246,12.460000038146973,12.4399995803833,4345592.0,12.4399995803833
2016-12-30,12.520000457763672,12.300000190734863,12.470000267028809,12.350000381469727,4029802.0,12.350000381469727
2017-01-03,12.550000190734863,12.359999656677246,12.40999984741211,12.529999732971191,6133565.0,12.529999732971191
2017-01-04,12.699999809265137,12.479999542236328,12.529999732971191,12.619999885559082,7202571.0,12.619999885559082
2017-01-05,12.710000038146973,12.550000190734863,12.579999923706055,12.630000114440918,7125231.0,12.630000114440918
2017-01-06,12.680000305175781,12.520000457763672,12.640000343322754,12.65999984741211,7698002.0,12.65999984741211
2017-01-09,12.84000015258789,12.569999694824219,12.600000381469727,12.819999694824219,9068247.0,12.819999694824219
2017-01-10,13.329999923706055,12.880000114440918,12.930000305175781,13.069999694824219,20091045.0,13.069999694824219
2017-01-11,13.220000267028809,12.899999618530273,13.029999732971191,13.069999694824219,9313828.0,13.069999694824219
2017-01-12,13.149999618530273,12.739999771118164,13.050000190734863,12.760000228881836,7024505.0,12.760000228881836
2017-01-13,12.84000015258789,12.430000305175781,12.770000457763672,12.550000190734863,5878939.0,12.550000190734863
2017-01-16,12.579999923706055,11.399999618530273,12.489999771118164,11.9399995803833,9312769.0,11.9399995803833
2017-01-17,12.199999809265137,11.699999809265137,11.890000343322754,12.0600004196167,4318705.0,12.0600004196167
2017-01-18,12.1899995803833,11.949999809265137,12.0,12.0,3324234.0,12.0
2017-01-19,12.789999961853027,11.880000114440918,12.050000190734863,12.399999618530273,10627108.0,12.399999618530273
2017-01-20,12.479999542236328,12.130000114440918,12.1899995803833,12.350000381469727,5405187.0,12.350000381469727
2017-01-23,12.529999732971191,12.329999923706055,12.4399995803833,12.390000343322754,3595811.0,12.390000343322754
2017-01-24,12.420000076293945,12.15999984741211,12.380000114440918,12.180000305175781,3705750.0,12.180000305175781
2017-01-25,12.34000015258789,12.15999984741211,12.220000267028809,12.239999771118164,3255368.0,12.239999771118164
2017-01-26,12.4399995803833,12.25,12.25,12.359999656677246,2981176.0,12.359999656677246
2017-02-03,12.399999618530273,12.180000305175781,12.390000343322754,12.210000038146973,2355713.0,12.210000038146973
2017-02-06,12.380000114440918,12.239999771118164,12.239999771118164,12.369999885559082,3102093.0,12.369999885559082
2017-02-07,12.710000038146973,12.3100004196167,12.350000381469727,12.59000015258789,7359243.0,12.59000015258789
2017-02-08,12.6899995803833,12.5,12.520000457763672,12.619999885559082,3882729.0,12.619999885559082
2017-02-09,12.6899995803833,12.529999732971191,12.619999885559082,12.65999984741211,4312064.0,12.65999984741211
2017-02-10,13.5,12.649999618530273,12.680000305175781,12.979999542236328,13180898.0,12.979999542236328
2017-02-13,12.890000343322754,12.649999618530273,12.890000343322754,12.829999923706055,7960162.0,12.829999923706055
2017-02-14,12.90999984741211,12.630000114440918,12.84000015258789,12.6899995803833,6572120.0,12.6899995803833
2017-02-15,12.729999542236328,12.420000076293945,12.630000114440918,12.479999542236328,6901130.0,12.479999542236328
2017-02-16,12.989999771118164,12.449999809265137,12.479999542236328,12.880000114440918,9717426.0,12.880000114440918
2017-02-17,13.010000228881836,12.649999618530273,12.869999885559082,12.710000038146973,8084337.0,12.710000038146973
2017-02-20,12.989999771118164,12.710000038146973,12.720000267028809,12.869999885559082,6226970.0,12.869999885559082
2017-02-21,12.899999618530273,12.75,12.869999885559082,12.84000015258789,5536769.0,12.84000015258789
2017-02-22,13.1899995803833,12.699999809265137,12.829999923706055,13.100000381469727,14162004.0,13.100000381469727
2017-02-23,13.069999694824219,12.779999732971191,12.989999771118164,12.899999618530273,7248900.0,12.899999618530273
2017-02-24,12.90999984741211,12.710000038146973,12.890000343322754,12.890000343322754,8090823.0,12.890000343322754
2017-02-27,13.0600004196167,12.729999542236328,12.899999618530273,12.75,6279877.0,12.75
2017-02-28,12.8100004196167,12.630000114440918,12.720000267028809,12.75,6185549.0,12.75
2017-03-01,12.970000267028809,12.649999618530273,12.729999542236328,12.9399995803833,8801276.0,12.9399995803833
2017-03-02,13.010000228881836,12.720000267028809,12.949999809265137,12.789999961853027,9185682.0,12.789999961853027
2017-03-03,12.779999732971191,12.59000015258789,12.739999771118164,12.619999885559082,6703405.0,12.619999885559082
2017-03-06,12.800000190734863,12.609999656677246,12.670000076293945,12.710000038146973,7355531.0,12.710000038146973
2017-03-07,12.819999694824219,12.65999984741211,12.65999984741211,12.739999771118164,6583101.0,12.739999771118164
2017-03-08,12.899999618530273,12.670000076293945,12.729999542236328,12.789999961853027,7615960.0,12.789999961853027
2017-03-09,12.760000228881836,12.460000038146973,12.75,12.479999542236328,7165181.0,12.479999542236328
2017-03-10,12.569999694824219,12.430000305175781,12.550000190734863,12.529999732971191,3779198.0,12.529999732971191
2017-03-13,12.520000457763672,12.300000190734863,12.520000457763672,12.449999809265137,4365330.0,12.449999809265137
2017-03-14,12.5600004196167,12.359999656677246,12.5,12.399999618530273,3382518.0,12.399999618530273
2017-03-15,12.40999984741211,12.239999771118164,12.40999984741211,12.3100004196167,3380000.0,12.3100004196167
2017-03-16,12.550000190734863,12.329999923706055,12.329999923706055,12.5,3878676.0,12.5
2017-03-17,12.640000343322754,12.350000381469727,12.5,12.359999656677246,4781369.0,12.359999656677246
2017-03-20,12.430000305175781,12.270000457763672,12.34000015258789,12.420000076293945,3767492.0,12.420000076293945
2017-03-21,12.470000267028809,12.359999656677246,12.420000076293945,12.460000038146973,2728020.0,12.460000038146973
2017-03-22,12.539999961853027,12.319999694824219,12.470000267028809,12.390000343322754,3710468.0,12.390000343322754
2017-03-23,12.460000038146973,12.149999618530273,12.399999618530273,12.229999542236328,5523537.0,12.229999542236328
2017-03-24,12.289999961853027,12.170000076293945,12.220000267028809,12.289999961853027,3360437.0,12.289999961853027
2017-03-27,12.289999961853027,12.130000114440918,12.279999732971191,12.140000343322754,4278050.0,12.140000343322754
2017-03-28,12.289999961853027,12.100000381469727,12.130000114440918,12.270000457763672,3055284.0,12.270000457763672
2017-03-29,12.319999694824219,12.069999694824219,12.300000190734863,12.1899995803833,3225902.0,12.1899995803833
2017-03-30,12.470000267028809,12.100000381469727,12.199999809265137,12.390000343322754,10042874.0,12.390000343322754
2017-03-31,12.550000190734863,12.119999885559082,12.350000381469727,12.15999984741211,7389991.0,12.15999984741211
2017-04-05,12.449999809265137,12.180000305175781,12.1899995803833,12.4399995803833,6256691.0,12.4399995803833
2017-04-06,12.600000381469727,12.369999885559082,12.369999885559082,12.470000267028809,7765019.0,12.470000267028809
2017-04-07,12.699999809265137,12.420000076293945,12.479999542236328,12.609999656677246,8733221.0,12.609999656677246
2017-04-10,12.600000381469727,12.329999923706055,12.600000381469727,12.420000076293945,6875203.0,12.420000076293945
2017-04-11,12.510000228881836,12.170000076293945,12.359999656677246,12.449999809265137,5802135.0,12.449999809265137
2017-04-12,13.25,12.380000114440918,12.430000305175781,13.039999961853027,25099188.0,13.039999961853027
2017-04-13,13.0600004196167,12.770000457763672,12.899999618530273,12.829999923706055,12588842.0,12.829999923706055
2017-04-14,12.90999984741211,12.270000457763672,12.8100004196167,12.350000381469727,12619029.0,12.350000381469727
2017-04-17,12.369999885559082,12.020000457763672,12.270000457763672,12.149999618530273,7100525.0,12.149999618530273
2017-04-18,12.260000228881836,12.0,12.15999984741211,12.010000228881836,4931140.0,12.010000228881836
2017-04-19,11.989999771118164,11.600000381469727,11.989999771118164,11.8100004196167,6255626.0,11.8100004196167
2017-04-20,11.930000305175781,11.550000190734863,11.8100004196167,11.6899995803833,5289555.0,11.6899995803833
2017-04-21,11.829999923706055,11.649999618530273,11.729999542236328,11.729999542236328,2941079.0,11.729999542236328
2017-04-24,11.770000457763672,11.300000190734863,11.729999542236328,11.390000343322754,3919835.0,11.390000343322754
2017-04-25,11.479999542236328,11.109999656677246,11.399999618530273,11.15999984741211,4718300.0,11.15999984741211
2017-04-26,11.260000228881836,10.90999984741211,11.180000305175781,11.229999542236328,6632097.0,11.229999542236328
2017-04-27,11.350000381469727,10.90999984741211,11.180000305175781,11.260000228881836,5604083.0,11.260000228881836
2017-04-28,11.350000381469727,11.170000076293945,11.210000038146973,11.319999694824219,4135425.0,11.319999694824219
2017-05-02,11.279999732971191,11.140000343322754,11.180000305175781,11.180000305175781,3201769.0,11.180000305175781
2017-05-03,11.390000343322754,11.149999618530273,11.149999618530273,11.25,4030357.0,11.25
2017-05-04,11.84000015258789,11.109999656677246,11.25,11.600000381469727,9309062.0,11.600000381469727
2017-05-05,11.699999809265137,11.40999984741211,11.569999694824219,11.619999885559082,5935154.0,11.619999885559082
2017-05-08,11.579999923706055,11.300000190734863,11.579999923706055,11.390000343322754,3500657.0,11.390000343322754
2017-05-09,11.779999732971191,11.470000267028809,11.75,11.550000190734863,5490253.0,11.550000190734863
2017-05-10,11.65999984741211,11.3100004196167,11.550000190734863,11.380000114440918,4405704.0,11.380000114440918
2017-05-11,11.34000015258789,10.880000114440918,11.279999732971191,11.229999542236328,5134484.0,11.229999542236328
2017-05-12,11.3100004196167,11.130000114440918,11.199999809265137,11.180000305175781,2178755.0,11.180000305175781
2017-05-15,11.300000190734863,11.15999984741211,11.239999771118164,11.1899995803833,1929087.0,11.1899995803833
2017-05-16,11.470000267028809,11.069999694824219,11.1899995803833,11.470000267028809,3234266.0,11.470000267028809
2017-05-17,11.720000267028809,11.449999809265137,11.470000267028809,11.539999961853027,5211495.0,11.539999961853027
2017-05-18,11.579999923706055,11.399999618530273,11.40999984741211,11.420000076293945,2846168.0,11.420000076293945
2017-05-19,11.6899995803833,11.470000267028809,11.550000190734863,11.600000381469727,5010959.0,11.600000381469727
2017-05-22,11.6899995803833,11.510000228881836,11.529999732971191,11.579999923706055,3341547.0,11.579999923706055
2017-05-23,11.5600004196167,11.220000267028809,11.5600004196167,11.25,3420551.0,11.25
2017-05-24,11.359999656677246,11.09000015258789,11.1899995803833,11.350000381469727,2292909.0,11.350000381469727
2017-05-25,11.699999809265137,11.3100004196167,11.350000381469727,11.619999885559082,3638615.0,11.619999885559082
2017-05-26,11.640000343322754,11.489999771118164,11.5600004196167,11.510000228881836,2758009.0,11.510000228881836
2017-05-31,11.75,11.539999961853027,11.649999618530273,11.65999984741211,4538560.0,11.65999984741211
2017-06-01,11.649999618530273,11.220000267028809,11.649999618530273,11.270000457763672,3080664.0,11.270000457763672
2017-06-02,11.359999656677246,11.050000190734863,11.1899995803833,11.350000381469727,2909466.0,11.350000381469727
2017-06-05,11.579999923706055,11.369999885559082,11.430000305175781,11.4399995803833,2644811.0,11.4399995803833
2017-06-06,11.4399995803833,11.239999771118164,11.369999885559082,11.380000114440918,1972158.0,11.380000114440918
2017-06-07,11.59000015258789,11.300000190734863,11.369999885559082,11.569999694824219,4218706.0,11.569999694824219
2017-06-08,11.640000343322754,11.5,11.510000228881836,11.520000457763672,3125337.0,11.520000457763672
2017-06-09,11.649999618530273,11.470000267028809,11.520000457763672,11.619999885559082,3155388.0,11.619999885559082
2017-06-12,11.739999771118164,11.510000228881836,11.579999923706055,11.6899995803833,4933355.0,11.6899995803833
2017-06-13,11.739999771118164,11.609999656677246,11.65999984741211,11.710000038146973,4265772.0,11.710000038146973
2017-06-14,11.720000267028809,11.529999732971191,11.720000267028809,11.59000015258789,3149823.0,11.59000015258789
2017-06-15,11.720000267028809,11.510000228881836,11.5600004196167,11.6899995803833,3153028.0,11.6899995803833
2017-06-16,11.6899995803833,11.5600004196167,11.619999885559082,11.619999885559082,2017288.0,11.619999885559082
2017-06-19,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,0.0,11.619999885559082
2017-06-20,11.710000038146973,11.619999885559082,11.630000114440918,11.649999618530273,2369114.0,11.649999618530273
2017-06-21,11.920000076293945,11.579999923706055,11.680000305175781,11.890000343322754,7159276.0,11.890000343322754
2017-06-22,11.829999923706055,11.479999542236328,11.829999923706055,11.539999961853027,5128951.0,11.539999961853027
2017-06-23,11.600000381469727,11.279999732971191,11.5,11.460000038146973,3883073.0,11.460000038146973
2017-06-26,11.829999923706055,11.420000076293945,11.520000457763672,11.789999961853027,4839483.0,11.789999961853027
2017-06-27,11.75,11.600000381469727,11.699999809265137,11.699999809265137,3079701.0,11.699999809265137
2017-06-28,11.710000038146973,11.5,11.6899995803833,11.529999732971191,2194711.0,11.529999732971191
2017-06-29,11.640000343322754,11.489999771118164,11.529999732971191,11.550000190734863,2083941.0,11.550000190734863
2017-06-30,11.609999656677246,11.399999618530273,11.520000457763672,11.569999694824219,2432648.0,11.569999694824219
2017-07-03,11.9399995803833,11.699999809265137,11.760000228881836,11.760000228881836,6425098.0,11.760000228881836
2017-07-04,11.779999732971191,11.619999885559082,11.710000038146973,11.710000038146973,3122533.0,11.710000038146973
2017-07-05,11.770000457763672,11.640000343322754,11.729999542236328,11.760000228881836,3177375.0,11.760000228881836
2017-07-06,11.770000457763672,11.630000114440918,11.760000228881836,11.6899995803833,2705650.0,11.6899995803833
2017-07-07,11.699999809265137,11.520000457763672,11.65999984741211,11.670000076293945,3590040.0,11.670000076293945
2017-07-10,11.680000305175781,11.5,11.680000305175781,11.539999961853027,3670606.0,11.539999961853027
2017-07-11,11.569999694824219,11.40999984741211,11.539999961853027,11.460000038146973,2314300.0,11.460000038146973
2017-07-12,11.539999961853027,11.3100004196167,11.4399995803833,11.399999618530273,2096501.0,11.399999618530273
2017-07-13,11.460000038146973,11.329999923706055,11.4399995803833,11.40999984741211,2340330.0,11.40999984741211
2017-07-14,11.4399995803833,11.279999732971191,11.380000114440918,11.300000190734863,2290891.0,11.300000190734863
2017-07-17,11.329999923706055,10.180000305175781,11.300000190734863,10.300000190734863,6708186.0,10.300000190734863
2017-07-18,10.319999694824219,10.09000015258789,10.279999732971191,10.289999961853027,3571634.0,10.289999961853027
2017-07-19,10.390000343322754,10.199999809265137,10.300000190734863,10.369999885559082,2807578.0,10.369999885559082
2017-07-20,10.489999771118164,10.3100004196167,10.3100004196167,10.399999618530273,2524501.0,10.399999618530273
2017-07-21,10.619999885559082,10.369999885559082,10.399999618530273,10.489999771118164,3037223.0,10.489999771118164
2017-07-24,10.65999984741211,10.350000381469727,10.449999809265137,10.539999961853027,2312386.0,10.539999961853027
2017-07-25,10.5600004196167,10.399999618530273,10.489999771118164,10.4399995803833,1747656.0,10.4399995803833
2017-07-26,10.489999771118164,10.289999961853027,10.430000305175781,10.350000381469727,2035158.0,10.350000381469727
2017-07-27,10.59000015258789,10.319999694824219,10.40999984741211,10.550000190734863,2784890.0,10.550000190734863
2017-07-28,10.84000015258789,10.600000381469727,10.619999885559082,10.739999771118164,3992334.0,10.739999771118164
2017-07-31,10.800000190734863,10.640000343322754,10.739999771118164,10.770000457763672,2545179.0,10.770000457763672
2017-08-01,10.920000076293945,10.710000038146973,10.779999732971191,10.899999618530273,2888682.0,10.899999618530273
2017-08-02,10.930000305175781,10.699999809265137,10.899999618530273,10.739999771118164,2587212.0,10.739999771118164
2017-08-03,10.899999618530273,10.720000267028809,10.770000457763672,10.880000114440918,1924701.0,10.880000114440918
2017-08-04,10.880000114440918,10.720000267028809,10.880000114440918,10.739999771118164,1913875.0,10.739999771118164
2017-08-07,10.829999923706055,10.699999809265137,10.739999771118164,10.8100004196167,1208201.0,10.8100004196167
2017-08-08,10.819999694824219,10.720000267028809,10.800000190734863,10.800000190734863,1556601.0,10.800000190734863
2017-08-09,10.800000190734863,10.680000305175781,10.800000190734863,10.699999809265137,1808413.0,10.699999809265137
2017-08-10,10.760000228881836,10.520000457763672,10.619999885559082,10.5600004196167,2202498.0,10.5600004196167
2017-08-11,10.59000015258789,10.359999656677246,10.5,10.420000076293945,2287700.0,10.420000076293945
2017-08-14,10.649999618530273,10.4399995803833,10.449999809265137,10.640000343322754,1560814.0,10.640000343322754
2017-08-15,10.6899995803833,10.579999923706055,10.680000305175781,10.6899995803833,2024978.0,10.6899995803833
2017-08-16,10.829999923706055,10.640000343322754,10.649999618530273,10.789999961853027,1765133.0,10.789999961853027
2017-08-17,10.880000114440918,10.720000267028809,10.75,10.859999656677246,1771953.0,10.859999656677246
2017-08-18,10.9399995803833,10.770000457763672,10.770000457763672,10.890000343322754,1957112.0,10.890000343322754
2017-08-21,10.970000267028809,10.819999694824219,10.819999694824219,10.880000114440918,1357903.0,10.880000114440918
2017-08-22,10.930000305175781,10.710000038146973,10.899999618530273,10.770000457763672,1486100.0,10.770000457763672
2017-08-23,10.819999694824219,10.710000038146973,10.779999732971191,10.770000457763672,1054182.0,10.770000457763672
2017-08-24,10.920000076293945,10.6899995803833,10.800000190734863,10.779999732971191,2065760.0,10.779999732971191
2017-08-25,10.869999885559082,10.699999809265137,10.779999732971191,10.869999885559082,1142400.0,10.869999885559082
2017-08-28,11.029999732971191,10.869999885559082,10.890000343322754,10.949999809265137,3040587.0,10.949999809265137
2017-08-29,10.970000267028809,10.859999656677246,10.949999809265137,10.880000114440918,1879531.0,10.880000114440918
2017-08-30,10.989999771118164,10.880000114440918,10.930000305175781,10.90999984741211,1938531.0,10.90999984741211
2017-08-31,10.960000038146973,10.84000015258789,10.90999984741211,10.9399995803833,2146293.0,10.9399995803833
2017-09-01,11.069999694824219,10.850000381469727,10.9399995803833,11.029999732971191,3651940.0,11.029999732971191
2017-09-04,11.1899995803833,11.029999732971191,11.0600004196167,11.149999618530273,3116224.0,11.149999618530273
2017-09-05,11.130000114440918,11.050000190734863,11.109999656677246,11.069999694824219,1699265.0,11.069999694824219
2017-09-06,11.119999885559082,10.979999542236328,11.069999694824219,11.039999961853027,2041692.0,11.039999961853027
2017-09-07,11.079999923706055,10.979999542236328,11.039999961853027,11.010000228881836,1990400.0,11.010000228881836
2017-09-08,11.050000190734863,10.920000076293945,10.989999771118164,11.010000228881836,1508102.0,11.010000228881836
2017-09-11,11.039999961853027,10.960000038146973,11.010000228881836,11.020000457763672,2130022.0,11.020000457763672
2017-09-12,11.0600004196167,10.899999618530273,11.029999732971191,10.90999984741211,2837700.0,10.90999984741211
2017-09-13,10.9399995803833,10.819999694824219,10.90999984741211,10.869999885559082,1947981.0,10.869999885559082
2017-09-14,10.880000114440918,10.779999732971191,10.850000381469727,10.779999732971191,2189012.0,10.779999732971191
2017-09-15,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0,10.779999732971191
2017-09-18,11.829999923706055,11.180000305175781,11.229999542236328,11.399999618530273,12746568.0,11.399999618530273
2017-09-19,11.380000114440918,11.109999656677246,11.260000228881836,11.15999984741211,6235419.0,11.15999984741211
2017-09-20,11.220000267028809,11.079999923706055,11.100000381469727,11.170000076293945,3632544.0,11.170000076293945
2017-09-21,11.3100004196167,11.109999656677246,11.1899995803833,11.119999885559082,4078210.0,11.119999885559082
2017-09-22,11.170000076293945,11.0600004196167,11.119999885559082,11.100000381469727,2775600.0,11.100000381469727
2017-09-25,11.260000228881836,11.109999656677246,11.239999771118164,11.149999618530273,2990424.0,11.149999618530273
2017-09-26,11.109999656677246,10.960000038146973,11.100000381469727,11.050000190734863,2521490.0,11.050000190734863
2017-09-27,11.149999618530273,11.0,11.079999923706055,11.130000114440918,1500067.0,11.130000114440918
2017-09-28,11.199999809265137,11.09000015258789,11.140000343322754,11.119999885559082,2101471.0,11.119999885559082
2017-09-29,11.34000015258789,11.079999923706055,11.079999923706055,11.270000457763672,3400947.0,11.270000457763672
2017-10-09,11.550000190734863,11.359999656677246,11.359999656677246,11.479999542236328,4255372.0,11.479999542236328
2017-10-10,11.579999923706055,11.40999984741211,11.40999984741211,11.470000267028809,3099617.0,11.470000267028809
2017-10-11,11.850000381469727,11.520000457763672,11.630000114440918,11.65999984741211,6424499.0,11.65999984741211
2017-10-12,11.670000076293945,11.470000267028809,11.569999694824219,11.59000015258789,2724402.0,11.59000015258789
2017-10-13,11.789999961853027,11.510000228881836,11.510000228881836,11.720000267028809,4428825.0,11.720000267028809
2017-10-16,11.850000381469727,11.369999885559082,11.6899995803833,11.470000267028809,3529807.0,11.470000267028809
2017-10-17,11.579999923706055,11.430000305175781,11.5,11.479999542236328,1755905.0,11.479999542236328
2017-10-18,11.520000457763672,11.319999694824219,11.4399995803833,11.40999984741211,1994027.0,11.40999984741211
2017-10-19,11.449999809265137,11.239999771118164,11.380000114440918,11.25,1426800.0,11.25
2017-10-20,11.34000015258789,11.1899995803833,11.25,11.3100004196167,1323913.0,11.3100004196167
2017-10-23,11.430000305175781,11.270000457763672,11.289999961853027,11.380000114440918,2132662.0,11.380000114440918
2017-10-24,11.430000305175781,11.180000305175781,11.319999694824219,11.239999771118164,2095895.0,11.239999771118164
2017-10-25,11.34000015258789,11.210000038146973,11.270000457763672,11.289999961853027,1542455.0,11.289999961853027
2017-10-26,11.520000457763672,11.229999542236328,11.3100004196167,11.449999809265137,2480223.0,11.449999809265137
2017-10-27,11.479999542236328,11.289999961853027,11.479999542236328,11.350000381469727,1378564.0,11.350000381469727
2017-10-30,11.420000076293945,10.960000038146973,11.350000381469727,11.039999961853027,2445446.0,11.039999961853027
2017-10-31,11.3100004196167,11.050000190734863,11.0600004196167,11.279999732971191,1698810.0,11.279999732971191
2017-11-01,11.3100004196167,11.180000305175781,11.279999732971191,11.220000267028809,1314323.0,11.220000267028809
2017-11-02,11.220000267028809,11.109999656677246,11.199999809265137,11.140000343322754,1323591.0,11.140000343322754
2017-11-03,11.1899995803833,10.949999809265137,11.140000343322754,11.0,1828605.0,11.0
2017-11-06,11.1899995803833,11.0,11.050000190734863,11.170000076293945,1507801.0,11.170000076293945
2017-11-07,11.199999809265137,11.09000015258789,11.170000076293945,11.15999984741211,1238740.0,11.15999984741211
2017-11-08,11.34000015258789,11.09000015258789,11.119999885559082,11.289999961853027,2165494.0,11.289999961853027
2017-11-09,11.329999923706055,11.119999885559082,11.229999542236328,11.270000457763672,1479150.0,11.270000457763672
2017-11-10,11.239999771118164,11.119999885559082,11.199999809265137,11.149999618530273,1185378.0,11.149999618530273
2017-11-13,11.699999809265137,11.15999984741211,11.180000305175781,11.65999984741211,6973728.0,11.65999984741211
2017-11-14,11.65999984741211,11.460000038146973,11.569999694824219,11.619999885559082,3520994.0,11.619999885559082
2017-11-15,11.6899995803833,11.510000228881836,11.5600004196167,11.579999923706055,2478152.0,11.579999923706055
2017-11-16,11.84000015258789,11.539999961853027,11.579999923706055,11.760000228881836,4820564.0,11.760000228881836
2017-11-17,11.850000381469727,11.220000267028809,11.710000038146973,11.390000343322754,4249190.0,11.390000343322754
2017-11-20,11.350000381469727,10.949999809265137,11.350000381469727,11.329999923706055,2796800.0,11.329999923706055
2017-11-21,11.609999656677246,11.1899995803833,11.1899995803833,11.600000381469727,2456957.0,11.600000381469727
2017-11-22,11.800000190734863,11.550000190734863,11.600000381469727,11.640000343322754,2882547.0,11.640000343322754
2017-11-23,11.789999961853027,11.399999618530273,11.5600004196167,11.430000305175781,2547400.0,11.430000305175781
2017-11-24,11.789999961853027,11.369999885559082,11.399999618530273,11.779999732971191,3795338.0,11.779999732971191
2017-11-27,11.84000015258789,11.640000343322754,11.729999542236328,11.760000228881836,3056473.0,11.760000228881836
2017-11-28,11.779999732971191,11.470000267028809,11.739999771118164,11.770000457763672,2645040.0,11.770000457763672
2017-11-29,11.770000457763672,11.470000267028809,11.75,11.65999984741211,2209971.0,11.65999984741211
2017-11-30,12.350000381469727,11.550000190734863,11.65999984741211,12.050000190734863,9196935.0,12.050000190734863
2017-12-01,12.279999732971191,11.920000076293945,11.989999771118164,12.09000015258789,5658622.0,12.09000015258789
2017-12-04,12.289999961853027,11.949999809265137,12.010000228881836,12.180000305175781,4573762.0,12.180000305175781
2017-12-05,12.300000190734863,11.609999656677246,12.109999656677246,11.760000228881836,5798415.0,11.760000228881836
2017-12-06,11.850000381469727,11.4399995803833,11.699999809265137,11.819999694824219,3867710.0,11.819999694824219
2017-12-07,12.6899995803833,12.0,12.0,12.380000114440918,13482694.0,12.380000114440918
2017-12-08,12.899999618530273,12.210000038146973,12.319999694824219,12.8100004196167,13677574.0,12.8100004196167
2017-12-11,13.970000267028809,12.90999984741211,12.979999542236328,13.710000038146973,26974391.0,13.710000038146973
2017-12-12,13.920000076293945,13.399999618530273,13.510000228881836,13.720000267028809,13000912.0,13.720000267028809
2017-12-13,13.800000190734863,13.40999984741211,13.489999771118164,13.59000015258789,11109832.0,13.59000015258789
2017-12-14,13.640000343322754,13.180000305175781,13.59000015258789,13.399999618530273,12700512.0,13.399999618530273
2017-12-15,13.5,13.079999923706055,13.319999694824219,13.210000038146973,8946721.0,13.210000038146973
2017-12-18,13.5600004196167,13.0,13.109999656677246,13.359999656677246,10523525.0,13.359999656677246
2017-12-19,13.329999923706055,13.039999961853027,13.270000457763672,13.279999732971191,5821701.0,13.279999732971191
2017-12-20,13.260000228881836,12.850000381469727,13.199999809265137,12.899999618530273,8047395.0,12.899999618530273
2017-12-21,12.960000038146973,12.640000343322754,12.899999618530273,12.899999618530273,6568340.0,12.899999618530273
2017-12-22,13.029999732971191,12.720000267028809,12.819999694824219,12.84000015258789,6825524.0,12.84000015258789
2017-12-25,12.859999656677246,12.34000015258789,12.75,12.359999656677246,6858891.0,12.359999656677246
2017-12-26,12.489999771118164,12.050000190734863,12.460000038146973,12.329999923706055,5752918.0,12.329999923706055
2017-12-27,12.460000038146973,12.0600004196167,12.319999694824219,12.069999694824219,6628649.0,12.069999694824219
2017-12-28,12.270000457763672,12.020000457763672,12.079999923706055,12.100000381469727,4970243.0,12.100000381469727
2017-12-29,12.270000457763672,12.0600004196167,12.0600004196167,12.25,3296744.0,12.25
2018-01-02,12.550000190734863,12.100000381469727,12.239999771118164,12.470000267028809,6782843.0,12.470000267028809
2018-01-03,12.529999732971191,12.319999694824219,12.470000267028809,12.520000457763672,4066436.0,12.520000457763672
2018-01-04,12.59000015258789,12.289999961853027,12.59000015258789,12.34000015258789,4310264.0,12.34000015258789
2018-01-05,12.729999542236328,12.09000015258789,12.34000015258789,12.699999809265137,8106874.0,12.699999809265137
2018-01-08,12.84000015258789,12.5600004196167,12.6899995803833,12.760000228881836,5659530.0,12.760000228881836
2018-01-09,12.75,12.399999618530273,12.75,12.449999809265137,4276409.0,12.449999809265137
2018-01-10,12.399999618530273,12.069999694824219,12.350000381469727,12.140000343322754,5060719.0,12.140000343322754
2018-01-11,12.470000267028809,12.140000343322754,12.140000343322754,12.4399995803833,4988600.0,12.4399995803833
2018-01-12,12.5,12.229999542236328,12.4399995803833,12.289999961853027,2776912.0,12.289999961853027
2018-01-15,12.470000267028809,12.170000076293945,12.25,12.270000457763672,3521199.0,12.270000457763672
2018-01-16,12.75,12.140000343322754,12.199999809265137,12.729999542236328,5598428.0,12.729999542236328
2018-01-17,13.15999984741211,12.579999923706055,12.680000305175781,13.149999618530273,9317733.0,13.149999618530273
2018-01-18,13.140000343322754,12.850000381469727,13.140000343322754,13.0,5199144.0,13.0
2018-01-19,13.0600004196167,12.819999694824219,12.949999809265137,12.989999771118164,3802746.0,12.989999771118164
2018-01-22,13.050000190734863,12.510000228881836,13.0,12.829999923706055,5072727.0,12.829999923706055
2018-01-23,12.869999885559082,12.569999694824219,12.75,12.699999809265137,2977375.0,12.699999809265137
2018-01-24,12.850000381469727,12.5600004196167,12.630000114440918,12.6899995803833,3096916.0,12.6899995803833
2018-01-25,13.149999618530273,12.640000343322754,12.720000267028809,13.0,6658304.0,13.0
2018-01-26,13.210000038146973,12.850000381469727,12.90999984741211,12.890000343322754,4963430.0,12.890000343322754
2018-01-29,12.850000381469727,12.399999618530273,12.84000015258789,12.460000038146973,4642942.0,12.460000038146973
2018-01-30,12.569999694824219,12.279999732971191,12.430000305175781,12.369999885559082,2803410.0,12.369999885559082
2018-01-31,12.289999961853027,11.90999984741211,12.229999542236328,12.039999961853027,3463556.0,12.039999961853027
2018-02-01,12.09000015258789,10.84000015258789,12.039999961853027,11.319999694824219,4641181.0,11.319999694824219
2018-02-02,11.829999923706055,11.130000114440918,11.319999694824219,11.8100004196167,2665200.0,11.8100004196167
2018-02-05,12.170000076293945,11.550000190734863,11.649999618530273,12.020000457763672,2648053.0,12.020000457763672
2018-02-06,11.9399995803833,11.0,11.9399995803833,11.210000038146973,3527899.0,11.210000038146973
2018-02-07,11.630000114440918,11.109999656677246,11.470000267028809,11.350000381469727,3387875.0,11.350000381469727
2018-02-08,11.520000457763672,11.220000267028809,11.3100004196167,11.470000267028809,2244523.0,11.470000267028809
2018-02-09,11.390000343322754,10.970000267028809,11.1899995803833,11.289999961853027,2475876.0,11.289999961853027
2018-02-12,11.949999809265137,11.350000381469727,11.350000381469727,11.949999809265137,3969405.0,11.949999809265137
2018-02-13,12.079999923706055,11.84000015258789,11.949999809265137,11.869999885559082,2266121.0,11.869999885559082
2018-02-14,12.020000457763672,11.850000381469727,11.899999618530273,11.979999542236328,1150162.0,11.979999542236328
2018-02-22,12.15999984741211,12.0,12.109999656677246,12.079999923706055,1488402.0,12.079999923706055
2018-02-23,12.15999984741211,11.880000114440918,12.079999923706055,12.140000343322754,1395402.0,12.140000343322754
2018-02-26,12.460000038146973,12.010000228881836,12.1899995803833,12.4399995803833,2560974.0,12.4399995803833
2018-02-27,12.729999542236328,12.289999961853027,12.289999961853027,12.6899995803833,3129291.0,12.6899995803833
2018-02-28,12.84000015258789,12.470000267028809,12.569999694824219,12.779999732971191,2886205.0,12.779999732971191
2018-03-01,12.880000114440918,12.579999923706055,12.84000015258789,12.720000267028809,2460190.0,12.720000267028809
2018-03-02,13.140000343322754,12.619999885559082,12.619999885559082,12.979999542236328,4496995.0,12.979999542236328
2018-03-05,13.329999923706055,12.729999542236328,12.960000038146973,12.760000228881836,4195965.0,12.760000228881836
2018-03-06,12.850000381469727,12.569999694824219,12.720000267028809,12.770000457763672,2435179.0,12.770000457763672
2018-03-07,12.920000076293945,12.680000305175781,12.680000305175781,12.760000228881836,2135924.0,12.760000228881836
2018-03-08,12.9399995803833,12.699999809265137,12.760000228881836,12.890000343322754,2052844.0,12.890000343322754
2018-03-09,12.930000305175781,12.739999771118164,12.890000343322754,12.859999656677246,2835500.0,12.859999656677246
2018-03-12,13.109999656677246,12.880000114440918,12.880000114440918,13.050000190734863,3033551.0,13.050000190734863
2018-03-13,13.050000190734863,12.8100004196167,13.010000228881836,12.869999885559082,2827006.0,12.869999885559082
2018-03-14,13.069999694824219,12.649999618530273,12.8100004196167,12.819999694824219,3416516.0,12.819999694824219
2018-03-15,12.920000076293945,12.600000381469727,12.75,12.890000343322754,2046022.0,12.890000343322754
2018-03-16,13.75,13.0,13.0,13.420000076293945,10596378.0,13.420000076293945
2018-03-19,13.40999984741211,12.880000114440918,13.300000190734863,12.970000267028809,8474110.0,12.970000267028809
2018-03-20,12.770000457763672,12.0,12.770000457763672,12.59000015258789,6069290.0,12.59000015258789
2018-03-21,12.869999885559082,12.4399995803833,12.550000190734863,12.510000228881836,3827051.0,12.510000228881836
2018-03-22,12.649999618530273,12.300000190734863,12.300000190734863,12.399999618530273,2142000.0,12.399999618530273
2018-03-23,12.149999618530273,11.609999656677246,12.0,12.010000228881836,3903574.0,12.010000228881836
2018-03-26,12.220000267028809,11.819999694824219,11.90999984741211,12.210000038146973,1715300.0,12.210000038146973
2018-03-27,12.489999771118164,12.25,12.25,12.420000076293945,1639222.0,12.420000076293945
2018-03-28,12.380000114440918,12.119999885559082,12.300000190734863,12.140000343322754,1660689.0,12.140000343322754
2018-03-29,12.359999656677246,12.069999694824219,12.069999694824219,12.329999923706055,865410.0,12.329999923706055
2018-03-30,12.489999771118164,12.180000305175781,12.260000228881836,12.479999542236328,2277411.0,12.479999542236328
2018-04-02,12.84000015258789,12.399999618530273,12.470000267028809,12.75,3770576.0,12.75
2018-04-03,13.09000015258789,12.59000015258789,12.649999618530273,12.800000190734863,5038046.0,12.800000190734863
2018-04-04,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-09,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-10,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-11,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-13,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2018-04-16,15.149999618530273,13.880000114440918,14.649999618530273,14.390000343322754,23564907.0,14.390000343322754
2018-04-17,14.329999923706055,13.84000015258789,14.119999885559082,14.069999694824219,9977889.0,14.069999694824219
2018-04-18,14.100000381469727,13.850000381469727,14.020000457763672,14.039999961853027,4975255.0,14.039999961853027
2018-04-19,14.029999732971191,13.880000114440918,13.960000038146973,13.920000076293945,3934829.0,13.920000076293945
2018-04-20,13.970000267028809,13.600000381469727,13.859999656677246,13.609999656677246,5067434.0,13.609999656677246
2018-04-23,13.880000114440918,13.609999656677246,13.609999656677246,13.729999542236328,3395489.0,13.729999542236328
2018-04-24,13.949999809265137,13.649999618530273,13.699999809265137,13.829999923706055,3283355.0,13.829999923706055
2018-04-25,13.960000038146973,13.75,13.819999694824219,13.949999809265137,2465822.0,13.949999809265137
2018-04-26,14.050000190734863,13.8100004196167,13.949999809265137,13.819999694824219,2748100.0,13.819999694824219
2018-04-27,13.949999809265137,13.770000457763672,13.880000114440918,13.869999885559082,1449896.0,13.869999885559082
2018-05-02,14.039999961853027,13.800000190734863,13.859999656677246,14.020000457763672,2886845.0,14.020000457763672
2018-05-03,14.3100004196167,13.979999542236328,14.029999732971191,14.289999961853027,5369458.0,14.289999961853027
2018-05-04,14.319999694824219,14.050000190734863,14.289999961853027,14.100000381469727,2774500.0,14.100000381469727
2018-05-07,14.239999771118164,14.069999694824219,14.100000381469727,14.170000076293945,2671481.0,14.170000076293945
2018-05-08,14.300000190734863,14.069999694824219,14.15999984741211,14.260000228881836,3693808.0,14.260000228881836
2018-05-09,14.359999656677246,14.210000038146973,14.260000228881836,14.260000228881836,3097610.0,14.260000228881836
2018-05-10,14.300000190734863,14.079999923706055,14.270000457763672,14.130000114440918,3420200.0,14.130000114440918
2018-05-11,14.260000228881836,14.09000015258789,14.119999885559082,14.239999771118164,3713851.0,14.239999771118164
2018-05-14,14.539999961853027,14.239999771118164,14.25,14.399999618530273,4429460.0,14.399999618530273
2018-05-15,14.489999771118164,14.210000038146973,14.4399995803833,14.270000457763672,4863350.0,14.270000457763672
2018-05-16,14.670000076293945,14.34000015258789,14.449999809265137,14.640000343322754,8607416.0,14.640000343322754
2018-05-17,14.640000343322754,14.640000343322754,14.640000343322754,14.640000343322754,0.0,14.640000343322754
2018-05-18,14.399999618530273,13.180000305175781,14.399999618530273,13.619999885559082,2738128.0,13.619999885559082
2018-05-21,13.6899995803833,13.199999809265137,13.520000457763672,13.670000076293945,1780581.0,13.670000076293945
2018-05-22,13.170000076293945,12.800000190734863,12.979999542236328,12.920000076293945,10678930.0,12.920000076293945
2018-05-23,12.859999656677246,12.569999694824219,12.84000015258789,12.579999923706055,3961098.0,12.579999923706055
2018-05-24,12.75,12.5600004196167,12.59000015258789,12.65999984741211,2253308.0,12.65999984741211
2018-05-25,12.640000343322754,12.319999694824219,12.600000381469727,12.4399995803833,2681666.0,12.4399995803833
2018-05-28,12.5,12.270000457763672,12.470000267028809,12.34000015258789,1500137.0,12.34000015258789
2018-05-29,12.630000114440918,12.270000457763672,12.329999923706055,12.550000190734863,1998854.0,12.550000190734863
2018-05-30,12.430000305175781,12.109999656677246,12.420000076293945,12.1899995803833,1905705.0,12.1899995803833
2018-05-31,12.350000381469727,12.15999984741211,12.270000457763672,12.289999961853027,1464003.0,12.289999961853027
2018-06-01,12.420000076293945,12.229999542236328,12.279999732971191,12.350000381469727,1626664.0,12.350000381469727
2018-06-04,12.5,12.300000190734863,12.449999809265137,12.359999656677246,1191595.0,12.359999656677246
2018-06-05,12.40999984741211,12.25,12.329999923706055,12.390000343322754,1525449.0,12.390000343322754
2018-06-06,12.390000343322754,12.229999542236328,12.369999885559082,12.289999961853027,985263.0,12.289999961853027
2018-06-07,12.630000114440918,12.279999732971191,12.380000114440918,12.489999771118164,2079613.0,12.489999771118164
2018-06-08,12.510000228881836,12.109999656677246,12.510000228881836,12.149999618530273,1632019.0,12.149999618530273
2018-06-11,12.239999771118164,12.100000381469727,12.109999656677246,12.140000343322754,866421.0,12.140000343322754
2018-06-12,12.1899995803833,11.880000114440918,12.130000114440918,12.0600004196167,1406041.0,12.0600004196167
2018-06-13,12.09000015258789,11.710000038146973,12.09000015258789,11.729999542236328,1334710.0,11.729999542236328
2018-06-14,11.789999961853027,11.619999885559082,11.680000305175781,11.630000114440918,990327.0,11.630000114440918
2018-06-15,11.729999542236328,11.220000267028809,11.630000114440918,11.25,1925260.0,11.25
2018-06-19,11.199999809265137,10.329999923706055,11.199999809265137,10.510000228881836,2033625.0,10.510000228881836
2018-06-20,10.65999984741211,10.359999656677246,10.5600004196167,10.630000114440918,888910.0,10.630000114440918
2018-06-21,10.729999542236328,10.489999771118164,10.550000190734863,10.520000457763672,864202.0,10.520000457763672
2018-06-22,10.829999923706055,10.350000381469727,10.449999809265137,10.779999732971191,878120.0,10.779999732971191
2018-06-25,10.899999618530273,10.699999809265137,10.75,10.699999809265137,996204.0,10.699999809265137
2018-06-26,10.979999542236328,10.5600004196167,10.600000381469727,10.859999656677246,853814.0,10.859999656677246
2018-06-27,10.890000343322754,10.729999542236328,10.729999542236328,10.789999961853027,529712.0,10.789999961853027
2018-06-28,10.920000076293945,10.699999809265137,10.770000457763672,10.710000038146973,528902.0,10.710000038146973
2018-06-29,10.890000343322754,10.550000190734863,10.550000190734863,10.859999656677246,1057426.0,10.859999656677246
2018-07-02,10.9399995803833,10.680000305175781,10.869999885559082,10.770000457763672,1001206.0,10.770000457763672
2018-07-03,11.0,10.699999809265137,10.75,10.9399995803833,1126959.0,10.9399995803833
2018-07-04,10.9399995803833,10.680000305175781,10.899999618530273,10.699999809265137,854410.0,10.699999809265137
2018-07-05,10.75,10.5,10.680000305175781,10.5600004196167,827168.0,10.5600004196167
2018-07-06,10.65999984741211,10.380000114440918,10.579999923706055,10.550000190734863,785656.0,10.550000190734863
2018-07-09,10.8100004196167,10.529999732971191,10.569999694824219,10.770000457763672,1018592.0,10.770000457763672
2018-07-10,10.84000015258789,10.670000076293945,10.710000038146973,10.829999923706055,649048.0,10.829999923706055
2018-07-11,10.760000228881836,10.5,10.760000228881836,10.649999618530273,767844.0,10.649999618530273
2018-07-12,10.869999885559082,10.640000343322754,10.670000076293945,10.84000015258789,1187109.0,10.84000015258789
2018-07-13,11.489999771118164,10.850000381469727,10.890000343322754,11.40999984741211,2890340.0,11.40999984741211
2018-07-16,11.369999885559082,11.109999656677246,11.369999885559082,11.260000228881836,1228362.0,11.260000228881836
2018-07-17,11.25,11.050000190734863,11.239999771118164,11.140000343322754,834358.0,11.140000343322754
2018-07-18,11.239999771118164,11.100000381469727,11.130000114440918,11.140000343322754,823558.0,11.140000343322754
2018-07-19,11.170000076293945,11.029999732971191,11.170000076293945,11.050000190734863,593000.0,11.050000190734863
2018-07-20,11.180000305175781,11.010000228881836,11.0600004196167,11.15999984741211,905320.0,11.15999984741211
2018-07-23,11.34000015258789,11.079999923706055,11.149999618530273,11.3100004196167,1156679.0,11.3100004196167
2018-07-24,11.699999809265137,11.329999923706055,11.329999923706055,11.630000114440918,2404960.0,11.630000114440918
2018-07-25,11.880000114440918,11.460000038146973,11.619999885559082,11.529999732971191,1519556.0,11.529999732971191
2018-07-26,11.649999618530273,11.399999618530273,11.569999694824219,11.5,1079843.0,11.5
2018-07-27,11.569999694824219,11.380000114440918,11.489999771118164,11.399999618530273,770967.0,11.399999618530273
2018-07-30,11.520000457763672,11.350000381469727,11.399999618530273,11.420000076293945,633656.0,11.420000076293945
2018-07-31,11.460000038146973,11.25,11.359999656677246,11.270000457763672,710532.0,11.270000457763672
2018-08-01,11.550000190734863,11.300000190734863,11.300000190734863,11.380000114440918,1221730.0,11.380000114440918
2018-08-02,11.369999885559082,10.699999809265137,11.350000381469727,10.779999732971191,1403889.0,10.779999732971191
2018-08-03,10.970000267028809,10.739999771118164,10.84000015258789,10.760000228881836,676403.0,10.760000228881836
2018-08-06,10.760000228881836,10.460000038146973,10.760000228881836,10.489999771118164,820217.0,10.489999771118164
2018-08-07,10.899999618530273,10.479999542236328,10.479999542236328,10.84000015258789,861569.0,10.84000015258789
2018-08-08,11.300000190734863,10.850000381469727,11.300000190734863,10.899999618530273,1397862.0,10.899999618530273
2018-08-09,11.180000305175781,10.75,10.8100004196167,11.029999732971191,810643.0,11.029999732971191
2018-08-10,11.079999923706055,10.949999809265137,11.050000190734863,11.0600004196167,579165.0,11.0600004196167
2018-08-13,10.970000267028809,10.75,10.90999984741211,10.960000038146973,736704.0,10.960000038146973
2018-08-14,10.979999542236328,10.850000381469727,10.859999656677246,10.930000305175781,524440.0,10.930000305175781
2018-08-15,10.979999542236328,10.680000305175781,10.979999542236328,10.6899995803833,668921.0,10.6899995803833
2018-08-16,10.869999885559082,10.539999961853027,10.6899995803833,10.75,543321.0,10.75
2018-08-17,10.989999771118164,10.75,10.850000381469727,10.760000228881836,513759.0,10.760000228881836
2018-08-20,10.880000114440918,10.630000114440918,10.760000228881836,10.770000457763672,556300.0,10.770000457763672
2018-08-21,10.880000114440918,10.720000267028809,10.770000457763672,10.869999885559082,698421.0,10.869999885559082
2018-08-22,10.869999885559082,10.720000267028809,10.869999885559082,10.819999694824219,619600.0,10.819999694824219
2018-08-23,10.930000305175781,10.720000267028809,10.770000457763672,10.869999885559082,522288.0,10.869999885559082
2018-08-24,10.9399995803833,10.829999923706055,10.9399995803833,10.880000114440918,471408.0,10.880000114440918
2018-08-27,11.079999923706055,10.850000381469727,10.880000114440918,11.010000228881836,883337.0,11.010000228881836
2018-08-28,11.029999732971191,10.920000076293945,10.930000305175781,10.970000267028809,589423.0,10.970000267028809
2018-08-29,11.039999961853027,10.90999984741211,10.9399995803833,10.989999771118164,535101.0,10.989999771118164
2018-08-30,11.039999961853027,10.819999694824219,11.039999961853027,10.819999694824219,548478.0,10.819999694824219
2018-08-31,10.899999618530273,10.770000457763672,10.880000114440918,10.770000457763672,333345.0,10.770000457763672
2018-09-03,10.829999923706055,10.510000228881836,10.770000457763672,10.699999809265137,604943.0,10.699999809265137
2018-09-04,10.819999694824219,10.609999656677246,10.609999656677246,10.779999732971191,617400.0,10.779999732971191
2018-09-05,10.789999961853027,10.630000114440918,10.779999732971191,10.65999984741211,411973.0,10.65999984741211
2018-09-06,10.729999542236328,10.600000381469727,10.65999984741211,10.670000076293945,403820.0,10.670000076293945
2018-09-07,10.84000015258789,10.649999618530273,10.739999771118164,10.739999771118164,556755.0,10.739999771118164
2018-09-10,10.699999809265137,10.550000190734863,10.609999656677246,10.630000114440918,719815.0,10.630000114440918
2018-09-11,10.649999618530273,10.5,10.579999923706055,10.550000190734863,430869.0,10.550000190734863
2018-09-12,10.619999885559082,10.420000076293945,10.600000381469727,10.529999732971191,624386.0,10.529999732971191
2018-09-13,10.579999923706055,10.479999542236328,10.550000190734863,10.5600004196167,462552.0,10.5600004196167
2018-09-14,10.59000015258789,10.359999656677246,10.59000015258789,10.5,717982.0,10.5
2018-09-17,10.470000267028809,10.300000190734863,10.470000267028809,10.380000114440918,669266.0,10.380000114440918
2018-09-18,10.479999542236328,10.300000190734863,10.380000114440918,10.470000267028809,508970.0,10.470000267028809
2018-09-19,11.449999809265137,10.579999923706055,10.579999923706055,11.029999732971191,2772942.0,11.029999732971191
2018-09-20,10.90999984741211,10.739999771118164,10.880000114440918,10.850000381469727,1509784.0,10.850000381469727
2018-09-21,10.90999984741211,10.75,10.789999961853027,10.859999656677246,1150995.0,10.859999656677246
2018-09-25,10.869999885559082,10.710000038146973,10.869999885559082,10.779999732971191,833333.0,10.779999732971191
2018-09-26,10.859999656677246,10.75,10.84000015258789,10.779999732971191,745964.0,10.779999732971191
2018-09-27,10.979999542236328,10.680000305175781,10.760000228881836,10.710000038146973,980812.0,10.710000038146973
2018-09-28,10.760000228881836,10.569999694824219,10.710000038146973,10.59000015258789,1098293.0,10.59000015258789
2018-10-08,10.569999694824219,10.319999694824219,10.569999694824219,10.329999923706055,854839.0,10.329999923706055
2018-10-09,10.399999618530273,10.300000190734863,10.300000190734863,10.369999885559082,418899.0,10.369999885559082
2018-10-10,10.40999984741211,10.3100004196167,10.34000015258789,10.399999618530273,353030.0,10.399999618530273
2018-10-11,10.180000305175781,9.449999809265137,10.180000305175781,9.520000457763672,1042112.0,9.520000457763672
2018-10-12,9.609999656677246,9.119999885559082,9.5,9.470000267028809,751831.0,9.470000267028809
2018-10-15,9.529999732971191,9.300000190734863,9.369999885559082,9.399999618530273,353282.0,9.399999618530273
2018-10-16,9.460000038146973,9.180000305175781,9.3100004196167,9.180000305175781,417472.0,9.180000305175781
2018-10-17,9.369999885559082,9.15999984741211,9.270000457763672,9.300000190734863,538873.0,9.300000190734863
2018-10-18,9.300000190734863,8.829999923706055,9.210000038146973,9.020000457763672,574339.0,9.020000457763672
2018-10-19,9.149999618530273,8.600000381469727,8.869999885559082,9.0600004196167,664230.0,9.0600004196167
2018-10-22,9.550000190734863,9.029999732971191,9.029999732971191,9.479999542236328,980546.0,9.479999542236328
2018-10-23,9.59000015258789,9.25,9.59000015258789,9.329999923706055,885289.0,9.329999923706055
2018-10-24,9.390000343322754,9.239999771118164,9.300000190734863,9.329999923706055,445276.0,9.329999923706055
2018-10-25,9.289999961853027,9.029999732971191,9.170000076293945,9.260000228881836,567000.0,9.260000228881836
2018-10-26,9.350000381469727,9.239999771118164,9.34000015258789,9.260000228881836,366314.0,9.260000228881836
2018-10-29,9.3100004196167,9.109999656677246,9.260000228881836,9.149999618530273,355200.0,9.149999618530273
2018-10-30,9.300000190734863,9.079999923706055,9.229999542236328,9.289999961853027,611344.0,9.289999961853027
2018-10-31,9.420000076293945,9.220000267028809,9.279999732971191,9.380000114440918,631612.0,9.380000114440918
2018-11-01,9.649999618530273,9.380000114440918,9.4399995803833,9.649999618530273,1446742.0,9.649999618530273
2018-11-02,9.75,9.529999732971191,9.75,9.720000267028809,1533282.0,9.720000267028809
2018-11-05,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2018-11-06,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2018-11-07,12.9399995803833,11.6899995803833,12.359999656677246,11.6899995803833,20443031.0,11.6899995803833
2018-11-08,12.210000038146973,11.100000381469727,11.25,11.600000381469727,14878125.0,11.600000381469727
2018-11-09,11.600000381469727,11.600000381469727,11.600000381469727,11.600000381469727,0.0,11.600000381469727
2018-11-12,13.899999618530273,12.699999809265137,13.25,13.0,21932701.0,13.0
2018-11-13,13.880000114440918,12.65999984741211,12.65999984741211,12.920000076293945,20271805.0,12.920000076293945
2018-11-14,13.75,12.579999923706055,12.720000267028809,13.130000114440918,18229923.0,13.130000114440918
2018-11-15,14.359999656677246,12.930000305175781,12.930000305175781,14.15999984741211,22485745.0,14.15999984741211
2018-11-16,15.579999923706055,13.5600004196167,13.869999885559082,15.579999923706055,28178364.0,15.579999923706055
2018-11-19,15.979999542236328,14.600000381469727,15.600000381469727,14.6899995803833,25701557.0,14.6899995803833
2018-11-20,14.109999656677246,13.359999656677246,14.010000228881836,13.649999618530273,16326000.0,13.649999618530273
2018-11-21,14.1899995803833,13.180000305175781,13.40999984741211,13.720000267028809,13990448.0,13.720000267028809
2018-11-22,13.779999732971191,13.279999732971191,13.6899995803833,13.399999618530273,10393116.0,13.399999618530273
2018-11-23,13.140000343322754,12.3100004196167,12.989999771118164,12.600000381469727,12195263.0,12.600000381469727
2018-11-26,12.859999656677246,12.4399995803833,12.600000381469727,12.600000381469727,8924805.0,12.600000381469727
2018-11-27,12.819999694824219,12.109999656677246,12.699999809265137,12.529999732971191,9153550.0,12.529999732971191
2018-11-28,12.5,11.9399995803833,12.5,12.390000343322754,9713027.0,12.390000343322754
2018-11-29,12.460000038146973,11.779999732971191,12.34000015258789,11.779999732971191,8062880.0,11.779999732971191
2018-11-30,11.970000267028809,11.479999542236328,11.800000190734863,11.800000190734863,6835168.0,11.800000190734863
2018-12-03,12.289999961853027,11.8100004196167,12.130000114440918,11.890000343322754,10573183.0,11.890000343322754
2018-12-04,12.420000076293945,11.8100004196167,11.869999885559082,12.279999732971191,11732468.0,12.279999732971191
2018-12-05,11.600000381469727,11.050000190734863,11.449999809265137,11.100000381469727,12896633.0,11.100000381469727
2018-12-06,11.3100004196167,11.100000381469727,11.130000114440918,11.1899995803833,5703382.0,11.1899995803833
2018-12-07,11.279999732971191,11.039999961853027,11.260000228881836,11.119999885559082,4164254.0,11.119999885559082
2018-12-10,11.25,11.069999694824219,11.119999885559082,11.119999885559082,4154191.0,11.119999885559082
2018-12-11,11.229999542236328,10.880000114440918,11.130000114440918,11.149999618530273,4607428.0,11.149999618530273
2018-12-12,11.430000305175781,11.039999961853027,11.15999984741211,11.329999923706055,6657235.0,11.329999923706055
2018-12-13,11.489999771118164,11.149999618530273,11.489999771118164,11.220000267028809,5277174.0,11.220000267028809
2018-12-14,11.210000038146973,10.729999542236328,11.15999984741211,10.75,5276036.0,10.75
2018-12-17,11.229999542236328,10.75,10.800000190734863,11.069999694824219,5155819.0,11.069999694824219
2018-12-18,11.149999618530273,10.850000381469727,10.949999809265137,11.039999961853027,3653481.0,11.039999961853027
2018-12-19,11.420000076293945,10.869999885559082,11.050000190734863,11.289999961853027,7609267.0,11.289999961853027
2018-12-20,11.670000076293945,11.15999984741211,11.25,11.609999656677246,9790275.0,11.609999656677246
2018-12-21,11.550000190734863,11.170000076293945,11.460000038146973,11.279999732971191,5728301.0,11.279999732971191
2018-12-24,11.260000228881836,10.930000305175781,11.199999809265137,11.130000114440918,3711804.0,11.130000114440918
2018-12-25,11.399999618530273,10.770000457763672,10.989999771118164,11.260000228881836,5353254.0,11.260000228881836
2018-12-26,11.979999542236328,11.09000015258789,11.1899995803833,11.760000228881836,9941369.0,11.760000228881836
2018-12-27,11.6899995803833,10.989999771118164,11.65999984741211,11.0600004196167,7711898.0,11.0600004196167
2018-12-28,11.300000190734863,11.010000228881836,11.149999618530273,11.199999809265137,4487903.0,11.199999809265137
2019-01-02,11.479999542236328,11.100000381469727,11.1899995803833,11.350000381469727,5045796.0,11.350000381469727
2019-01-03,11.510000228881836,10.8100004196167,11.300000190734863,10.819999694824219,6445917.0,10.819999694824219
2019-01-04,11.100000381469727,10.420000076293945,10.5,10.960000038146973,5495974.0,10.960000038146973
2019-01-07,11.1899995803833,10.420000076293945,10.5,11.100000381469727,4697250.0,11.100000381469727
2019-01-08,11.34000015258789,11.069999694824219,11.15999984741211,11.140000343322754,4355376.0,11.140000343322754
2019-01-09,11.569999694824219,11.010000228881836,11.079999923706055,11.279999732971191,7426928.0,11.279999732971191
2019-01-10,11.460000038146973,11.149999618530273,11.25,11.390000343322754,7176569.0,11.390000343322754
2019-01-11,11.350000381469727,11.100000381469727,11.300000190734863,11.199999809265137,4972478.0,11.199999809265137
2019-01-14,11.449999809265137,11.170000076293945,11.210000038146973,11.199999809265137,4752502.0,11.199999809265137
2019-01-15,11.199999809265137,10.949999809265137,11.199999809265137,11.199999809265137,4041200.0,11.199999809265137
2019-01-16,11.449999809265137,11.069999694824219,11.199999809265137,11.279999732971191,4959965.0,11.279999732971191
2019-01-17,11.600000381469727,11.100000381469727,11.100000381469727,11.470000267028809,8562259.0,11.470000267028809
2019-01-18,11.449999809265137,11.140000343322754,11.449999809265137,11.220000267028809,5221615.0,11.220000267028809
2019-01-21,11.279999732971191,11.100000381469727,11.220000267028809,11.15999984741211,3701920.0,11.15999984741211
2019-01-22,11.359999656677246,11.130000114440918,11.180000305175781,11.15999984741211,3843269.0,11.15999984741211
2019-01-23,11.630000114440918,11.069999694824219,11.130000114440918,11.449999809265137,8205754.0,11.449999809265137
2019-01-24,12.430000305175781,11.65999984741211,12.010000228881836,11.670000076293945,15206993.0,11.670000076293945
2019-01-25,11.850000381469727,11.399999618530273,11.510000228881836,11.4399995803833,7903418.0,11.4399995803833
2019-01-28,11.619999885559082,11.079999923706055,11.489999771118164,11.079999923706055,6498599.0,11.079999923706055
2019-01-29,11.039999961853027,9.979999542236328,11.039999961853027,10.329999923706055,6408093.0,10.329999923706055
2019-01-30,10.5,10.149999618530273,10.300000190734863,10.1899995803833,2847301.0,10.1899995803833
2019-01-31,10.359999656677246,9.970000267028809,10.289999961853027,10.0,3147016.0,10.0
2019-02-01,10.279999732971191,10.050000190734863,10.0600004196167,10.260000228881836,1842269.0,10.260000228881836
2019-02-11,10.539999961853027,10.260000228881836,10.3100004196167,10.529999732971191,2240779.0,10.529999732971191
2019-02-12,10.649999618530273,10.420000076293945,10.470000267028809,10.600000381469727,3111622.0,10.600000381469727
2019-02-13,10.829999923706055,10.539999961853027,10.600000381469727,10.800000190734863,4253250.0,10.800000190734863
2019-02-14,11.329999923706055,10.75,10.8100004196167,11.0600004196167,6577651.0,11.0600004196167
2019-02-15,11.15999984741211,10.920000076293945,10.979999542236328,10.949999809265137,3890221.0,10.949999809265137
2019-02-18,11.9399995803833,11.0,11.0,11.479999542236328,7100025.0,11.479999542236328
2019-02-19,11.699999809265137,11.289999961853027,11.510000228881836,11.529999732971191,7767496.0,11.529999732971191
2019-02-20,11.489999771118164,11.140000343322754,11.489999771118164,11.300000190734863,5259601.0,11.300000190734863
2019-02-21,11.829999923706055,11.260000228881836,11.260000228881836,11.449999809265137,8403056.0,11.449999809265137
2019-02-22,12.25,11.3100004196167,11.359999656677246,12.1899995803833,12551646.0,12.1899995803833
2019-02-25,13.300000190734863,12.399999618530273,13.0,12.890000343322754,13609942.0,12.890000343322754
2019-02-26,12.880000114440918,12.369999885559082,12.800000190734863,12.399999618530273,12206174.0,12.399999618530273
2019-02-27,13.100000381469727,12.489999771118164,12.5,13.100000381469727,12902616.0,13.100000381469727
2019-02-28,13.079999923706055,12.399999618530273,12.880000114440918,12.449999809265137,10517757.0,12.449999809265137
2019-03-01,12.65999984741211,12.319999694824219,12.369999885559082,12.529999732971191,6046896.0,12.529999732971191
2019-03-04,13.0,12.6899995803833,12.890000343322754,12.729999542236328,10010324.0,12.729999542236328
2019-03-05,13.75,12.5,12.600000381469727,13.619999885559082,12069619.0,13.619999885559082
2019-03-06,13.59000015258789,13.020000457763672,13.420000076293945,13.4399995803833,10656222.0,13.4399995803833
2019-03-07,13.59000015258789,13.100000381469727,13.279999732971191,13.5,10754386.0,13.5
2019-03-08,13.399999618530273,12.600000381469727,13.149999618530273,12.680000305175781,7854005.0,12.680000305175781
2019-03-11,13.5,12.779999732971191,12.779999732971191,13.359999656677246,7748725.0,13.359999656677246
2019-03-12,14.119999885559082,13.329999923706055,13.479999542236328,13.829999923706055,12120882.0,13.829999923706055
2019-03-13,15.15999984741211,13.859999656677246,14.0,14.180000305175781,15502072.0,14.180000305175781
2019-03-14,14.119999885559082,12.949999809265137,13.960000038146973,13.25,10047385.0,13.25
2019-03-15,13.989999771118164,13.229999542236328,13.229999542236328,13.619999885559082,9481325.0,13.619999885559082
2019-03-18,13.829999923706055,13.199999809265137,13.739999771118164,13.529999732971191,7740307.0,13.529999732971191
2019-03-19,14.119999885559082,13.3100004196167,13.4399995803833,14.069999694824219,8009976.0,14.069999694824219
2019-03-20,14.260000228881836,13.579999923706055,13.899999618530273,13.930000305175781,7946545.0,13.930000305175781
2019-03-21,14.90999984741211,13.800000190734863,13.930000305175781,14.289999961853027,12401923.0,14.289999961853027
2019-03-22,15.720000267028809,14.25,14.390000343322754,15.720000267028809,16584624.0,15.720000267028809
2019-03-25,16.790000915527344,14.800000190734863,16.0,14.930000305175781,22002268.0,14.930000305175781
2019-03-26,15.369999885559082,14.149999618530273,15.369999885559082,14.229999542236328,12562000.0,14.229999542236328
2019-03-27,14.390000343322754,13.8100004196167,14.229999542236328,14.3100004196167,8157573.0,14.3100004196167
2019-03-28,14.59000015258789,13.800000190734863,14.260000228881836,13.8100004196167,7544546.0,13.8100004196167
2019-03-29,13.989999771118164,13.199999809265137,13.869999885559082,13.850000381469727,8091346.0,13.850000381469727
2019-04-01,14.34000015258789,13.800000190734863,13.880000114440918,14.319999694824219,6748010.0,14.319999694824219
2019-04-02,14.880000114440918,14.109999656677246,14.3100004196167,14.5,8955389.0,14.5
2019-04-03,14.460000038146973,14.170000076293945,14.319999694824219,14.460000038146973,6022179.0,14.460000038146973
2019-04-04,14.350000381469727,13.949999809265137,14.229999542236328,14.010000228881836,8314198.0,14.010000228881836
2019-04-08,14.079999923706055,13.399999618530273,14.029999732971191,13.520000457763672,6550714.0,13.520000457763672
2019-04-09,13.720000267028809,13.420000076293945,13.489999771118164,13.65999984741211,3702443.0,13.65999984741211
2019-04-10,13.569999694824219,13.1899995803833,13.569999694824219,13.359999656677246,4481451.0,13.359999656677246
2019-04-11,13.5,13.130000114440918,13.359999656677246,13.140000343322754,3906816.0,13.140000343322754
2019-04-12,13.369999885559082,13.119999885559082,13.239999771118164,13.359999656677246,2745911.0,13.359999656677246
2019-04-15,13.65999984741211,13.390000343322754,13.40999984741211,13.449999809265137,4211500.0,13.449999809265137
2019-04-16,13.630000114440918,13.220000267028809,13.449999809265137,13.619999885559082,3447681.0,13.619999885559082
2019-04-17,13.84000015258789,13.520000457763672,13.619999885559082,13.670000076293945,4301189.0,13.670000076293945
2019-04-18,13.729999542236328,13.329999923706055,13.710000038146973,13.329999923706055,2903971.0,13.329999923706055
2019-04-19,13.430000305175781,13.010000228881836,13.399999618530273,13.300000190734863,2723732.0,13.300000190734863
2019-04-22,13.640000343322754,13.239999771118164,13.300000190734863,13.390000343322754,3614199.0,13.390000343322754
2019-04-23,13.640000343322754,13.220000267028809,13.359999656677246,13.600000381469727,5205010.0,13.600000381469727
2019-04-24,13.5600004196167,13.100000381469727,13.550000190734863,13.369999885559082,3128836.0,13.369999885559082
2019-04-25,13.470000267028809,12.8100004196167,13.329999923706055,12.84000015258789,3393001.0,12.84000015258789
2019-04-26,12.930000305175781,12.430000305175781,12.930000305175781,12.539999961853027,2646094.0,12.539999961853027
2019-05-06,11.949999809265137,11.069999694824219,11.949999809265137,11.130000114440918,2648902.0,11.130000114440918
2019-05-07,11.359999656677246,11.010000228881836,11.25,11.25,2006301.0,11.25
2019-05-08,11.270000457763672,10.899999618530273,11.010000228881836,11.119999885559082,1345306.0,11.119999885559082
2019-05-09,11.319999694824219,11.050000190734863,11.100000381469727,11.220000267028809,1620810.0,11.220000267028809
2019-05-10,11.529999732971191,11.0600004196167,11.220000267028809,11.520000457763672,2103811.0,11.520000457763672
2019-05-13,11.630000114440918,11.300000190734863,11.460000038146973,11.5,1479421.0,11.5
2019-05-14,11.680000305175781,11.270000457763672,11.289999961853027,11.479999542236328,1704330.0,11.479999542236328
2019-05-15,11.670000076293945,11.5,11.5,11.640000343322754,1497458.0,11.640000343322754
2019-05-16,11.960000038146973,11.59000015258789,11.640000343322754,11.880000114440918,1727710.0,11.880000114440918
2019-05-17,11.9399995803833,11.319999694824219,11.9399995803833,11.399999618530273,2035401.0,11.399999618530273
2019-05-20,11.550000190734863,11.119999885559082,11.550000190734863,11.3100004196167,1504101.0,11.3100004196167
2019-05-21,12.350000381469727,11.260000228881836,11.260000228881836,11.899999618530273,3217111.0,11.899999618530273
2019-05-22,11.869999885559082,11.5600004196167,11.75,11.630000114440918,2032997.0,11.630000114440918
2019-05-23,11.890000343322754,11.300000190734863,11.5600004196167,11.380000114440918,2410297.0,11.380000114440918
2019-05-24,11.420000076293945,11.199999809265137,11.390000343322754,11.220000267028809,1340615.0,11.220000267028809
2019-05-27,11.539999961853027,11.109999656677246,11.220000267028809,11.529999732971191,2381262.0,11.529999732971191
2019-05-28,11.970000267028809,11.470000267028809,11.529999732971191,11.579999923706055,4353101.0,11.579999923706055
2019-05-29,11.670000076293945,11.390000343322754,11.390000343322754,11.430000305175781,3001300.0,11.430000305175781
2019-05-30,11.430000305175781,11.220000267028809,11.430000305175781,11.399999618530273,2139100.0,11.399999618530273
2019-05-31,11.470000267028809,11.300000190734863,11.399999618530273,11.329999923706055,2072915.0,11.329999923706055
2019-06-03,11.5,11.180000305175781,11.5,11.199999809265137,2031500.0,11.199999809265137
2019-06-04,11.329999923706055,11.09000015258789,11.329999923706055,11.220000267028809,2028600.0,11.220000267028809
2019-06-05,11.390000343322754,11.15999984741211,11.289999961853027,11.25,1466001.0,11.25
2019-06-06,11.300000190734863,10.779999732971191,11.300000190734863,10.800000190734863,2453000.0,10.800000190734863
2019-06-10,10.949999809265137,10.569999694824219,10.859999656677246,10.800000190734863,2145811.0,10.800000190734863
2019-06-11,11.239999771118164,10.75,10.850000381469727,11.210000038146973,2902050.0,11.210000038146973
2019-06-12,11.319999694824219,11.09000015258789,11.199999809265137,11.100000381469727,2334658.0,11.100000381469727
2019-06-13,11.260000228881836,10.989999771118164,11.069999694824219,11.229999542236328,1865611.0,11.229999542236328
2019-06-14,11.300000190734863,10.899999618530273,11.270000457763672,10.90999984741211,1953710.0,10.90999984741211
2019-06-17,10.989999771118164,10.8100004196167,10.90999984741211,10.979999542236328,895509.0,10.979999542236328
2019-06-18,11.010000228881836,10.859999656677246,11.010000228881836,10.930000305175781,813623.0,10.930000305175781
2019-06-19,11.220000267028809,11.0,11.199999809265137,11.050000190734863,1792347.0,11.050000190734863
2019-06-20,11.34000015258789,11.050000190734863,11.050000190734863,11.319999694824219,2977695.0,11.319999694824219
2019-06-21,11.699999809265137,11.329999923706055,11.399999618530273,11.5600004196167,3848966.0,11.5600004196167
2019-06-24,11.630000114440918,11.390000343322754,11.600000381469727,11.449999809265137,2500691.0,11.449999809265137
2019-06-25,11.5,11.15999984741211,11.5,11.359999656677246,1733410.0,11.359999656677246
2019-06-26,11.390000343322754,11.199999809265137,11.300000190734863,11.300000190734863,935510.0,11.300000190734863
2019-06-27,11.579999923706055,11.260000228881836,11.579999923706055,11.3100004196167,1884910.0,11.3100004196167
2019-06-28,11.319999694824219,11.039999961853027,11.319999694824219,11.100000381469727,1620010.0,11.100000381469727
2019-07-01,11.390000343322754,11.210000038146973,11.289999961853027,11.380000114440918,2187191.0,11.380000114440918
2019-07-02,11.449999809265137,11.3100004196167,11.319999694824219,11.399999618530273,1423417.0,11.399999618530273
2019-07-03,11.529999732971191,11.289999961853027,11.399999618530273,11.460000038146973,2563000.0,11.460000038146973
2019-07-04,11.920000076293945,11.399999618530273,11.470000267028809,11.829999923706055,5527703.0,11.829999923706055
2019-07-05,11.920000076293945,11.630000114440918,11.710000038146973,11.859999656677246,5001646.0,11.859999656677246
2019-07-08,11.850000381469727,11.270000457763672,11.850000381469727,11.3100004196167,3941343.0,11.3100004196167
2019-07-09,11.359999656677246,11.119999885559082,11.229999542236328,11.300000190734863,1563480.0,11.300000190734863
2019-07-10,11.300000190734863,11.119999885559082,11.300000190734863,11.140000343322754,1233543.0,11.140000343322754
2019-07-11,11.350000381469727,11.130000114440918,11.25,11.170000076293945,883400.0,11.170000076293945
2019-07-12,11.239999771118164,11.100000381469727,11.109999656677246,11.180000305175781,833600.0,11.180000305175781
2019-07-15,11.289999961853027,11.0,11.180000305175781,11.25,1280800.0,11.25
2019-07-16,11.289999961853027,11.180000305175781,11.199999809265137,11.220000267028809,861000.0,11.220000267028809
2019-07-17,11.319999694824219,11.210000038146973,11.210000038146973,11.260000228881836,891183.0,11.260000228881836
2019-07-18,11.210000038146973,11.0,11.199999809265137,11.010000228881836,1492210.0,11.010000228881836
2019-07-19,11.130000114440918,10.979999542236328,11.0,11.020000457763672,1156702.0,11.020000457763672
2019-07-22,11.09000015258789,10.630000114440918,11.09000015258789,10.640000343322754,1540303.0,10.640000343322754
2019-07-23,10.819999694824219,10.65999984741211,10.75,10.819999694824219,561250.0,10.819999694824219
2019-07-24,10.930000305175781,10.819999694824219,10.819999694824219,10.880000114440918,711785.0,10.880000114440918
2019-07-25,10.890000343322754,10.770000457763672,10.880000114440918,10.779999732971191,681200.0,10.779999732971191
2019-07-26,10.84000015258789,10.770000457763672,10.779999732971191,10.819999694824219,535302.0,10.819999694824219
2019-07-29,10.84000015258789,10.720000267028809,10.789999961853027,10.739999771118164,571500.0,10.739999771118164
2019-07-30,10.850000381469727,10.75,10.800000190734863,10.779999732971191,696900.0,10.779999732971191
2019-07-31,10.789999961853027,10.6899995803833,10.6899995803833,10.760000228881836,623415.0,10.760000228881836
2019-08-01,10.8100004196167,10.699999809265137,10.760000228881836,10.699999809265137,508634.0,10.699999809265137
2019-08-02,10.609999656677246,10.390000343322754,10.609999656677246,10.430000305175781,1165010.0,10.430000305175781
2019-08-05,10.449999809265137,10.229999542236328,10.25,10.25,684300.0,10.25
2019-08-06,10.100000381469727,9.680000305175781,10.100000381469727,9.869999885559082,1784500.0,9.869999885559082
2019-08-07,9.989999771118164,9.8100004196167,9.920000076293945,9.850000381469727,577700.0,9.850000381469727
2019-08-08,9.949999809265137,9.84000015258789,9.850000381469727,9.869999885559082,570600.0,9.869999885559082
2019-08-09,9.960000038146973,9.869999885559082,9.949999809265137,9.899999618530273,805200.0,9.899999618530273
2019-08-12,10.140000343322754,9.899999618530273,9.899999618530273,10.039999961853027,599230.0,10.039999961853027
2019-08-13,10.039999961853027,9.890000343322754,9.979999542236328,9.899999618530273,377437.0,9.899999618530273
2019-08-14,10.029999732971191,9.899999618530273,10.0,9.90999984741211,492612.0,9.90999984741211
2019-08-15,9.859999656677246,9.529999732971191,9.789999961853027,9.829999923706055,726200.0,9.829999923706055
2019-08-16,9.890000343322754,9.800000190734863,9.880000114440918,9.8100004196167,747963.0,9.8100004196167
2019-08-19,10.119999885559082,9.829999923706055,9.829999923706055,10.09000015258789,1168748.0,10.09000015258789
2019-08-20,10.34000015258789,10.050000190734863,10.100000381469727,10.210000038146973,1366112.0,10.210000038146973
2019-08-21,10.369999885559082,10.050000190734863,10.149999618530273,10.15999984741211,1168600.0,10.15999984741211
2019-08-22,10.229999542236328,10.039999961853027,10.180000305175781,10.130000114440918,794237.0,10.130000114440918
2019-08-23,10.210000038146973,10.069999694824219,10.15999984741211,10.079999923706055,706300.0,10.079999923706055
2019-08-26,9.989999771118164,9.859999656677246,9.949999809265137,9.920000076293945,758200.0,9.920000076293945
2019-08-27,10.170000076293945,10.0,10.050000190734863,10.149999618530273,857976.0,10.149999618530273
2019-08-28,10.220000267028809,10.0600004196167,10.149999618530273,10.149999618530273,738175.0,10.149999618530273
2019-08-29,10.229999542236328,10.109999656677246,10.1899995803833,10.1899995803833,572385.0,10.1899995803833
2019-08-30,10.130000114440918,9.5600004196167,10.020000457763672,9.680000305175781,4345797.0,9.680000305175781
2019-09-02,9.6899995803833,9.430000305175781,9.539999961853027,9.65999984741211,1756509.0,9.65999984741211
2019-09-03,9.670000076293945,9.539999961853027,9.630000114440918,9.59000015258789,1780524.0,9.59000015258789
2019-09-04,9.720000267028809,9.569999694824219,9.59000015258789,9.720000267028809,1889693.0,9.720000267028809
2019-09-05,9.9399995803833,9.710000038146973,9.739999771118164,9.869999885559082,2458744.0,9.869999885559082
2019-09-06,9.920000076293945,9.770000457763672,9.899999618530273,9.850000381469727,1554298.0,9.850000381469727
2019-09-09,10.130000114440918,9.899999618530273,9.899999618530273,10.039999961853027,2269870.0,10.039999961853027
2019-09-10,10.069999694824219,9.9399995803833,10.050000190734863,10.010000228881836,1656582.0,10.010000228881836
2019-09-11,10.100000381469727,9.949999809265137,10.09000015258789,9.949999809265137,1322482.0,9.949999809265137
2019-09-12,10.039999961853027,9.880000114440918,9.960000038146973,9.979999542236328,1580800.0,9.979999542236328
2019-09-16,10.119999885559082,10.010000228881836,10.010000228881836,10.050000190734863,1497160.0,10.050000190734863
2019-09-17,10.100000381469727,9.829999923706055,10.069999694824219,9.930000305175781,1531612.0,9.930000305175781
2019-09-18,9.989999771118164,9.850000381469727,9.949999809265137,9.90999984741211,1049875.0,9.90999984741211
2019-09-19,9.9399995803833,9.760000228881836,9.920000076293945,9.850000381469727,1456800.0,9.850000381469727
2019-09-20,9.9399995803833,9.829999923706055,9.869999885559082,9.890000343322754,911408.0,9.890000343322754
2019-09-23,9.880000114440918,9.609999656677246,9.880000114440918,9.739999771118164,1004000.0,9.739999771118164
2019-09-24,9.770000457763672,9.6899995803833,9.770000457763672,9.720000267028809,904650.0,9.720000267028809
2019-09-25,9.710000038146973,9.40999984741211,9.710000038146973,9.479999542236328,1649500.0,9.479999542236328
2019-09-26,9.539999961853027,9.239999771118164,9.460000038146973,9.239999771118164,1635337.0,9.239999771118164
2019-09-27,9.329999923706055,9.229999542236328,9.229999542236328,9.270000457763672,844964.0,9.270000457763672
2019-09-30,9.260000228881836,9.119999885559082,9.260000228881836,9.119999885559082,948978.0,9.119999885559082
2019-10-08,9.199999809265137,9.0600004196167,9.170000076293945,9.119999885559082,423129.0,9.119999885559082
2019-10-09,9.260000228881836,9.050000190734863,9.050000190734863,9.239999771118164,512263.0,9.239999771118164
2019-10-10,9.380000114440918,9.210000038146973,9.220000267028809,9.369999885559082,747895.0,9.369999885559082
2019-10-11,9.520000457763672,9.300000190734863,9.380000114440918,9.430000305175781,958839.0,9.430000305175781
2019-10-14,9.539999961853027,9.430000305175781,9.510000228881836,9.510000228881836,871956.0,9.510000228881836
2019-10-15,9.600000381469727,9.390000343322754,9.600000381469727,9.479999542236328,817016.0,9.479999542236328
2019-10-16,9.579999923706055,9.359999656677246,9.569999694824219,9.380000114440918,577330.0,9.380000114440918
2019-10-17,9.470000267028809,9.220000267028809,9.449999809265137,9.329999923706055,641900.0,9.329999923706055
2019-10-18,9.470000267028809,9.239999771118164,9.329999923706055,9.359999656677246,916500.0,9.359999656677246
2019-10-21,9.5,9.199999809265137,9.260000228881836,9.479999542236328,702600.0,9.479999542236328
2019-10-22,9.569999694824219,9.369999885559082,9.479999542236328,9.5,742430.0,9.5
2019-10-23,9.529999732971191,9.369999885559082,9.5,9.380000114440918,494700.0,9.380000114440918
2019-10-24,9.539999961853027,9.350000381469727,9.40999984741211,9.510000228881836,866074.0,9.510000228881836
2019-10-25,9.75,9.380000114440918,9.489999771118164,9.680000305175781,1887735.0,9.680000305175781
2019-10-28,9.770000457763672,9.609999656677246,9.680000305175781,9.720000267028809,1865269.0,9.720000267028809
2019-10-29,9.789999961853027,9.630000114440918,9.729999542236328,9.720000267028809,1235301.0,9.720000267028809
2019-10-30,9.699999809265137,9.300000190734863,9.630000114440918,9.420000076293945,1221906.0,9.420000076293945
2019-10-31,9.479999542236328,9.350000381469727,9.420000076293945,9.380000114440918,694303.0,9.380000114440918
2019-11-01,9.5,9.350000381469727,9.350000381469727,9.460000038146973,444066.0,9.460000038146973
2019-11-04,9.569999694824219,9.420000076293945,9.470000267028809,9.569999694824219,761035.0,9.569999694824219
2019-11-05,9.619999885559082,9.449999809265137,9.5600004196167,9.5600004196167,832050.0,9.5600004196167
2019-11-06,9.680000305175781,9.470000267028809,9.600000381469727,9.510000228881836,1145850.0,9.510000228881836
2019-11-07,9.65999984741211,9.420000076293945,9.600000381469727,9.65999984741211,1921662.0,9.65999984741211
2019-11-08,10.630000114440918,10.359999656677246,10.359999656677246,10.630000114440918,6190310.0,10.630000114440918
2019-11-11,10.479999542236328,9.859999656677246,10.319999694824219,9.880000114440918,7082711.0,9.880000114440918
2019-11-12,10.130000114440918,9.670000076293945,9.710000038146973,10.029999732971191,4567585.0,10.029999732971191
2019-11-13,9.960000038146973,9.699999809265137,9.9399995803833,9.880000114440918,3107143.0,9.880000114440918
2019-11-14,10.0,9.8100004196167,10.0,9.8100004196167,2151000.0,9.8100004196167
2019-11-15,9.800000190734863,9.399999618530273,9.720000267028809,9.399999618530273,2872386.0,9.399999618530273
2019-11-18,9.479999542236328,9.3100004196167,9.359999656677246,9.369999885559082,1504911.0,9.369999885559082
2019-11-19,10.239999771118164,9.510000228881836,9.510000228881836,9.920000076293945,4785346.0,9.920000076293945
2019-11-20,9.979999542236328,9.710000038146973,9.920000076293945,9.770000457763672,2922451.0,9.770000457763672
2019-11-21,9.739999771118164,9.399999618530273,9.399999618530273,9.539999961853027,1741962.0,9.539999961853027
2019-11-22,10.1899995803833,9.619999885559082,9.630000114440918,9.84000015258789,2779281.0,9.84000015258789
2019-11-25,10.180000305175781,9.649999618530273,9.6899995803833,10.180000305175781,4666232.0,10.180000305175781
2019-11-26,10.119999885559082,9.90999984741211,10.109999656677246,9.920000076293945,2467900.0,9.920000076293945
2019-11-27,10.199999809265137,9.949999809265137,9.979999542236328,9.989999771118164,2459157.0,9.989999771118164
2019-11-28,10.09000015258789,9.729999542236328,9.979999542236328,9.850000381469727,1880285.0,9.850000381469727
2019-11-29,9.899999618530273,9.6899995803833,9.869999885559082,9.8100004196167,1187371.0,9.8100004196167
2019-12-02,9.84000015258789,9.710000038146973,9.8100004196167,9.779999732971191,1101930.0,9.779999732971191
2019-12-03,9.8100004196167,9.65999984741211,9.729999542236328,9.8100004196167,902424.0,9.8100004196167
2019-12-04,9.869999885559082,9.720000267028809,9.829999923706055,9.75,530161.0,9.75
2019-12-05,9.8100004196167,9.710000038146973,9.739999771118164,9.779999732971191,997690.0,9.779999732971191
2019-12-06,9.84000015258789,9.729999542236328,9.779999732971191,9.800000190734863,917991.0,9.800000190734863
2019-12-09,9.819999694824219,9.75,9.800000190734863,9.760000228881836,742159.0,9.760000228881836
2019-12-10,9.789999961853027,9.529999732971191,9.789999961853027,9.5600004196167,2131689.0,9.5600004196167
2019-12-11,9.600000381469727,9.430000305175781,9.5600004196167,9.470000267028809,1273921.0,9.470000267028809
2019-12-12,9.539999961853027,9.420000076293945,9.460000038146973,9.510000228881836,773062.0,9.510000228881836
2019-12-13,9.710000038146973,9.5,9.550000190734863,9.640000343322754,1488638.0,9.640000343322754
2019-12-16,9.6899995803833,9.550000190734863,9.640000343322754,9.680000305175781,1155858.0,9.680000305175781
2019-12-17,9.8100004196167,9.630000114440918,9.680000305175781,9.770000457763672,1795184.0,9.770000457763672
2019-12-18,9.8100004196167,9.710000038146973,9.770000457763672,9.75,1096200.0,9.75
2019-12-19,9.819999694824219,9.729999542236328,9.800000190734863,9.770000457763672,1313923.0,9.770000457763672
2019-12-20,9.899999618530273,9.729999542236328,9.75,9.770000457763672,1606700.0,9.770000457763672
2019-12-23,9.800000190734863,9.479999542236328,9.770000457763672,9.569999694824219,1893515.0,9.569999694824219
2019-12-24,9.960000038146973,9.65999984741211,9.65999984741211,9.960000038146973,4025705.0,9.960000038146973
2019-12-25,10.039999961853027,9.819999694824219,9.899999618530273,10.039999961853027,3245387.0,10.039999961853027
2019-12-26,10.149999618530273,9.880000114440918,10.100000381469727,9.979999542236328,3137812.0,9.979999542236328
2019-12-27,9.989999771118164,9.8100004196167,9.899999618530273,9.880000114440918,2278712.0,9.880000114440918
2019-12-30,10.350000381469727,10.010000228881836,10.100000381469727,10.270000457763672,6120183.0,10.270000457763672
2019-12-31,10.569999694824219,10.1899995803833,10.300000190734863,10.460000038146973,5612584.0,10.460000038146973
2020-01-02,11.100000381469727,10.460000038146973,10.800000190734863,10.550000190734863,7755617.0,10.550000190734863
2020-01-03,10.449999809265137,10.229999542236328,10.350000381469727,10.289999961853027,4752314.0,10.289999961853027
2020-01-06,10.289999961853027,10.020000457763672,10.100000381469727,10.180000305175781,2867270.0,10.180000305175781
2020-01-07,10.3100004196167,10.15999984741211,10.180000305175781,10.25,2431041.0,10.25
2020-01-08,10.029999732971191,10.029999732971191,10.029999732971191,10.029999732971191,2824764.0,10.029999732971191
2020-01-09,10.170000076293945,10.0600004196167,10.100000381469727,10.100000381469727,1585404.0,10.100000381469727
2020-01-10,10.199999809265137,10.0600004196167,10.100000381469727,10.170000076293945,1601225.0,10.170000076293945
2020-01-13,10.3100004196167,10.3100004196167,10.3100004196167,10.3100004196167,2369081.0,10.3100004196167
2020-01-14,10.1899995803833,10.1899995803833,10.1899995803833,10.1899995803833,1585331.0,10.1899995803833
2020-01-15,10.239999771118164,10.0600004196167,10.1899995803833,10.130000114440918,1236851.0,10.130000114440918
2020-01-16,10.149999618530273,10.0600004196167,10.149999618530273,10.069999694824219,913279.0,10.069999694824219
2020-01-17,10.140000343322754,10.029999732971191,10.119999885559082,10.079999923706055,949739.0,10.079999923706055
2020-01-20,10.140000343322754,10.029999732971191,10.079999923706055,10.119999885559082,759580.0,10.119999885559082
2020-01-21,10.119999885559082,9.970000267028809,10.119999885559082,9.979999542236328,964208.0,9.979999542236328
2020-01-22,10.09000015258789,9.819999694824219,9.979999542236328,9.970000267028809,1075664.0,9.970000267028809
2020-01-23,9.989999771118164,9.600000381469727,9.899999618530273,9.699999809265137,1605131.0,9.699999809265137
2020-02-03,8.729999542236328,8.729999542236328,8.729999542236328,8.729999542236328,710700.0,8.729999542236328
2020-02-04,8.569999694824219,7.860000133514404,7.860000133514404,8.390000343322754,2058300.0,8.390000343322754
2020-02-05,8.649999618530273,8.390000343322754,8.40999984741211,8.479999542236328,1832201.0,8.479999542236328
2020-02-06,8.710000038146973,8.449999809265137,8.619999885559082,8.65999984741211,1768399.0,8.65999984741211
2020-02-07,8.880000114440918,8.59000015258789,8.649999618530273,8.819999694824219,2006457.0,8.819999694824219
2020-02-10,9.100000381469727,8.75,8.800000190734863,9.079999923706055,1766081.0,9.079999923706055
2020-02-11,9.1899995803833,8.979999542236328,9.100000381469727,9.020000457763672,1503558.0,9.020000457763672
2020-02-12,9.079999923706055,8.979999542236328,9.010000228881836,9.079999923706055,1189323.0,9.079999923706055
2020-02-13,9.119999885559082,8.920000076293945,9.069999694824219,8.9399995803833,1286000.0,8.9399995803833
2020-02-14,9.020000457763672,8.880000114440918,8.9399995803833,8.90999984741211,825349.0,8.90999984741211
2020-02-17,9.1899995803833,8.920000076293945,8.949999809265137,9.15999984741211,1631976.0,9.15999984741211
2020-02-18,9.229999542236328,9.130000114440918,9.140000343322754,9.180000305175781,1371315.0,9.180000305175781
2020-02-19,9.239999771118164,9.130000114440918,9.149999618530273,9.149999618530273,1249901.0,9.149999618530273
2020-02-20,9.289999961853027,9.119999885559082,9.229999542236328,9.260000228881836,2005301.0,9.260000228881836
2020-02-21,9.329999923706055,9.199999809265137,9.25,9.270000457763672,1768460.0,9.270000457763672
2020-02-24,9.359999656677246,9.149999618530273,9.260000228881836,9.3100004196167,1883323.0,9.3100004196167
2020-02-25,9.220000267028809,8.890000343322754,9.180000305175781,9.079999923706055,2573817.0,9.079999923706055
2020-02-26,9.300000190734863,8.960000038146973,9.020000457763672,9.15999984741211,2455139.0,9.15999984741211
2020-02-27,9.289999961853027,9.100000381469727,9.210000038146973,9.130000114440918,1910555.0,9.130000114440918
2020-02-28,8.989999771118164,8.699999809265137,8.90999984741211,8.699999809265137,2169222.0,8.699999809265137
2020-03-02,9.270000457763672,8.770000457763672,8.770000457763672,9.170000076293945,2113546.0,9.170000076293945
2020-03-03,9.300000190734863,9.149999618530273,9.210000038146973,9.279999732971191,2303121.0,9.279999732971191
2020-03-04,9.829999923706055,9.180000305175781,9.220000267028809,9.75,5272622.0,9.75
2020-03-05,9.800000190734863,9.529999732971191,9.779999732971191,9.710000038146973,3733709.0,9.710000038146973
2020-03-06,9.65999984741211,9.470000267028809,9.600000381469727,9.5600004196167,2392502.0,9.5600004196167
2020-03-09,9.869999885559082,9.600000381469727,9.710000038146973,9.600000381469727,4368502.0,9.600000381469727
2020-03-10,9.5,9.09000015258789,9.199999809265137,9.5,2892457.0,9.5
2020-03-11,9.520000457763672,9.289999961853027,9.510000228881836,9.289999961853027,2278891.0,9.289999961853027
2020-03-12,9.220000267028809,9.020000457763672,9.220000267028809,9.039999961853027,2001808.0,9.039999961853027
2020-03-13,8.9399995803833,8.430000305175781,8.760000228881836,8.899999618530273,1815498.0,8.899999618530273
2020-03-16,9.069999694824219,8.699999809265137,9.0,8.699999809265137,1280310.0,8.699999809265137
2020-03-17,8.880000114440918,8.460000038146973,8.640000343322754,8.680000305175781,1607910.0,8.680000305175781
2020-03-18,8.8100004196167,8.539999961853027,8.699999809265137,8.539999961853027,1043460.0,8.539999961853027
2020-03-19,8.75,8.430000305175781,8.619999885559082,8.710000038146973,1014258.0,8.710000038146973
2020-03-20,8.880000114440918,8.680000305175781,8.699999809265137,8.850000381469727,893661.0,8.850000381469727
2020-03-23,8.869999885559082,8.649999618530273,8.800000190734863,8.680000305175781,1047400.0,8.680000305175781
2020-03-24,8.850000381469727,8.520000457763672,8.850000381469727,8.75,1015800.0,8.75
2020-03-25,8.9399995803833,8.800000190734863,8.880000114440918,8.930000305175781,1246712.0,8.930000305175781
2020-03-26,8.899999618530273,8.729999542236328,8.899999618530273,8.739999771118164,933811.0,8.739999771118164
2020-03-27,9.609999656677246,8.890000343322754,8.890000343322754,9.609999656677246,4985776.0,9.609999656677246
2020-03-30,10.5,9.300000190734863,9.609999656677246,10.029999732971191,13358595.0,10.029999732971191
2020-03-31,10.34000015258789,9.579999923706055,9.760000228881836,10.130000114440918,10377748.0,10.130000114440918
2020-04-01,9.9399995803833,9.380000114440918,9.869999885559082,9.5,7923351.0,9.5
2020-04-02,9.470000267028809,9.210000038146973,9.300000190734863,9.4399995803833,5500588.0,9.4399995803833
2020-04-03,10.199999809265137,9.25,9.369999885559082,9.920000076293945,8611985.0,9.920000076293945
2020-04-07,10.119999885559082,9.569999694824219,9.630000114440918,10.029999732971191,9000865.0,10.029999732971191
2020-04-08,10.430000305175781,9.640000343322754,9.899999618530273,10.220000267028809,10462572.0,10.220000267028809
2020-04-09,10.649999618530273,9.979999542236328,10.210000038146973,10.0,10145548.0,10.0
2020-04-10,10.109999656677246,9.65999984741211,9.90999984741211,10.109999656677246,6980927.0,10.109999656677246
2020-04-13,10.4399995803833,9.800000190734863,9.930000305175781,10.270000457763672,7358248.0,10.270000457763672
2020-04-14,10.470000267028809,10.079999923706055,10.300000190734863,10.369999885559082,7688131.0,10.369999885559082
2020-04-15,11.0,10.050000190734863,10.300000190734863,10.899999618530273,11912073.0,10.899999618530273
2020-04-16,10.9399995803833,10.420000076293945,10.600000381469727,10.489999771118164,9621578.0,10.489999771118164
2020-04-17,11.069999694824219,10.300000190734863,10.420000076293945,10.619999885559082,9822486.0,10.619999885559082
2020-04-20,10.880000114440918,10.489999771118164,10.619999885559082,10.5,6422502.0,10.5
2020-04-21,10.319999694824219,10.039999961853027,10.319999694824219,10.100000381469727,6122413.0,10.100000381469727
2020-04-22,10.289999961853027,9.90999984741211,10.100000381469727,10.180000305175781,3921195.0,10.180000305175781
2020-04-23,10.220000267028809,9.960000038146973,10.130000114440918,9.970000267028809,4262100.0,9.970000267028809
2020-04-24,10.010000228881836,9.649999618530273,9.920000076293945,9.720000267028809,4074586.0,9.720000267028809
2020-04-27,10.489999771118164,9.640000343322754,9.640000343322754,10.260000228881836,7910167.0,10.260000228881836
2020-04-28,11.25,10.3100004196167,10.930000305175781,10.329999923706055,12407748.0,10.329999923706055
2020-04-29,10.270000457763672,9.75,9.869999885559082,9.760000228881836,7521985.0,9.760000228881836
2020-04-30,9.880000114440918,9.6899995803833,9.760000228881836,9.6899995803833,5348530.0,9.6899995803833
2020-05-06,9.9399995803833,9.460000038146973,9.680000305175781,9.9399995803833,5287831.0,9.9399995803833
2020-05-07,9.899999618530273,9.739999771118164,9.899999618530273,9.770000457763672,2676802.0,9.770000457763672
2020-05-08,9.890000343322754,9.760000228881836,9.779999732971191,9.829999923706055,2923459.0,9.829999923706055
2020-05-11,10.0600004196167,9.819999694824219,9.890000343322754,10.010000228881836,3738642.0,10.010000228881836
2020-05-12,9.989999771118164,9.800000190734863,9.949999809265137,9.899999618530273,2222974.0,9.899999618530273
2020-05-13,9.979999542236328,9.819999694824219,9.819999694824219,9.920000076293945,1889953.0,9.920000076293945
2020-05-14,9.970000267028809,9.760000228881836,9.920000076293945,9.789999961853027,1879571.0,9.789999961853027
2020-05-15,9.859999656677246,9.729999542236328,9.779999732971191,9.829999923706055,1491524.0,9.829999923706055
2020-05-18,9.989999771118164,9.760000228881836,9.760000228881836,9.880000114440918,1998363.0,9.880000114440918
2020-05-19,9.970000267028809,9.699999809265137,9.970000267028809,9.880000114440918,1660907.0,9.880000114440918
2020-05-20,9.899999618530273,9.529999732971191,9.850000381469727,9.59000015258789,2714746.0,9.59000015258789
2020-05-21,9.819999694824219,9.420000076293945,9.59000015258789,9.5,2300004.0,9.5
2020-05-22,9.5,9.100000381469727,9.5,9.149999618530273,2324377.0,9.149999618530273
2020-05-25,9.239999771118164,9.109999656677246,9.15999984741211,9.210000038146973,1118501.0,9.210000038146973
2020-05-26,9.350000381469727,9.140000343322754,9.210000038146973,9.3100004196167,1579965.0,9.3100004196167
2020-05-27,9.399999618530273,9.199999809265137,9.3100004196167,9.3100004196167,1135559.0,9.3100004196167
2020-05-28,9.380000114440918,9.15999984741211,9.3100004196167,9.229999542236328,1127300.0,9.229999542236328
2020-05-29,9.329999923706055,9.15999984741211,9.210000038146973,9.25,1085172.0,9.25
2020-06-01,9.420000076293945,9.229999542236328,9.279999732971191,9.40999984741211,1708165.0,9.40999984741211
2020-06-02,9.5600004196167,9.369999885559082,9.40999984741211,9.529999732971191,1920615.0,9.529999732971191
2020-06-03,9.600000381469727,9.460000038146973,9.520000457763672,9.520000457763672,1498173.0,9.520000457763672
2020-06-04,9.739999771118164,9.5,9.600000381469727,9.65999984741211,2150774.0,9.65999984741211
2020-06-05,9.75,9.529999732971191,9.649999618530273,9.600000381469727,1671366.0,9.600000381469727
2020-06-08,9.880000114440918,9.609999656677246,9.630000114440918,9.779999732971191,3132974.0,9.779999732971191
2020-06-09,9.8100004196167,9.529999732971191,9.800000190734863,9.600000381469727,2804304.0,9.600000381469727
2020-06-10,10.25,9.539999961853027,9.539999961853027,9.8100004196167,4568749.0,9.8100004196167
2020-06-11,10.279999732971191,9.59000015258789,9.6899995803833,10.109999656677246,7833667.0,10.109999656677246
2020-06-12,10.350000381469727,9.850000381469727,9.899999618530273,10.15999984741211,6949810.0,10.15999984741211
2020-06-15,10.260000228881836,9.949999809265137,10.199999809265137,9.960000038146973,5746826.0,9.960000038146973
2020-06-16,10.079999923706055,9.779999732971191,10.069999694824219,9.949999809265137,4630042.0,9.949999809265137
2020-06-17,9.90999984741211,9.699999809265137,9.90999984741211,9.8100004196167,3425892.0,9.8100004196167
2020-06-18,9.829999923706055,9.6899995803833,9.760000228881836,9.789999961853027,2232316.0,9.789999961853027
2020-06-19,9.960000038146973,9.779999732971191,9.819999694824219,9.930000305175781,2691610.0,9.930000305175781
2020-06-22,10.039999961853027,9.829999923706055,9.899999618530273,9.9399995803833,3146073.0,9.9399995803833
2020-06-23,10.270000457763672,10.0,10.0,10.170000076293945,6544914.0,10.170000076293945
2020-06-24,10.180000305175781,9.880000114440918,10.140000343322754,10.09000015258789,4622107.0,10.09000015258789
2020-06-29,10.800000190734863,10.25,10.260000228881836,10.369999885559082,8526882.0,10.369999885559082
2020-06-30,10.390000343322754,10.180000305175781,10.25,10.289999961853027,4891404.0,10.289999961853027
2020-07-01,10.229999542236328,10.029999732971191,10.180000305175781,10.130000114440918,4313341.0,10.130000114440918
2020-07-02,10.869999885559082,10.010000228881836,10.069999694824219,10.550000190734863,8659148.0,10.550000190734863
2020-07-03,11.289999961853027,10.609999656677246,10.619999885559082,11.279999732971191,15253578.0,11.279999732971191
2020-07-06,12.180000305175781,11.430000305175781,12.0,11.789999961853027,18241870.0,11.789999961853027
2020-07-07,12.890000343322754,11.699999809265137,11.920000076293945,12.710000038146973,19456874.0,12.710000038146973
2020-07-08,13.979999542236328,12.119999885559082,12.5,13.600000381469727,22969334.0,13.600000381469727
2020-07-09,14.0,13.100000381469727,13.300000190734863,13.489999771118164,20234326.0,13.489999771118164
2020-07-10,14.84000015258789,13.229999542236328,13.800000190734863,14.760000228881836,29067585.0,14.760000228881836
2020-07-13,16.239999771118164,15.819999694824219,16.239999771118164,16.239999771118164,23144424.0,16.239999771118164
2020-07-14,17.860000610351562,16.25,16.5,17.860000610351562,39360747.0,17.860000610351562
2020-07-15,16.719999313354492,16.06999969482422,16.5,16.06999969482422,7657400.0,16.06999969482422
2020-07-16,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,5131600.0,14.460000038146973
2020-07-17,14.079999923706055,13.010000228881836,13.010000228881836,13.399999618530273,29515618.0,13.399999618530273
2020-07-20,14.140000343322754,13.050000190734863,13.199999809265137,13.800000190734863,21247911.0,13.800000190734863
2020-07-21,13.600000381469727,13.050000190734863,13.5,13.390000343322754,17136541.0,13.390000343322754
2020-07-22,13.979999542236328,13.09000015258789,13.430000305175781,13.75,18234523.0,13.75
2020-07-23,13.5,13.029999732971191,13.5,13.1899995803833,13354424.0,13.1899995803833
2020-07-24,13.1899995803833,12.010000228881836,13.1899995803833,12.079999923706055,15509396.0,12.079999923706055
2020-07-27,12.479999542236328,11.739999771118164,12.109999656677246,12.300000190734863,10231868.0,12.300000190734863
2020-07-28,12.3100004196167,11.880000114440918,12.199999809265137,12.119999885559082,7647797.0,12.119999885559082
2020-07-29,12.390000343322754,11.880000114440918,12.119999885559082,12.380000114440918,9238314.0,12.380000114440918
2020-07-30,12.479999542236328,12.100000381469727,12.380000114440918,12.149999618530273,8081188.0,12.149999618530273
2020-07-31,12.289999961853027,11.960000038146973,12.050000190734863,12.15999984741211,6720526.0,12.15999984741211
2020-08-03,12.569999694824219,12.170000076293945,12.180000305175781,12.5,9377940.0,12.5
2020-08-04,12.670000076293945,12.329999923706055,12.640000343322754,12.4399995803833,7474766.0,12.4399995803833
2020-08-05,12.770000457763672,12.359999656677246,12.430000305175781,12.5600004196167,10310095.0,12.5600004196167
2020-08-06,12.5600004196167,12.010000228881836,12.420000076293945,12.220000267028809,9373138.0,12.220000267028809
2020-08-07,12.350000381469727,11.739999771118164,12.350000381469727,12.0,6385750.0,12.0
2020-08-10,12.229999542236328,11.819999694824219,12.0,12.119999885559082,4477220.0,12.119999885559082
2020-08-11,12.229999542236328,11.779999732971191,12.130000114440918,11.829999923706055,5237078.0,11.829999923706055
2020-08-12,11.869999885559082,11.5,11.859999656677246,11.84000015258789,5169988.0,11.84000015258789
2020-08-13,12.140000343322754,11.779999732971191,11.869999885559082,11.970000267028809,5148142.0,11.970000267028809
2020-08-14,12.069999694824219,11.729999542236328,11.970000267028809,12.020000457763672,3628066.0,12.020000457763672
2020-08-17,12.34000015258789,12.069999694824219,12.079999923706055,12.260000228881836,6433258.0,12.260000228881836
2020-08-18,12.699999809265137,12.149999618530273,12.300000190734863,12.569999694824219,10052183.0,12.569999694824219
2020-08-19,13.829999923706055,12.569999694824219,12.710000038146973,13.829999923706055,31803816.0,13.829999923706055
2020-08-20,14.670000076293945,13.199999809265137,13.859999656677246,13.739999771118164,33170020.0,13.739999771118164
2020-08-21,13.529999732971191,12.630000114440918,13.460000038146973,12.850000381469727,18412873.0,12.850000381469727
2020-08-24,12.720000267028809,12.050000190734863,12.720000267028809,12.210000038146973,12210522.0,12.210000038146973
2020-08-25,12.199999809265137,11.90999984741211,12.100000381469727,11.979999542236328,8458837.0,11.979999542236328
2020-08-26,11.949999809265137,11.5,11.930000305175781,11.529999732971191,8154454.0,11.529999732971191
2020-08-27,11.880000114440918,11.539999961853027,11.539999961853027,11.779999732971191,5441238.0,11.779999732971191
2020-08-28,11.819999694824219,11.529999732971191,11.699999809265137,11.789999961853027,4679640.0,11.789999961853027
2020-08-31,11.960000038146973,11.75,11.800000190734863,11.859999656677246,4737782.0,11.859999656677246
2020-09-01,12.039999961853027,11.819999694824219,11.899999618530273,11.949999809265137,4030329.0,11.949999809265137
2020-09-02,11.960000038146973,11.720000267028809,11.869999885559082,11.760000228881836,3820914.0,11.760000228881836
2020-09-03,11.920000076293945,11.649999618530273,11.710000038146973,11.680000305175781,3496988.0,11.680000305175781
2020-09-04,11.479999542236328,11.199999809265137,11.479999542236328,11.380000114440918,4485550.0,11.380000114440918
2020-09-07,11.449999809265137,11.109999656677246,11.449999809265137,11.140000343322754,3574256.0,11.140000343322754
2020-09-08,11.390000343322754,11.029999732971191,11.180000305175781,11.329999923706055,3381960.0,11.329999923706055
2020-09-09,11.239999771118164,11.010000228881836,11.239999771118164,11.020000457763672,3599320.0,11.020000457763672
2020-09-10,11.170000076293945,10.529999732971191,11.140000343322754,10.619999885559082,4016001.0,10.619999885559082
2020-09-11,10.829999923706055,10.430000305175781,10.6899995803833,10.770000457763672,2544941.0,10.770000457763672
2020-09-14,10.960000038146973,10.720000267028809,10.819999694824219,10.90999984741211,2058700.0,10.90999984741211
2020-09-15,10.9399995803833,10.800000190734863,10.920000076293945,10.880000114440918,1619855.0,10.880000114440918
2020-09-16,10.869999885559082,10.6899995803833,10.8100004196167,10.75,1470410.0,10.75
2020-09-17,10.859999656677246,10.600000381469727,10.75,10.829999923706055,1828276.0,10.829999923706055
2020-09-18,11.079999923706055,10.729999542236328,10.829999923706055,11.050000190734863,2452901.0,11.050000190734863
2020-09-21,11.079999923706055,10.920000076293945,11.0,10.9399995803833,1930100.0,10.9399995803833
2020-09-22,10.899999618530273,10.619999885559082,10.880000114440918,10.699999809265137,1810289.0,10.699999809265137
2020-09-23,10.84000015258789,10.710000038146973,10.710000038146973,10.800000190734863,1324708.0,10.800000190734863
2020-09-24,10.739999771118164,10.520000457763672,10.710000038146973,10.550000190734863,1671987.0,10.550000190734863
2020-09-25,10.619999885559082,10.40999984741211,10.609999656677246,10.479999542236328,1492600.0,10.479999542236328
2020-09-28,10.569999694824219,10.229999542236328,10.470000267028809,10.279999732971191,1568859.0,10.279999732971191
2020-09-29,10.4399995803833,10.270000457763672,10.319999694824219,10.270000457763672,1163100.0,10.270000457763672
2020-09-30,10.350000381469727,10.149999618530273,10.270000457763672,10.25,1177200.0,10.25
2020-10-09,10.59000015258789,10.34000015258789,10.34000015258789,10.539999961853027,1699600.0,10.539999961853027
2020-10-12,10.859999656677246,10.569999694824219,10.59000015258789,10.819999694824219,2459465.0,10.819999694824219
2020-10-13,10.859999656677246,10.710000038146973,10.859999656677246,10.760000228881836,1505500.0,10.760000228881836
2020-10-14,10.819999694824219,10.630000114440918,10.720000267028809,10.75,1689200.0,10.75
2020-10-15,10.75,10.550000190734863,10.75,10.550000190734863,1426900.0,10.550000190734863
2020-10-16,10.859999656677246,10.5,10.520000457763672,10.850000381469727,2716470.0,10.850000381469727
2020-10-19,10.890000343322754,10.630000114440918,10.800000190734863,10.670000076293945,1876929.0,10.670000076293945
2020-10-20,10.770000457763672,10.5600004196167,10.670000076293945,10.729999542236328,1078969.0,10.729999542236328
2020-10-21,10.75,10.5600004196167,10.6899995803833,10.649999618530273,1209043.0,10.649999618530273
2020-10-22,10.640000343322754,10.460000038146973,10.600000381469727,10.550000190734863,1373643.0,10.550000190734863
2020-10-23,10.640000343322754,10.350000381469727,10.520000457763672,10.390000343322754,1589205.0,10.390000343322754
2020-10-26,10.420000076293945,10.239999771118164,10.380000114440918,10.270000457763672,1281907.0,10.270000457763672
2020-10-27,10.350000381469727,10.239999771118164,10.25,10.25,507000.0,10.25