Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.369999885559082,10.600000381469727,10.760000228881836,11.15999984741211,51597044.0,10.804494857788086
2010-01-05,11.640000343322754,10.859999656677246,11.0600004196167,11.270000457763672,48822966.0,10.910990715026855
2010-01-06,11.479999542236328,11.0,11.210000038146973,11.010000228881836,41360139.0,10.659274101257324
2010-01-07,11.0,10.329999923706055,10.90999984741211,10.510000228881836,40133779.0,10.175201416015625
2010-01-08,10.989999771118164,10.380000114440918,10.399999618530273,10.899999618530273,39751990.0,10.552777290344238
2010-01-11,11.770000457763672,10.859999656677246,11.520000457763672,10.890000343322754,53021415.0,10.543097496032715
2010-01-12,10.760000228881836,10.350000381469727,10.609999656677246,10.609999656677246,30805093.0,10.272015571594238
2010-01-13,10.90999984741211,10.289999961853027,10.359999656677246,10.510000228881836,25519994.0,10.175201416015625
2010-01-14,10.949999809265137,10.5,10.5,10.8100004196167,27492613.0,10.465645790100098
2010-01-15,11.199999809265137,10.800000190734863,10.8100004196167,10.869999885559082,24154718.0,10.52373218536377
2010-01-18,10.829999923706055,10.449999809265137,10.680000305175781,10.710000038146973,23846857.0,10.368830680847168
2010-01-19,11.449999809265137,10.680000305175781,10.699999809265137,11.1899995803833,42914674.0,10.833539962768555
2010-01-20,11.25,10.449999809265137,11.199999809265137,10.520000457763672,30581672.0,10.184883117675781
2010-01-21,10.680000305175781,10.380000114440918,10.479999542236328,10.529999732971191,14043349.0,10.194562911987305
2010-01-22,10.380000114440918,9.479999542236328,10.380000114440918,9.970000267028809,24922590.0,9.65240478515625
2010-01-25,9.949999809265137,9.569999694824219,9.779999732971191,9.640000343322754,11294278.0,9.332915306091309
2010-01-26,9.869999885559082,9.149999618530273,9.699999809265137,9.289999961853027,13260717.0,8.99406623840332
2010-01-27,9.399999618530273,8.9399995803833,9.289999961853027,9.079999923706055,11567119.0,8.790754318237305
2010-01-28,9.359999656677246,8.949999809265137,9.119999885559082,9.34000015258789,12556100.0,9.042470932006836
2010-01-29,9.609999656677246,9.180000305175781,9.220000267028809,9.4399995803833,14709935.0,9.13928508758545
2010-02-01,10.100000381469727,8.880000114440918,9.34000015258789,9.479999542236328,22848159.0,9.17801284790039
2010-02-02,9.649999618530273,9.300000190734863,9.350000381469727,9.329999923706055,11664284.0,9.032791137695312
2010-02-03,9.800000190734863,9.0,9.34000015258789,9.739999771118164,24460904.0,9.429728507995605
2010-02-04,9.920000076293945,9.399999618530273,9.550000190734863,9.670000076293945,18500211.0,9.361960411071777
2010-02-05,9.899999618530273,9.300000190734863,9.40999984741211,9.850000381469727,23045235.0,9.536226272583008
2010-02-08,10.779999732971191,9.699999809265137,9.699999809265137,10.479999542236328,34287242.0,10.146156311035156
2010-02-09,10.9399995803833,10.260000228881836,10.329999923706055,10.550000190734863,33550916.0,10.213927268981934
2010-02-10,10.859999656677246,10.40999984741211,10.5,10.59000015258789,20247148.0,10.252652168273926
2010-02-11,10.6899995803833,10.3100004196167,10.5,10.40999984741211,15209782.0,10.078387260437012
2010-02-12,10.90999984741211,10.329999923706055,10.399999618530273,10.619999885559082,18147652.0,10.281697273254395
2010-02-22,10.890000343322754,10.180000305175781,10.760000228881836,10.220000267028809,24305380.0,9.894439697265625
2010-02-23,10.050000190734863,9.359999656677246,10.050000190734863,9.65999984741211,23019957.0,9.352277755737305
2010-02-24,9.8100004196167,9.449999809265137,9.510000228881836,9.760000228881836,15892660.0,9.44909381866455
2010-02-25,10.0,9.729999542236328,9.75,9.970000267028809,16977588.0,9.65240478515625
2010-02-26,10.079999923706055,9.720000267028809,9.949999809265137,9.770000457763672,14842609.0,9.458773612976074
2010-03-01,10.75,9.65999984741211,9.699999809265137,10.75,46417690.0,10.407556533813477
2010-03-02,10.949999809265137,10.520000457763672,10.819999694824219,10.800000190734863,45661332.0,10.455964088439941
2010-03-03,11.130000114440918,10.600000381469727,10.84000015258789,10.869999885559082,33526056.0,10.52373218536377
2010-03-04,11.65999984741211,10.619999885559082,10.800000190734863,11.069999694824219,58217524.0,10.717362403869629
2010-03-05,11.569999694824219,10.699999809265137,11.149999618530273,11.130000114440918,58545033.0,10.775450706481934
2010-03-08,11.220000267028809,10.800000190734863,10.850000381469727,10.970000267028809,25871958.0,10.6205472946167
2010-03-09,11.09000015258789,10.65999984741211,10.850000381469727,10.699999809265137,20697479.0,10.359148025512695
2010-03-10,10.90999984741211,10.199999809265137,10.649999618530273,10.380000114440918,20584528.0,10.049342155456543
2010-03-11,10.6899995803833,10.020000457763672,10.390000343322754,10.510000228881836,19519544.0,10.175201416015625
2010-03-12,10.510000228881836,10.149999618530273,10.510000228881836,10.180000305175781,10955308.0,9.855713844299316
2010-03-15,10.449999809265137,10.029999732971191,10.100000381469727,10.239999771118164,10088092.0,9.913801193237305
2010-03-16,10.539999961853027,10.149999618530273,10.279999732971191,10.520000457763672,13754459.0,10.184883117675781
2010-03-17,10.890000343322754,10.40999984741211,10.510000228881836,10.829999923706055,21017751.0,10.485008239746094
2010-03-18,11.239999771118164,10.729999542236328,10.800000190734863,10.859999656677246,26429475.0,10.51405143737793
2010-03-19,11.0,10.699999809265137,10.920000076293945,10.90999984741211,15613136.0,10.562458038330078
2010-03-22,11.079999923706055,10.6899995803833,11.0,10.920000076293945,16342399.0,10.572141647338867
2010-03-23,10.949999809265137,10.59000015258789,10.890000343322754,10.600000381469727,14117423.0,10.262333869934082
2010-03-24,10.970000267028809,10.539999961853027,10.579999923706055,10.899999618530273,19213117.0,10.552777290344238
2010-03-25,11.3100004196167,10.699999809265137,10.779999732971191,11.079999923706055,36873978.0,10.727042198181152
2010-03-26,11.270000457763672,10.800000190734863,10.930000305175781,11.069999694824219,21589233.0,10.717362403869629
2010-03-29,11.380000114440918,10.90999984741211,11.119999885559082,11.0600004196167,24817371.0,10.707681655883789
2010-03-30,11.0600004196167,10.699999809265137,11.0600004196167,10.90999984741211,18526715.0,10.562458038330078
2010-03-31,11.0,10.75,10.850000381469727,10.850000381469727,14451263.0,10.50437068939209
2010-04-01,10.9399995803833,10.699999809265137,10.819999694824219,10.890000343322754,20346034.0,10.543097496032715
2010-04-02,11.100000381469727,10.75,10.880000114440918,10.970000267028809,19705629.0,10.6205472946167
2010-04-06,11.069999694824219,10.880000114440918,11.0,10.949999809265137,14298236.0,10.60118579864502
2010-04-07,11.039999961853027,10.760000228881836,10.920000076293945,10.819999694824219,14526369.0,10.475324630737305
2010-04-08,10.970000267028809,10.760000228881836,10.8100004196167,10.850000381469727,13492145.0,10.50437068939209
2010-04-09,11.470000267028809,10.75,10.850000381469727,11.279999732971191,34842250.0,10.920670509338379
2010-04-12,11.850000381469727,11.199999809265137,11.34000015258789,11.75,47971877.0,11.375700950622559
2010-04-13,12.149999618530273,10.84000015258789,12.050000190734863,11.40999984741211,44859301.0,11.04653263092041
2010-04-14,11.380000114440918,11.0600004196167,11.289999961853027,11.300000190734863,19080376.0,10.940035820007324
2010-04-15,11.520000457763672,11.130000114440918,11.289999961853027,11.1899995803833,18041902.0,10.833539962768555
2010-04-16,11.180000305175781,10.15999984741211,11.140000343322754,10.510000228881836,25406289.0,10.175201416015625
2010-04-19,10.729999542236328,10.130000114440918,10.4399995803833,10.170000076293945,14420409.0,9.84603214263916
2010-04-20,10.380000114440918,10.0,10.170000076293945,10.300000190734863,12130828.0,9.971890449523926
2010-04-21,10.970000267028809,10.399999618530273,10.420000076293945,10.75,24058590.0,10.407556533813477
2010-04-22,11.199999809265137,10.65999984741211,10.779999732971191,10.9399995803833,25291645.0,10.591503143310547
2010-04-23,11.239999771118164,10.779999732971191,10.800000190734863,11.149999618530273,27010661.0,10.794815063476562
2010-04-26,11.369999885559082,10.800000190734863,11.100000381469727,10.84000015258789,21487050.0,10.49468994140625
2010-04-27,10.720000267028809,10.029999732971191,10.720000267028809,10.3100004196167,20798116.0,9.981574058532715
2010-04-28,10.430000305175781,10.010000228881836,10.149999618530273,10.220000267028809,9445838.0,9.894439697265625
2010-04-29,10.430000305175781,9.399999618530273,10.25,9.430000305175781,15255393.0,9.129605293273926
2010-04-30,9.430000305175781,8.600000381469727,9.399999618530273,8.850000381469727,11988836.0,8.568081855773926
2010-05-04,9.010000228881836,8.520000457763672,8.520000457763672,8.850000381469727,6803557.0,8.568081855773926
2010-05-05,9.1899995803833,8.649999618530273,8.699999809265137,9.170000076293945,8980215.0,8.877887725830078
2010-05-06,9.359999656677246,8.710000038146973,9.180000305175781,8.75,9540474.0,8.471266746520996
2010-05-07,8.729999542236328,8.199999809265137,8.470000267028809,8.220000267028809,10171392.0,7.958150386810303
2010-05-10,8.550000190734863,8.100000381469727,8.25,8.390000343322754,7882868.0,8.122735023498535
2010-05-11,8.670000076293945,8.210000038146973,8.600000381469727,8.229999542236328,8654166.0,7.967830657958984
2010-05-12,8.350000381469727,8.0,8.109999656677246,8.199999809265137,6567537.0,7.938786506652832
2010-05-13,8.279999732971191,7.829999923706055,8.25,8.270000457763672,10078089.0,8.00655746459961
2010-05-14,8.449999809265137,8.069999694824219,8.199999809265137,8.329999923706055,9060031.0,8.06464672088623
2010-05-17,8.220000267028809,7.5,8.15999984741211,7.5,10708020.0,7.2610859870910645
2010-05-18,7.539999961853027,7.010000228881836,7.400000095367432,7.53000020980835,11612403.0,7.290130138397217
2010-05-19,7.590000152587891,7.25,7.46999979019165,7.389999866485596,7681992.0,7.154589653015137
2010-05-20,7.550000190734863,7.159999847412109,7.28000020980835,7.400000095367432,7689394.0,7.164271354675293
2010-05-21,7.679999828338623,7.099999904632568,7.190000057220459,7.619999885559082,11713461.0,7.377263069152832
2010-05-24,8.149999618530273,7.550000190734863,7.630000114440918,8.0600004196167,14489962.0,7.803246974945068
2010-05-25,8.15999984741211,7.800000190734863,7.949999809265137,7.889999866485596,12856788.0,7.638661861419678
2010-05-26,7.989999771118164,7.710000038146973,7.880000114440918,7.909999847412109,5721579.0,7.658024787902832
2010-05-27,8.09000015258789,7.670000076293945,7.909999847412109,8.0,10581843.0,7.7451581954956055
2010-05-28,8.260000228881836,7.960000038146973,8.069999694824219,8.029999732971191,12616836.0,7.774202346801758
2010-05-31,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,7.774202346801758
2010-06-01,7.599999904632568,7.230000019073486,7.599999904632568,7.360000133514404,12858163.0,7.125546455383301
2010-06-02,7.599999904632568,7.210000038146973,7.289999961853027,7.599999904632568,10034506.0,7.3578996658325195
2010-06-03,7.949999809265137,7.579999923706055,7.679999828338623,7.840000152587891,14709041.0,7.590255260467529
2010-06-04,8.09000015258789,7.670000076293945,7.690000057220459,7.940000057220459,18266473.0,7.687069416046143
2010-06-07,7.849999904632568,7.400000095367432,7.679999828338623,7.789999961853027,8533415.0,7.5418477058410645
2010-06-08,8.1899995803833,7.75,7.75,8.020000457763672,14825813.0,7.76452112197876
2010-06-09,8.149999618530273,7.869999885559082,7.980000019073486,8.130000114440918,13150966.0,7.8710174560546875
2010-06-10,8.130000114440918,7.989999771118164,8.079999923706055,8.039999961853027,10827059.0,7.783883571624756
2010-06-11,8.109999656677246,7.860000133514404,8.069999694824219,7.869999885559082,7588879.0,7.619299411773682
2010-06-15,7.869999885559082,7.869999885559082,7.869999885559082,7.869999885559082,0.0,7.619299411773682
2010-06-17,7.989999771118164,7.809999942779541,7.929999828338623,7.829999923706055,4275104.0,7.580573081970215
2010-06-18,7.849999904632568,7.260000228881836,7.809999942779541,7.360000133514404,8128452.0,7.125546455383301
2010-06-21,7.789999961853027,7.199999809265137,7.369999885559082,7.71999979019165,8589676.0,7.474077224731445
2010-06-22,7.849999904632568,7.610000133514404,7.690000057220459,7.760000228881836,7556896.0,7.512803554534912
2010-06-23,7.860000133514404,7.5,7.679999828338623,7.619999885559082,6388710.0,7.377263069152832
2010-06-24,7.739999771118164,7.559999942779541,7.699999809265137,7.690000057220459,5062345.0,7.445033073425293
2010-06-25,7.789999961853027,7.5,7.639999866485596,7.730000019073486,7132768.0,7.483758926391602
2010-06-28,7.690000057220459,7.389999866485596,7.670000076293945,7.420000076293945,5222029.0,7.183634281158447
2010-06-29,7.480000019073486,6.679999828338623,7.440000057220459,6.699999809265137,8340593.0,6.486569404602051
2010-06-30,6.690000057220459,6.409999847412109,6.690000057220459,6.590000152587891,6157955.0,6.3800740242004395
2010-07-01,6.849999904632568,6.460000038146973,6.559999942779541,6.610000133514404,6979810.0,6.399437427520752
2010-07-02,6.699999809265137,6.360000133514404,6.619999885559082,6.670000076293945,6412844.0,6.457525730133057
2010-07-05,7.269999980926514,6.5,6.510000228881836,6.869999885559082,7365241.0,6.651154041290283
2010-07-06,7.079999923706055,6.809999942779541,6.900000095367432,7.050000190734863,7117504.0,6.825420379638672
2010-07-07,7.139999866485596,6.96999979019165,7.050000190734863,7.050000190734863,5552087.0,6.825420379638672
2010-07-08,7.239999771118164,6.869999885559082,7.099999904632568,6.900000095367432,5412221.0,6.68019962310791
2010-07-09,7.590000152587891,6.849999904632568,6.96999979019165,7.239999771118164,11843922.0,7.009367942810059
2010-07-12,7.320000171661377,7.179999828338623,7.269999980926514,7.230000019073486,12689819.0,6.9996867179870605
2010-07-13,7.199999809265137,6.889999866485596,7.130000114440918,6.96999979019165,7895174.0,6.747968673706055
2010-07-14,7.170000076293945,6.96999979019165,7.0,7.03000020980835,6189678.0,6.806057453155518
2010-07-15,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,6.806057453155518
2010-07-16,6.980000019073486,6.610000133514404,6.800000190734863,6.880000114440918,7505687.0,6.660836219787598
2010-07-19,7.079999923706055,6.75,6.800000190734863,7.039999961853027,6320314.0,6.81574010848999
2010-07-20,7.28000020980835,7.050000190734863,7.050000190734863,7.260000228881836,10003718.0,7.028731822967529
2010-07-21,7.420000076293945,7.179999828338623,7.239999771118164,7.28000020980835,12945956.0,7.048094749450684
2010-07-22,7.480000019073486,7.199999809265137,7.28000020980835,7.46999979019165,10439174.0,7.232040882110596
2010-07-23,7.559999942779541,7.260000228881836,7.559999942779541,7.389999866485596,9768807.0,7.154589653015137
2010-07-26,7.659999847412109,7.360000133514404,7.400000095367432,7.570000171661377,12582554.0,7.328855514526367
2010-07-27,7.619999885559082,7.46999979019165,7.5,7.489999771118164,8736346.0,7.251404285430908
2010-07-28,8.229999542236328,7.400000095367432,7.480000019073486,8.130000114440918,27637569.0,7.8710174560546875
2010-07-29,8.449999809265137,7.949999809265137,8.039999961853027,8.1899995803833,37520997.0,7.929105758666992
2010-07-30,8.130000114440918,7.889999866485596,8.050000190734863,8.020000457763672,15428859.0,7.76452112197876
2010-08-02,8.140000343322754,8.0,8.029999732971191,8.100000381469727,10700504.0,7.841973781585693
2010-08-03,8.289999961853027,8.0,8.199999809265137,8.010000228881836,19793594.0,7.754839897155762
2010-08-04,8.079999923706055,7.809999942779541,7.96999979019165,8.069999694824219,11621757.0,7.812926769256592
2010-08-05,8.1899995803833,7.989999771118164,8.050000190734863,8.170000076293945,13255773.0,7.909742832183838
2010-08-06,8.289999961853027,7.96999979019165,8.0,8.239999771118164,16028803.0,7.977511882781982
2010-08-09,8.40999984741211,8.180000305175781,8.260000228881836,8.390000343322754,16999069.0,8.122735023498535
2010-08-10,8.420000076293945,7.849999904632568,8.380000114440918,7.869999885559082,13361592.0,7.619299411773682
2010-08-11,8.09000015258789,7.880000114440918,7.900000095367432,8.050000190734863,7866058.0,7.79356575012207
2010-08-12,8.069999694824219,7.769999980926514,7.900000095367432,7.820000171661377,7461393.0,7.570891857147217
2010-08-13,8.0,7.800000190734863,7.820000171661377,7.96999979019165,5965586.0,7.716114044189453
2010-08-16,8.149999618530273,7.929999828338623,7.940000057220459,8.109999656677246,9160042.0,7.851654529571533
2010-08-17,8.260000228881836,8.050000190734863,8.119999885559082,8.15999984741211,11739663.0,7.900061130523682
2010-08-18,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,7.900061130523682
2010-08-19,8.34000015258789,8.109999656677246,8.180000305175781,8.270000457763672,17396645.0,8.00655746459961
2010-08-20,8.260000228881836,7.900000095367432,8.199999809265137,7.940000057220459,11789699.0,7.687069416046143
2010-08-23,8.100000381469727,7.920000076293945,7.949999809265137,8.0600004196167,6947249.0,7.803246974945068
2010-08-24,8.300000190734863,7.949999809265137,8.020000457763672,8.199999809265137,12077959.0,7.938786506652832
2010-08-25,8.529999732971191,8.109999656677246,8.149999618530273,8.350000381469727,31624825.0,8.084009170532227
2010-08-26,8.569999694824219,8.239999771118164,8.3100004196167,8.5600004196167,25278741.0,8.287322044372559
2010-08-27,8.670000076293945,8.350000381469727,8.5,8.4399995803833,16808016.0,8.171140670776367
2010-08-30,8.600000381469727,8.399999618530273,8.5,8.59000015258789,18189583.0,8.316364288330078
2010-08-31,8.550000190734863,8.369999885559082,8.550000190734863,8.4399995803833,15378089.0,8.171140670776367
2010-09-01,8.479999542236328,8.0,8.449999809265137,8.109999656677246,16753957.0,7.851654529571533
2010-09-02,8.479999542236328,8.149999618530273,8.199999809265137,8.470000267028809,17638908.0,8.200185775756836
2010-09-03,8.880000114440918,8.479999542236328,8.5,8.779999732971191,29805601.0,8.500310897827148
2010-09-06,9.25,8.649999618530273,8.819999694824219,9.029999732971191,32994853.0,8.74234676361084
2010-09-07,9.279999732971191,8.8100004196167,9.029999732971191,9.15999984741211,19992663.0,8.868205070495605
2010-09-08,9.380000114440918,9.039999961853027,9.109999656677246,9.239999771118164,19456785.0,8.945657730102539
2010-09-09,9.6899995803833,9.1899995803833,9.350000381469727,9.529999732971191,30456498.0,9.226419448852539
2010-09-10,9.779999732971191,9.3100004196167,9.619999885559082,9.720000267028809,25680785.0,9.410367012023926
2010-09-13,9.760000228881836,9.5600004196167,9.75,9.670000076293945,21351509.0,9.361960411071777
2010-09-14,9.869999885559082,9.420000076293945,9.65999984741211,9.8100004196167,23345170.0,9.4975004196167
2010-09-15,10.710000038146973,9.84000015258789,9.949999809265137,9.899999618530273,40018964.0,9.584633827209473
2010-09-16,10.5,9.470000267028809,10.210000038146973,9.670000076293945,27105016.0,9.361960411071777
2010-09-17,9.680000305175781,9.180000305175781,9.539999961853027,9.25,18393271.0,8.955339431762695
2010-09-20,9.4399995803833,9.079999923706055,9.3100004196167,9.369999885559082,11804344.0,9.071515083312988
2010-09-21,9.460000038146973,8.979999542236328,9.300000190734863,9.079999923706055,9778682.0,8.790754318237305
2010-09-27,9.279999732971191,9.100000381469727,9.149999618530273,9.270000457763672,7575721.0,8.974702835083008
2010-09-28,9.449999809265137,9.229999542236328,9.289999961853027,9.319999694824219,8175744.0,9.023110389709473
2010-09-29,9.680000305175781,9.329999923706055,9.329999923706055,9.539999961853027,13421469.0,9.236101150512695
2010-09-30,9.649999618530273,9.399999618530273,9.5,9.579999923706055,9384499.0,9.274827003479004
2010-10-08,9.9399995803833,9.600000381469727,9.649999618530273,9.710000038146973,12484421.0,9.400686264038086
2010-10-11,9.800000190734863,9.510000228881836,9.75,9.579999923706055,16654216.0,9.274827003479004
2010-10-12,9.65999984741211,9.300000190734863,9.569999694824219,9.390000343322754,14271599.0,9.090879440307617
2010-10-13,9.529999732971191,9.149999618530273,9.380000114440918,9.40999984741211,12615436.0,9.110240936279297
2010-10-14,9.260000228881836,8.859999656677246,9.239999771118164,8.920000076293945,17291900.0,8.63585090637207
2010-10-15,9.050000190734863,8.760000228881836,8.920000076293945,8.84000015258789,16037749.0,8.55840015411377
2010-10-18,8.84000015258789,8.460000038146973,8.800000190734863,8.699999809265137,13793942.0,8.422858238220215
2010-10-19,9.149999618530273,8.649999618530273,8.6899995803833,9.140000343322754,11858025.0,8.848844528198242
2010-10-20,9.199999809265137,8.880000114440918,8.949999809265137,9.0,10777916.0,8.713302612304688
2010-10-21,9.149999618530273,8.979999542236328,9.0,9.09000015258789,8612175.0,8.800436019897461
2010-10-22,9.289999961853027,9.039999961853027,9.130000114440918,9.260000228881836,11907963.0,8.965021133422852
2010-10-25,9.470000267028809,9.270000457763672,9.380000114440918,9.40999984741211,16432233.0,9.110240936279297
2010-10-26,9.800000190734863,9.260000228881836,9.460000038146973,9.65999984741211,20377435.0,9.352277755737305
2010-10-27,9.680000305175781,9.300000190734863,9.630000114440918,9.319999694824219,13633816.0,9.023110389709473
2010-10-28,9.420000076293945,9.180000305175781,9.399999618530273,9.270000457763672,10082847.0,8.974702835083008
2010-10-29,9.800000190734863,9.180000305175781,9.399999618530273,9.720000267028809,23817642.0,9.410367012023926
2010-11-01,10.0600004196167,9.680000305175781,9.720000267028809,9.970000267028809,24386622.0,9.65240478515625
2010-11-02,10.079999923706055,9.630000114440918,9.949999809265137,9.640000343322754,22938223.0,9.332915306091309
2010-11-03,9.65999984741211,9.430000305175781,9.649999618530273,9.520000457763672,11000958.0,9.216739654541016
2010-11-04,9.770000457763672,9.470000267028809,9.520000457763672,9.739999771118164,12867177.0,9.429728507995605
2010-11-05,10.15999984741211,9.739999771118164,9.800000190734863,9.979999542236328,22027332.0,9.662083625793457
2010-11-08,10.15999984741211,9.899999618530273,10.0,10.15999984741211,19351339.0,9.836350440979004
2010-11-09,10.25,9.90999984741211,10.130000114440918,10.0,16137031.0,9.681448936462402
2010-11-10,10.329999923706055,9.850000381469727,9.989999771118164,10.1899995803833,18741447.0,9.865394592285156
2010-11-11,10.289999961853027,9.890000343322754,10.100000381469727,9.90999984741211,19193853.0,9.594313621520996
2010-11-12,10.050000190734863,9.0,9.8100004196167,9.119999885559082,20005567.0,8.829480171203613
2010-11-15,9.359999656677246,9.029999732971191,9.029999732971191,9.329999923706055,8113602.0,9.032791137695312
2010-11-16,9.449999809265137,9.0,9.329999923706055,9.100000381469727,9461338.0,8.810117721557617
2010-11-17,9.199999809265137,8.550000190734863,9.109999656677246,8.729999542236328,7791511.0,8.451902389526367
2010-11-18,8.920000076293945,8.699999809265137,8.84000015258789,8.829999923706055,4771910.0,8.548718452453613
2010-11-19,9.270000457763672,8.850000381469727,8.890000343322754,9.229999542236328,10824535.0,8.935976028442383
2010-11-22,9.920000076293945,9.270000457763672,9.289999961853027,9.609999656677246,17954720.0,9.303871154785156
2010-11-23,9.59000015258789,9.109999656677246,9.479999542236328,9.420000076293945,9739774.0,9.11992359161377
2010-11-24,9.859999656677246,9.3100004196167,9.3100004196167,9.8100004196167,14407671.0,9.4975004196167
2010-11-25,10.079999923706055,9.720000267028809,9.970000267028809,9.850000381469727,16270665.0,9.536226272583008
2010-11-26,10.069999694824219,9.600000381469727,9.8100004196167,10.0,16869011.0,9.681448936462402
2010-11-29,10.270000457763672,9.850000381469727,9.979999542236328,10.119999885559082,20198290.0,9.797624588012695
2010-11-30,10.180000305175781,9.319999694824219,10.119999885559082,9.630000114440918,17256660.0,9.323234558105469
2010-12-01,9.800000190734863,9.449999809265137,9.520000457763672,9.699999809265137,8310075.0,9.391006469726562
2010-12-02,10.670000076293945,9.729999542236328,9.829999923706055,10.40999984741211,56616810.0,10.078387260437012
2010-12-03,10.359999656677246,9.890000343322754,10.25,9.90999984741211,29658148.0,9.594313621520996
2010-12-06,9.890000343322754,9.460000038146973,9.890000343322754,9.510000228881836,15209958.0,9.20705795288086
2010-12-07,9.699999809265137,9.229999542236328,9.479999542236328,9.619999885559082,8450140.0,9.313552856445312
2010-12-08,9.850000381469727,9.5,9.640000343322754,9.5,10132971.0,9.197375297546387
2010-12-09,9.449999809265137,9.210000038146973,9.399999618530273,9.220000267028809,9072482.0,8.926295280456543
2010-12-10,9.550000190734863,9.199999809265137,9.279999732971191,9.520000457763672,5872627.0,9.216739654541016
2010-12-13,10.079999923706055,9.550000190734863,9.550000190734863,10.0,20806598.0,9.681448936462402
2010-12-14,11.0,9.899999618530273,10.010000228881836,10.90999984741211,66310668.0,10.562458038330078
2010-12-15,10.920000076293945,10.399999618530273,10.800000190734863,10.65999984741211,30791645.0,10.320423126220703
2010-12-16,10.869999885559082,10.529999732971191,10.569999694824219,10.739999771118164,17157226.0,10.39787483215332
2010-12-17,11.170000076293945,10.65999984741211,10.800000190734863,11.0600004196167,21475568.0,10.707681655883789
2010-12-20,11.170000076293945,10.300000190734863,11.09000015258789,10.640000343322754,19540535.0,10.301058769226074
2010-12-21,10.829999923706055,10.579999923706055,10.680000305175781,10.729999542236328,10412612.0,10.388192176818848
2010-12-22,11.800000190734863,11.0,11.0,11.800000190734863,64684572.0,11.424107551574707
2010-12-23,12.699999809265137,11.800000190734863,12.079999923706055,11.880000114440918,76407988.0,11.501559257507324
2010-12-24,12.430000305175781,11.75,11.800000190734863,12.260000228881836,43787398.0,11.869454383850098
2010-12-27,12.399999618530273,11.539999961853027,12.1899995803833,11.630000114440918,33983870.0,11.259522438049316
2010-12-28,11.710000038146973,11.029999732971191,11.600000381469727,11.470000267028809,19633203.0,11.104620933532715
2010-12-29,11.720000267028809,11.170000076293945,11.380000114440918,11.670000076293945,17093046.0,11.298249244689941
2010-12-30,12.680000305175781,11.600000381469727,11.619999885559082,12.479999542236328,32834586.0,12.082447052001953
2010-12-31,12.699999809265137,12.180000305175781,12.399999618530273,12.609999656677246,19918693.0,12.208306312561035
2011-01-04,12.970000267028809,12.270000457763672,12.489999771118164,12.649999618530273,22246519.0,12.247030258178711
2011-01-05,13.34000015258789,12.350000381469727,12.510000228881836,13.010000228881836,28569117.0,12.595563888549805
2011-01-06,13.359999656677246,12.800000190734863,12.979999542236328,13.229999542236328,27854487.0,12.808553695678711
2011-01-07,13.380000114440918,12.380000114440918,13.09000015258789,12.579999923706055,29404658.0,12.179262161254883
2011-01-10,12.760000228881836,12.140000343322754,12.5,12.199999809265137,15086996.0,11.811366081237793
2011-01-11,12.359999656677246,11.899999618530273,12.170000076293945,12.210000038146973,13379910.0,11.82104778289795
2011-01-12,12.520000457763672,11.550000190734863,12.239999771118164,12.149999618530273,19086386.0,11.762958526611328
2011-01-13,12.470000267028809,11.699999809265137,12.109999656677246,12.380000114440918,21937278.0,11.98563289642334
2011-01-14,12.550000190734863,12.069999694824219,12.109999656677246,12.170000076293945,15862986.0,11.78232192993164
2011-01-17,12.630000114440918,11.720000267028809,12.100000381469727,11.819999694824219,22305583.0,11.443470001220703
2011-01-18,11.850000381469727,11.300000190734863,11.75,11.59000015258789,11647989.0,11.22079849243164
2011-01-19,12.050000190734863,11.359999656677246,11.630000114440918,12.0,13063434.0,11.61773681640625
2011-01-20,12.270000457763672,11.489999771118164,11.850000381469727,11.520000457763672,15288259.0,11.153026580810547
2011-01-21,11.899999618530273,11.359999656677246,11.520000457763672,11.5600004196167,9611045.0,11.191754341125488
2011-01-24,11.779999732971191,10.710000038146973,11.619999885559082,10.739999771118164,15036995.0,10.39787483215332
2011-01-25,10.779999732971191,9.899999618530273,10.739999771118164,10.140000343322754,14630995.0,9.816987037658691
2011-01-26,10.640000343322754,10.029999732971191,10.029999732971191,10.5600004196167,10167001.0,10.223608016967773
2011-01-27,11.149999618530273,10.350000381469727,10.550000190734863,11.010000228881836,10075448.0,10.659274101257324
2011-01-28,11.149999618530273,10.699999809265137,10.899999618530273,10.949999809265137,8181676.0,10.60118579864502
2011-01-31,11.229999542236328,10.800000190734863,10.800000190734863,11.170000076293945,7553224.0,10.814177513122559
2011-02-01,11.25,11.050000190734863,11.199999809265137,11.170000076293945,3433074.0,10.814177513122559
2011-02-09,11.539999961853027,11.050000190734863,11.079999923706055,11.260000228881836,6805837.0,10.901310920715332
2011-02-10,11.550000190734863,11.09000015258789,11.260000228881836,11.539999961853027,8080584.0,11.17238998413086
2011-02-11,11.84000015258789,11.449999809265137,11.479999542236328,11.710000038146973,8594380.0,11.336974143981934
2011-02-14,12.149999618530273,11.699999809265137,11.760000228881836,11.880000114440918,9442823.0,11.501559257507324
2011-02-15,12.09000015258789,11.600000381469727,11.859999656677246,11.75,16880347.0,11.375700950622559
2011-02-16,11.930000305175781,11.600000381469727,11.699999809265137,11.920000076293945,11502722.0,11.540285110473633
2011-02-17,12.100000381469727,11.710000038146973,11.920000076293945,11.890000343322754,8896305.0,11.511241912841797
2011-02-18,11.949999809265137,11.640000343322754,11.880000114440918,11.779999732971191,8934851.0,11.404744148254395
2011-02-21,12.350000381469727,11.619999885559082,11.619999885559082,12.350000381469727,19007004.0,11.956588745117188
2011-02-22,12.4399995803833,11.779999732971191,12.399999618530273,11.930000305175781,15185551.0,11.549966812133789
2011-02-23,12.15999984741211,11.800000190734863,11.850000381469727,11.989999771118164,9563592.0,11.608057022094727
2011-02-24,12.260000228881836,11.8100004196167,11.979999542236328,12.149999618530273,9451662.0,11.762958526611328
2011-02-25,12.579999923706055,12.109999656677246,12.109999656677246,12.329999923706055,15529195.0,11.937227249145508
2011-02-28,12.569999694824219,12.180000305175781,12.430000305175781,12.510000228881836,12856424.0,12.111491203308105
2011-03-01,12.539999961853027,12.109999656677246,12.470000267028809,12.210000038146973,13702417.0,11.82104778289795
2011-03-02,12.15999984741211,11.699999809265137,12.119999885559082,11.9399995803833,12807909.0,11.559648513793945
2011-03-03,12.09000015258789,11.729999542236328,11.9399995803833,11.739999771118164,8823522.0,11.366018295288086
2011-03-04,11.859999656677246,11.640000343322754,11.779999732971191,11.850000381469727,8624012.0,11.472516059875488
2011-03-07,12.079999923706055,11.8100004196167,11.880000114440918,12.0600004196167,9321386.0,11.675826072692871
2011-03-08,12.130000114440918,11.890000343322754,12.069999694824219,12.020000457763672,7872996.0,11.637100219726562
2011-03-09,12.279999732971191,11.800000190734863,12.0,12.239999771118164,15201903.0,11.850091934204102
2011-03-10,12.680000305175781,12.079999923706055,12.199999809265137,12.4399995803833,25872811.0,12.043720245361328
2011-03-11,12.5600004196167,12.09000015258789,12.40999984741211,12.109999656677246,14301832.0,11.724233627319336
2011-03-14,12.300000190734863,11.829999923706055,12.0600004196167,12.010000228881836,8464861.0,11.627416610717773
2011-03-15,11.960000038146973,11.34000015258789,11.90999984741211,11.449999809265137,15408162.0,11.085257530212402
2011-03-16,11.770000457763672,11.4399995803833,11.4399995803833,11.539999961853027,8355123.0,11.17238998413086
2011-03-17,11.430000305175781,10.970000267028809,11.430000305175781,11.09000015258789,11919770.0,10.736725807189941
2011-03-18,11.390000343322754,11.0,11.170000076293945,11.3100004196167,6279110.0,10.949715614318848
2011-03-21,11.40999984741211,11.100000381469727,11.279999732971191,11.1899995803833,4991004.0,10.833539962768555
2011-03-22,11.390000343322754,11.180000305175781,11.1899995803833,11.289999961853027,9585675.0,10.930354118347168
2011-03-23,11.40999984741211,11.279999732971191,11.289999961853027,11.380000114440918,5063178.0,11.017487525939941
2011-03-24,11.699999809265137,11.300000190734863,11.420000076293945,11.65999984741211,11046886.0,11.288566589355469
2011-03-25,12.180000305175781,11.539999961853027,11.579999923706055,11.880000114440918,13628992.0,11.501559257507324
2011-03-29,12.149999618530273,11.5600004196167,11.800000190734863,11.829999923706055,24690573.0,11.453150749206543
2011-03-30,11.880000114440918,11.380000114440918,11.770000457763672,11.680000305175781,10749345.0,11.307929992675781
2011-03-31,11.819999694824219,11.350000381469727,11.6899995803833,11.5,12079207.0,11.133665084838867
2011-04-01,11.579999923706055,11.300000190734863,11.399999618530273,11.489999771118164,7995873.0,11.123982429504395
2011-04-06,11.9399995803833,11.239999771118164,11.300000190734863,11.899999618530273,10494783.0,11.520922660827637
2011-04-07,12.149999618530273,11.75,11.8100004196167,11.9399995803833,10629105.0,11.559648513793945
2011-04-08,12.399999618530273,11.789999961853027,11.9399995803833,12.220000267028809,31536961.0,11.830729484558105
2011-04-11,12.239999771118164,11.84000015258789,12.149999618530273,11.880000114440918,14175467.0,11.501559257507324
2011-04-12,12.069999694824219,11.65999984741211,11.710000038146973,12.039999961853027,15467625.0,11.656461715698242
2011-04-13,12.15999984741211,11.850000381469727,12.079999923706055,12.079999923706055,16237439.0,11.6951904296875
2011-04-14,12.029999732971191,11.6899995803833,12.029999732971191,11.699999809265137,10682395.0,11.327293395996094
2011-04-15,11.789999961853027,11.40999984741211,11.640000343322754,11.59000015258789,8175745.0,11.22079849243164
2011-04-18,11.5600004196167,11.279999732971191,11.5,11.5,8667295.0,11.133665084838867
2011-04-19,11.40999984741211,11.199999809265137,11.40999984741211,11.25,7348915.0,10.891627311706543
2011-04-20,11.779999732971191,11.260000228881836,11.260000228881836,11.720000267028809,11113750.0,11.346656799316406
2011-04-21,12.180000305175781,11.569999694824219,11.6899995803833,12.170000076293945,17449940.0,11.78232192993164
2011-04-22,12.25,11.65999984741211,12.100000381469727,11.75,23424987.0,11.375700950622559
2011-04-25,11.649999618530273,11.300000190734863,11.640000343322754,11.350000381469727,7719107.0,10.988442420959473
2011-04-26,11.420000076293945,10.979999542236328,11.300000190734863,11.0,8433369.0,10.649593353271484
2011-04-27,11.1899995803833,10.600000381469727,11.100000381469727,10.6899995803833,7811698.0,10.349468231201172
2011-04-28,10.880000114440918,10.199999809265137,10.699999809265137,10.220000267028809,6806738.0,9.894439697265625
2011-04-29,10.449999809265137,10.130000114440918,10.210000038146973,10.420000076293945,4207214.0,10.088069915771484
2011-05-03,10.5600004196167,10.350000381469727,10.430000305175781,10.520000457763672,3349515.0,10.184883117675781
2011-05-04,10.779999732971191,10.1899995803833,10.5,10.6899995803833,9068979.0,10.349468231201172
2011-05-05,10.880000114440918,10.430000305175781,10.579999923706055,10.819999694824219,10929800.0,10.475324630737305
2011-05-06,10.880000114440918,10.579999923706055,10.6899995803833,10.649999618530273,7960737.0,10.31074333190918
2011-05-09,10.770000457763672,10.5,10.630000114440918,10.529999732971191,4177548.0,10.194562911987305
2011-05-10,10.869999885559082,10.369999885559082,10.529999732971191,10.850000381469727,7155340.0,10.50437068939209
2011-05-11,10.949999809265137,10.699999809265137,10.75,10.729999542236328,10445951.0,10.388192176818848
2011-05-12,10.609999656677246,10.300000190734863,10.600000381469727,10.34000015258789,5946553.0,10.01061725616455
2011-05-13,11.270000457763672,10.25,10.279999732971191,11.119999885559082,11700879.0,10.765769004821777
2011-05-16,11.3100004196167,10.880000114440918,11.079999923706055,11.15999984741211,10595388.0,10.804494857788086
2011-05-17,11.449999809265137,11.010000228881836,11.039999961853027,11.170000076293945,21521840.0,10.814177513122559
2011-05-18,11.100000381469727,10.829999923706055,11.100000381469727,10.960000038146973,6693461.0,10.61086654663086
2011-05-19,11.029999732971191,10.850000381469727,10.90999984741211,10.869999885559082,3870335.0,10.52373218536377
2011-05-20,10.989999771118164,10.5600004196167,10.920000076293945,10.779999732971191,4787991.0,10.436599731445312
2011-05-23,10.779999732971191,10.260000228881836,10.75,10.270000457763672,4529497.0,9.942846298217773
2011-05-24,10.350000381469727,9.949999809265137,10.25,10.170000076293945,4492906.0,9.84603214263916
2011-05-25,10.260000228881836,10.0,10.260000228881836,10.130000114440918,3725693.0,9.807305335998535
2011-05-26,10.819999694824219,10.079999923706055,10.130000114440918,10.65999984741211,10588648.0,10.320423126220703
2011-05-27,10.65999984741211,10.329999923706055,10.5,10.539999961853027,10664564.0,10.204245567321777
2011-05-30,10.550000190734863,10.229999542236328,10.470000267028809,10.460000038146973,8117952.0,10.126794815063477
2011-05-31,11.0,10.300000190734863,10.380000114440918,10.5600004196167,17402259.0,10.223608016967773
2011-06-01,10.489999771118164,10.100000381469727,10.449999809265137,10.239999771118164,9595799.0,9.913801193237305
2011-06-02,10.100000381469727,9.619999885559082,10.0600004196167,9.819999694824219,7507622.0,9.507182121276855
2011-06-03,9.949999809265137,9.699999809265137,9.770000457763672,9.920000076293945,3051894.0,9.603995323181152
2011-06-07,10.029999732971191,9.8100004196167,9.880000114440918,9.960000038146973,2429173.0,9.642722129821777
2011-06-08,10.0,9.65999984741211,9.920000076293945,9.960000038146973,3185406.0,9.642722129821777
2011-06-09,9.979999542236328,9.699999809265137,9.899999618530273,9.75,4099773.0,9.439411163330078
2011-06-10,9.970000267028809,9.65999984741211,9.800000190734863,9.949999809265137,5207109.0,9.633040428161621
2011-06-13,10.289999961853027,9.760000228881836,9.819999694824219,10.220000267028809,11384480.0,9.894439697265625
2011-06-14,10.329999923706055,10.069999694824219,10.130000114440918,10.229999542236328,16146249.0,9.904120445251465
2011-06-15,10.239999771118164,10.0,10.069999694824219,10.010000228881836,4855718.0,9.691129684448242
2011-06-16,9.970000267028809,9.65999984741211,9.960000038146973,9.720000267028809,4091427.0,9.410367012023926
2011-06-17,9.789999961853027,9.350000381469727,9.670000076293945,9.359999656677246,3129874.0,9.061834335327148
2011-06-20,9.430000305175781,9.119999885559082,9.359999656677246,9.140000343322754,3231343.0,8.848844528198242
2011-06-21,9.390000343322754,9.09000015258789,9.1899995803833,9.359999656677246,4320490.0,9.061834335327148
2011-06-22,9.949999809265137,9.239999771118164,9.380000114440918,9.869999885559082,12036293.0,9.555588722229004
2011-06-23,9.949999809265137,9.649999618530273,9.720000267028809,9.819999694824219,12591692.0,9.507182121276855
2011-06-24,10.100000381469727,9.710000038146973,9.84000015258789,9.930000305175781,13021595.0,9.613678932189941
2011-06-27,10.039999961853027,9.800000190734863,9.890000343322754,9.949999809265137,5339683.0,9.633040428161621
2011-06-28,10.279999732971191,9.789999961853027,9.970000267028809,10.130000114440918,16120790.0,9.807305335998535
2011-06-30,10.1899995803833,9.84000015258789,9.970000267028809,10.130000114440918,14147059.0,9.807305335998535
2011-07-01,10.300000190734863,10.0,10.140000343322754,10.220000267028809,11125157.0,9.894439697265625
2011-07-04,10.4399995803833,10.130000114440918,10.210000038146973,10.359999656677246,10737919.0,10.02997875213623
2011-07-05,10.550000190734863,10.229999542236328,10.329999923706055,10.390000343322754,13914526.0,10.0590238571167
2011-07-06,10.329999923706055,10.130000114440918,10.3100004196167,10.25,6718985.0,9.923483848571777
2011-07-07,10.319999694824219,10.140000343322754,10.199999809265137,10.170000076293945,6770602.0,9.84603214263916
2011-07-08,10.239999771118164,10.109999656677246,10.140000343322754,10.180000305175781,4127059.0,9.855713844299316
2011-07-11,10.270000457763672,10.020000457763672,10.140000343322754,10.210000038146973,5525086.0,9.884757041931152
2011-07-12,10.130000114440918,9.779999732971191,10.130000114440918,9.819999694824219,6432002.0,9.507182121276855
2011-07-13,10.470000267028809,9.789999961853027,9.800000190734863,10.40999984741211,11926679.0,10.078387260437012
2011-07-14,10.600000381469727,10.270000457763672,10.3100004196167,10.579999923706055,11682326.0,10.242971420288086
2011-07-15,10.800000190734863,10.430000305175781,10.5,10.5,22881813.0,10.165519714355469
2011-07-18,10.510000228881836,10.300000190734863,10.489999771118164,10.34000015258789,7188123.0,10.01061725616455
2011-07-19,10.489999771118164,10.149999618530273,10.300000190734863,10.369999885559082,5408110.0,10.039661407470703
2011-07-20,10.550000190734863,10.350000381469727,10.380000114440918,10.449999809265137,9214104.0,10.117114067077637
2011-07-21,10.4399995803833,10.100000381469727,10.40999984741211,10.100000381469727,5876479.0,9.7782621383667
2011-07-22,10.229999542236328,10.020000457763672,10.119999885559082,10.0600004196167,3602385.0,9.739537239074707
2011-07-25,10.0,9.529999732971191,10.0,9.600000381469727,5646185.0,9.294189453125
2011-07-26,9.6899995803833,9.489999771118164,9.600000381469727,9.609999656677246,3555060.0,9.303871154785156
2011-07-27,9.720000267028809,9.5,9.600000381469727,9.680000305175781,2986348.0,9.371641159057617
2011-07-28,9.640000343322754,9.420000076293945,9.5600004196167,9.539999961853027,3292085.0,9.236101150512695
2011-07-29,9.619999885559082,9.470000267028809,9.5600004196167,9.489999771118164,2319929.0,9.18769359588623
2011-08-01,9.630000114440918,9.460000038146973,9.460000038146973,9.569999694824219,2475165.0,9.265145301818848
2011-08-02,9.550000190734863,9.260000228881836,9.550000190734863,9.359999656677246,3205588.0,9.061834335327148
2011-08-03,9.40999984741211,9.220000267028809,9.260000228881836,9.350000381469727,1991087.0,9.052152633666992
2011-08-04,9.550000190734863,9.350000381469727,9.350000381469727,9.470000267028809,3070901.0,9.168331146240234
2011-08-05,9.5600004196167,9.09000015258789,9.210000038146973,9.300000190734863,4635874.0,9.003746032714844
2011-08-09,8.770000457763672,8.369999885559082,8.460000038146973,8.5600004196167,9953721.0,8.287322044372559
2011-08-10,8.779999732971191,8.430000305175781,8.699999809265137,8.479999542236328,9051402.0,8.209867477416992
2011-08-11,8.510000228881836,8.100000381469727,8.239999771118164,8.5,7439306.0,8.229231834411621
2011-08-12,8.649999618530273,8.489999771118164,8.5600004196167,8.5600004196167,7302353.0,8.287322044372559
2011-08-15,8.75,8.539999961853027,8.569999694824219,8.710000038146973,5540069.0,8.432540893554688
2011-08-16,8.800000190734863,8.600000381469727,8.680000305175781,8.609999656677246,5118232.0,8.335724830627441
2011-08-17,8.619999885559082,8.399999618530273,8.569999694824219,8.460000038146973,6218732.0,8.190505027770996
2011-08-18,8.510000228881836,8.300000190734863,8.460000038146973,8.3100004196167,3442995.0,8.045283317565918
2011-08-19,8.260000228881836,8.0,8.119999885559082,8.210000038146973,3862333.0,7.948468208312988
2011-08-22,8.319999694824219,8.15999984741211,8.180000305175781,8.270000457763672,3284770.0,8.00655746459961
2011-08-23,8.529999732971191,8.220000267028809,8.25,8.510000228881836,4601260.0,8.238913536071777
2011-08-24,8.680000305175781,8.390000343322754,8.550000190734863,8.59000015258789,7648534.0,8.316364288330078
2011-08-25,9.279999732971191,8.520000457763672,8.550000190734863,9.220000267028809,18333736.0,8.926295280456543
2011-08-26,9.979999542236328,8.979999542236328,9.050000190734863,9.6899995803833,31179578.0,9.381321907043457
2011-08-29,9.760000228881836,9.279999732971191,9.5,9.289999961853027,27159419.0,8.99406623840332
2011-08-30,9.4399995803833,9.180000305175781,9.260000228881836,9.420000076293945,12385365.0,9.11992359161377
2011-08-31,9.65999984741211,9.210000038146973,9.4399995803833,9.3100004196167,17940173.0,9.013428688049316
2011-09-01,9.420000076293945,9.119999885559082,9.25,9.140000343322754,11641737.0,8.848844528198242
2011-09-02,9.220000267028809,8.880000114440918,9.0600004196167,9.029999732971191,5023535.0,8.74234676361084
2011-09-05,9.140000343322754,8.850000381469727,8.880000114440918,8.890000343322754,6410620.0,8.606806755065918
2011-09-06,8.880000114440918,8.380000114440918,8.729999542236328,8.569999694824219,4385701.0,8.297002792358398
2011-09-07,8.779999732971191,8.59000015258789,8.600000381469727,8.720000267028809,4194768.0,8.442222595214844
2011-09-08,8.859999656677246,8.6899995803833,8.789999961853027,8.699999809265137,3680655.0,8.422858238220215
2011-09-09,8.770000457763672,8.479999542236328,8.75,8.489999771118164,3012746.0,8.219549179077148
2011-09-13,8.539999961853027,8.279999732971191,8.329999923706055,8.470000267028809,2696193.0,8.200185775756836
2011-09-14,8.5600004196167,8.34000015258789,8.550000190734863,8.539999961853027,2156050.0,8.267956733703613
2011-09-15,8.640000343322754,8.489999771118164,8.550000190734863,8.5,2062099.0,8.229231834411621
2011-09-16,8.609999656677246,8.5,8.529999732971191,8.529999732971191,2365084.0,8.25827693939209
2011-09-19,8.550000190734863,8.359999656677246,8.479999542236328,8.380000114440918,3039366.0,8.113054275512695
2011-09-20,8.5,8.279999732971191,8.350000381469727,8.430000305175781,2394690.0,8.161460876464844
2011-09-21,8.899999618530273,8.359999656677246,8.420000076293945,8.84000015258789,7237664.0,8.55840015411377
2011-09-22,8.800000190734863,8.579999923706055,8.710000038146973,8.59000015258789,3564672.0,8.316364288330078
2011-09-23,8.859999656677246,8.350000381469727,8.4399995803833,8.829999923706055,8015380.0,8.548718452453613
2011-09-26,9.020000457763672,8.710000038146973,8.770000457763672,8.920000076293945,8383147.0,8.63585090637207
2011-09-27,9.050000190734863,8.760000228881836,8.899999618530273,8.800000190734863,13070454.0,8.519673347473145
2011-09-28,8.829999923706055,8.300000190734863,8.75,8.329999923706055,5931529.0,8.06464672088623
2011-09-29,8.3100004196167,8.039999961853027,8.3100004196167,8.069999694824219,3259507.0,7.812926769256592
2011-09-30,8.270000457763672,8.039999961853027,8.079999923706055,8.109999656677246,3360430.0,7.851654529571533
2011-10-10,8.25,8.010000228881836,8.109999656677246,8.149999618530273,3861966.0,7.890380382537842
2011-10-11,8.399999618530273,7.989999771118164,8.34000015258789,8.140000343322754,4395366.0,7.8806986808776855
2011-10-12,8.380000114440918,7.949999809265137,8.050000190734863,8.319999694824219,4819598.0,8.054965019226074
2011-10-13,8.5,8.300000190734863,8.350000381469727,8.390000343322754,5338146.0,8.122735023498535
2011-10-14,8.390000343322754,8.15999984741211,8.390000343322754,8.3100004196167,3588130.0,8.045283317565918
2011-10-17,8.479999542236328,8.25,8.300000190734863,8.449999809265137,5130194.0,8.18082332611084
2011-10-18,8.75,8.3100004196167,8.359999656677246,8.680000305175781,13222556.0,8.403496742248535
2011-10-19,8.699999809265137,8.520000457763672,8.699999809265137,8.619999885559082,8857091.0,8.34540843963623
2011-10-20,8.579999923706055,8.069999694824219,8.5,8.100000381469727,10991505.0,7.841973781585693
2011-10-21,8.880000114440918,8.020000457763672,8.119999885559082,8.380000114440918,6124786.0,8.113054275512695
2011-10-24,8.489999771118164,8.079999923706055,8.279999732971191,8.380000114440918,12367676.0,8.113054275512695
2011-10-25,8.579999923706055,8.15999984741211,8.300000190734863,8.510000228881836,12404665.0,8.238913536071777
2011-10-26,8.760000228881836,8.319999694824219,8.4399995803833,8.59000015258789,13016855.0,8.316364288330078
2011-10-27,8.680000305175781,8.5,8.520000457763672,8.550000190734863,7028729.0,8.277637481689453
2011-10-28,8.670000076293945,8.3100004196167,8.609999656677246,8.510000228881836,13295512.0,8.238913536071777
2011-10-31,8.600000381469727,8.40999984741211,8.470000267028809,8.59000015258789,6894959.0,8.316364288330078
2011-11-01,8.630000114440918,8.430000305175781,8.529999732971191,8.529999732971191,5964957.0,8.25827693939209
2011-11-02,8.739999771118164,8.1899995803833,8.350000381469727,8.699999809265137,11351263.0,8.422858238220215
2011-11-03,9.109999656677246,8.729999542236328,8.729999542236328,8.800000190734863,17616114.0,8.519673347473145
2011-11-04,9.130000114440918,8.6899995803833,8.850000381469727,8.960000038146973,12461642.0,8.674576759338379
2011-11-07,9.0600004196167,8.819999694824219,8.9399995803833,8.9399995803833,6992207.0,8.655214309692383
2011-11-08,8.9399995803833,8.649999618530273,8.90999984741211,8.720000267028809,6925061.0,8.442222595214844
2011-11-09,9.100000381469727,8.609999656677246,8.720000267028809,9.079999923706055,10487546.0,8.790754318237305
2011-11-10,9.09000015258789,8.800000190734863,8.949999809265137,8.8100004196167,8647989.0,8.529356956481934
2011-11-11,9.220000267028809,8.819999694824219,8.84000015258789,9.029999732971191,11792962.0,8.74234676361084
2011-11-14,9.239999771118164,9.020000457763672,9.130000114440918,9.109999656677246,9175055.0,8.819799423217773
2011-11-15,9.170000076293945,8.960000038146973,9.119999885559082,9.069999694824219,7834606.0,8.781072616577148
2011-11-16,9.399999618530273,9.020000457763672,9.079999923706055,9.170000076293945,21114245.0,8.877887725830078
2011-11-17,9.239999771118164,9.010000228881836,9.15999984741211,9.100000381469727,8417024.0,8.810117721557617
2011-11-18,9.020000457763672,8.399999618530273,9.0,8.470000267028809,12235101.0,8.200185775756836
2011-11-21,8.539999961853027,8.300000190734863,8.5,8.40999984741211,4605846.0,8.142097473144531
2011-11-22,8.479999542236328,8.260000228881836,8.399999618530273,8.40999984741211,2892433.0,8.142097473144531
2011-11-23,8.479999542236328,8.170000076293945,8.420000076293945,8.180000305175781,4418686.0,7.919424533843994
2011-11-24,8.239999771118164,8.020000457763672,8.15999984741211,8.180000305175781,3893896.0,7.919424533843994
2011-11-25,8.239999771118164,8.0,8.170000076293945,8.029999732971191,3534468.0,7.774202346801758
2011-11-28,8.149999618530273,8.0,8.0,8.079999923706055,2513979.0,7.822609901428223
2011-11-29,8.289999961853027,8.050000190734863,8.15999984741211,8.260000228881836,3578396.0,7.996877670288086
2011-11-30,8.260000228881836,7.639999866485596,8.260000228881836,7.670000076293945,5267682.0,7.425670146942139
2011-12-01,8.0,7.78000020980835,7.929999828338623,7.789999961853027,5211534.0,7.5418477058410645
2011-12-02,7.809999942779541,7.429999828338623,7.71999979019165,7.440000057220459,3668802.0,7.202997207641602
2011-12-05,7.539999961853027,7.230000019073486,7.449999809265137,7.230000019073486,3172380.0,6.9996867179870605
2011-12-06,7.309999942779541,7.159999847412109,7.239999771118164,7.260000228881836,1937418.0,7.028731822967529
2011-12-07,7.349999904632568,7.210000038146973,7.289999961853027,7.239999771118164,1497178.0,7.009367942810059
2011-12-08,7.360000133514404,7.090000152587891,7.25,7.309999942779541,3024872.0,7.0771379470825195
2011-12-09,7.300000190734863,7.139999866485596,7.199999809265137,7.179999828338623,1649537.0,6.9512786865234375
2011-12-12,7.190000057220459,6.980000019073486,7.179999828338623,7.0,2042255.0,6.777013778686523
2011-12-13,6.980000019073486,6.510000228881836,6.980000019073486,6.559999942779541,3242376.0,6.351029872894287
2011-12-14,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.351029872894287
2011-12-15,6.409999847412109,6.099999904632568,6.409999847412109,6.110000133514404,4433458.0,5.915364742279053
2011-12-16,6.349999904632568,6.099999904632568,6.099999904632568,6.300000190734863,2601963.0,6.099312782287598
2011-12-19,6.309999942779541,6.0,6.21999979019165,6.289999961853027,2226406.0,6.089631080627441
2011-12-20,6.340000152587891,6.179999828338623,6.230000019073486,6.199999809265137,2566812.0,6.002497673034668
2011-12-21,6.340000152587891,6.0,6.25,6.050000190734863,3207872.0,5.85727596282959
2011-12-22,6.010000228881836,5.659999847412109,5.989999771118164,5.789999961853027,3011767.0,5.605557918548584
2011-12-23,5.929999828338623,5.760000228881836,5.840000152587891,5.829999923706055,3253466.0,5.644283294677734
2011-12-26,6.070000171661377,5.820000171661377,5.860000133514404,5.909999847412109,2816122.0,5.721735000610352
2011-12-27,5.949999809265137,5.71999979019165,5.849999904632568,5.730000019073486,1878593.0,5.547468662261963
2011-12-28,5.739999771118164,5.489999771118164,5.710000038146973,5.659999847412109,2157160.0,5.479698657989502
2011-12-29,5.820000171661377,5.619999885559082,5.670000076293945,5.769999980926514,2916431.0,5.58619499206543
2011-12-30,5.920000076293945,5.769999980926514,5.78000020980835,5.900000095367432,3442227.0,5.7120537757873535
2012-01-04,6.010000228881836,5.579999923706055,5.949999809265137,5.610000133514404,3692998.0,5.4312920570373535
2012-01-05,5.670000076293945,5.050000190734863,5.570000171661377,5.179999828338623,6196090.0,5.014989376068115
2012-01-06,5.25,5.019999980926514,5.150000095367432,5.21999979019165,2762993.0,5.053715229034424
2012-01-09,5.489999771118164,5.119999885559082,5.199999809265137,5.46999979019165,3022338.0,5.295751571655273
2012-01-10,5.789999961853027,5.46999979019165,5.46999979019165,5.78000020980835,5802523.0,5.595877170562744
2012-01-11,6.119999885559082,5.699999809265137,5.739999771118164,6.0,11825548.0,5.808868408203125
2012-01-12,6.070000171661377,5.909999847412109,5.960000038146973,5.949999809265137,4759466.0,5.760461330413818
2012-01-13,5.949999809265137,5.650000095367432,5.929999828338623,5.670000076293945,6055377.0,5.489380836486816
2012-01-16,5.639999866485596,5.460000038146973,5.599999904632568,5.570000171661377,3354438.0,5.392566680908203
2012-01-17,5.880000114440918,5.53000020980835,5.53000020980835,5.840000152587891,3786957.0,5.653964996337891
2012-01-18,5.960000038146973,5.679999828338623,5.849999904632568,5.710000038146973,3387457.0,5.528106689453125
2012-01-19,6.0,5.670000076293945,5.710000038146973,5.96999979019165,4030994.0,5.779824256896973
2012-01-20,6.039999961853027,5.920000076293945,5.96999979019165,5.949999809265137,2962880.0,5.760461330413818
2012-01-30,5.96999979019165,5.849999904632568,5.949999809265137,5.869999885559082,1945439.0,5.683009147644043
2012-01-31,5.920000076293945,5.75,5.900000095367432,5.880000114440918,1826695.0,5.692690849304199
2012-02-01,5.929999828338623,5.71999979019165,5.880000114440918,5.769999980926514,2080754.0,5.58619499206543
2012-02-02,5.869999885559082,5.760000228881836,5.789999961853027,5.869999885559082,2168882.0,5.683009147644043
2012-02-03,6.059999942779541,5.849999904632568,5.869999885559082,6.010000228881836,5638223.0,5.818550109863281
2012-02-06,6.079999923706055,5.96999979019165,6.019999980926514,6.039999961853027,3702571.0,5.84759521484375
2012-02-07,6.039999961853027,5.820000171661377,6.039999961853027,5.880000114440918,2609367.0,5.692690849304199
2012-02-08,6.079999923706055,5.869999885559082,5.869999885559082,6.070000171661377,3368860.0,5.876639366149902
2012-02-09,6.480000019073486,6.03000020980835,6.070000171661377,6.349999904632568,10272946.0,6.147719860076904
2012-02-10,6.460000038146973,6.230000019073486,6.300000190734863,6.329999923706055,4695806.0,6.128356456756592
2012-02-13,6.5,6.230000019073486,6.300000190734863,6.409999847412109,7098065.0,6.205807685852051
2012-02-14,6.559999942779541,6.309999942779541,6.400000095367432,6.429999828338623,5683795.0,6.225171089172363
2012-02-15,6.840000152587891,6.340000152587891,6.369999885559082,6.679999828338623,8958609.0,6.467206954956055
2012-02-16,6.849999904632568,6.519999980926514,6.610000133514404,6.590000152587891,7208294.0,6.3800740242004395
2012-02-17,6.659999847412109,6.400000095367432,6.590000152587891,6.489999771118164,4195000.0,6.283259391784668
2012-02-20,6.679999828338623,6.489999771118164,6.650000095367432,6.5,4705550.0,6.292941093444824
2012-02-21,6.730000019073486,6.429999828338623,6.440000057220459,6.699999809265137,6320774.0,6.486569404602051
2012-02-22,7.03000020980835,6.630000114440918,6.670000076293945,6.920000076293945,11852619.0,6.699562072753906
2012-02-23,6.96999979019165,6.760000228881836,6.96999979019165,6.869999885559082,5630399.0,6.651154041290283
2012-02-24,7.019999980926514,6.860000133514404,6.860000133514404,6.940000057220459,5994260.0,6.7189249992370605
2012-02-27,7.130000114440918,6.920000076293945,7.03000020980835,6.940000057220459,9151213.0,6.7189249992370605
2012-02-28,6.929999828338623,6.739999771118164,6.900000095367432,6.840000152587891,6158143.0,6.622110366821289
2012-02-29,6.889999866485596,6.710000038146973,6.78000020980835,6.730000019073486,3584026.0,6.5156145095825195
2012-03-01,7.050000190734863,6.679999828338623,6.690000057220459,6.900000095367432,6080711.0,6.68019962310791
2012-03-02,7.0,6.869999885559082,6.880000114440918,6.960000038146973,4992631.0,6.738287925720215
2012-03-05,7.070000171661377,6.909999847412109,6.989999771118164,6.949999809265137,4358090.0,6.7286057472229
2012-03-06,6.980000019073486,6.690000057220459,6.940000057220459,6.900000095367432,7411254.0,6.68019962310791
2012-03-07,7.050000190734863,6.71999979019165,6.760000228881836,7.010000228881836,8367081.0,6.7866950035095215
2012-03-08,7.349999904632568,7.0,7.039999961853027,7.230000019073486,13630237.0,6.9996867179870605
2012-03-09,7.539999961853027,7.159999847412109,7.25,7.380000114440918,14584459.0,7.144908905029297
2012-03-12,7.619999885559082,7.230000019073486,7.300000190734863,7.289999961853027,8448926.0,7.057775497436523
2012-03-13,7.340000152587891,7.159999847412109,7.289999961853027,7.320000171661377,6296676.0,7.086820125579834
2012-03-14,7.369999885559082,6.809999942779541,7.340000152587891,6.920000076293945,9278912.0,6.699562072753906
2012-03-15,6.929999828338623,6.559999942779541,6.880000114440918,6.670000076293945,4388436.0,6.457525730133057
2012-03-16,6.840000152587891,6.639999866485596,6.679999828338623,6.809999942779541,4608424.0,6.593066215515137
2012-03-19,6.889999866485596,6.639999866485596,6.800000190734863,6.869999885559082,6654770.0,6.651154041290283
2012-03-20,6.829999923706055,6.619999885559082,6.829999923706055,6.630000114440918,4260424.0,6.41879940032959
2012-03-21,6.730000019073486,6.539999961853027,6.650000095367432,6.710000038146973,3866452.0,6.496252059936523
2012-03-22,6.75,6.610000133514404,6.690000057220459,6.71999979019165,2970996.0,6.505932807922363
2012-03-23,6.679999828338623,6.420000076293945,6.679999828338623,6.5,3129526.0,6.292941093444824
2012-03-26,6.559999942779541,6.429999828338623,6.5,6.519999980926514,2246954.0,6.312304496765137
2012-03-27,6.579999923706055,6.489999771118164,6.559999942779541,6.510000228881836,2033495.0,6.302622318267822
2012-03-28,6.480000019073486,6.010000228881836,6.480000019073486,6.050000190734863,3755507.0,5.85727596282959
2012-03-29,6.099999904632568,5.840000152587891,6.0,6.010000228881836,3954313.0,5.818550109863281
2012-03-30,6.159999847412109,5.960000038146973,5.960000038146973,6.059999942779541,5206845.0,5.866957664489746
2012-04-05,6.25,6.03000020980835,6.070000171661377,6.230000019073486,3734645.0,6.03154182434082
2012-04-06,6.489999771118164,6.179999828338623,6.239999771118164,6.480000019073486,6666089.0,6.273577690124512
2012-04-09,6.659999847412109,6.409999847412109,6.409999847412109,6.510000228881836,9397171.0,6.302622318267822
2012-04-10,6.480000019073486,6.099999904632568,6.46999979019165,6.46999979019165,6739249.0,6.263896942138672
2012-04-11,6.46999979019165,6.25,6.289999961853027,6.369999885559082,3700905.0,6.1670823097229
2012-04-12,6.639999866485596,6.329999923706055,6.329999923706055,6.579999923706055,6079630.0,6.370392322540283
2012-04-13,6.730000019073486,6.53000020980835,6.590000152587891,6.679999828338623,4814529.0,6.467206954956055
2012-04-16,6.960000038146973,6.599999904632568,6.659999847412109,6.869999885559082,8973394.0,6.651154041290283
2012-04-17,6.889999866485596,6.730000019073486,6.800000190734863,6.739999771118164,5619186.0,6.525295257568359
2012-04-18,6.920000076293945,6.699999809265137,6.809999942779541,6.869999885559082,6750647.0,6.651154041290283
2012-04-19,6.960000038146973,6.809999942779541,6.860000133514404,6.849999904632568,6325186.0,6.631791114807129
2012-04-20,7.269999980926514,6.860000133514404,6.860000133514404,7.130000114440918,15603174.0,6.902872562408447
2012-04-23,7.679999828338623,7.079999923706055,7.190000057220459,7.210000038146973,24948409.0,6.980323791503906
2012-04-24,7.489999771118164,6.650000095367432,7.170000076293945,7.150000095367432,16013737.0,6.922235012054443
2012-04-25,7.690000057220459,7.150000095367432,7.199999809265137,7.480000019073486,23135067.0,7.241723537445068
2012-04-26,7.449999809265137,7.210000038146973,7.440000057220459,7.349999904632568,11519629.0,7.115862846374512
2012-04-27,7.380000114440918,7.050000190734863,7.349999904632568,7.130000114440918,8974193.0,6.902872562408447
2012-05-02,7.369999885559082,7.110000133514404,7.329999923706055,7.139999866485596,8574981.0,6.912553787231445
2012-05-03,7.139999866485596,6.849999904632568,7.070000171661377,7.0,12095088.0,6.777013778686523
2012-05-04,7.090000152587891,6.920000076293945,7.019999980926514,7.010000228881836,7183676.0,6.7866950035095215
2012-05-07,7.090000152587891,6.940000057220459,6.949999809265137,7.079999923706055,7047537.0,6.854464054107666
2012-05-08,7.139999866485596,6.989999771118164,7.079999923706055,7.090000152587891,6654221.0,6.864146709442139
2012-05-09,7.050000190734863,6.840000152587891,7.0,6.849999904632568,5301803.0,6.631791114807129
2012-05-10,6.920000076293945,6.78000020980835,6.78000020980835,6.840000152587891,3979760.0,6.622110366821289
2012-05-11,7.019999980926514,6.849999904632568,6.849999904632568,6.869999885559082,4383672.0,6.651154041290283
2012-05-14,7.090000152587891,6.829999923706055,6.949999809265137,6.989999771118164,6775599.0,6.767331123352051
2012-05-15,7.099999904632568,6.860000133514404,6.940000057220459,7.070000171661377,6908904.0,6.844784259796143
2012-05-16,7.059999942779541,6.849999904632568,7.039999961853027,6.860000133514404,5176622.0,6.641473293304443
2012-05-17,7.050000190734863,6.849999904632568,6.849999904632568,7.039999961853027,5099672.0,6.81574010848999
2012-05-18,7.079999923706055,6.860000133514404,6.989999771118164,6.889999866485596,4664130.0,6.670517444610596
2012-05-21,6.949999809265137,6.690000057220459,6.860000133514404,6.730000019073486,4602941.0,6.5156145095825195
2012-05-22,6.880000114440918,6.739999771118164,6.760000228881836,6.809999942779541,4190972.0,6.593066215515137
2012-05-23,6.800000190734863,6.579999923706055,6.800000190734863,6.610000133514404,6200411.0,6.399437427520752
2012-05-24,6.670000076293945,6.460000038146973,6.590000152587891,6.519999980926514,4570581.0,6.312304496765137
2012-05-25,6.53000020980835,6.349999904632568,6.380000114440918,6.409999847412109,3211592.0,6.205807685852051
2012-05-28,6.550000190734863,6.28000020980835,6.400000095367432,6.539999961853027,3287297.0,6.331667423248291
2012-05-29,6.710000038146973,6.510000228881836,6.539999961853027,6.690000057220459,4920105.0,6.476888656616211
2012-05-30,6.75,6.630000114440918,6.650000095367432,6.739999771118164,4701753.0,6.525295257568359
2012-05-31,6.889999866485596,6.650000095367432,6.699999809265137,6.789999961853027,6450840.0,6.573703289031982
2012-06-01,6.849999904632568,6.670000076293945,6.75,6.699999809265137,4705351.0,6.486569404602051
2012-06-04,6.690000057220459,6.360000133514404,6.610000133514404,6.369999885559082,3000985.0,6.1670823097229
2012-06-05,6.659999847412109,6.340000152587891,6.460000038146973,6.550000190734863,6131380.0,6.341348648071289
2012-06-06,6.699999809265137,6.460000038146973,6.5,6.650000095367432,8272400.0,6.438162803649902
2012-06-07,6.909999847412109,6.679999828338623,6.71999979019165,6.809999942779541,12744786.0,6.593066215515137
2012-06-08,6.829999923706055,6.670000076293945,6.820000171661377,6.789999961853027,8527604.0,6.573703289031982
2012-06-11,6.920000076293945,6.760000228881836,6.829999923706055,6.889999866485596,9352721.0,6.670517444610596
2012-06-12,7.010000228881836,6.809999942779541,6.900000095367432,6.829999923706055,13809109.0,6.612428665161133
2012-06-13,6.909999847412109,6.739999771118164,6.840000152587891,6.829999923706055,9336481.0,6.612428665161133
2012-06-14,6.849999904632568,6.699999809265137,6.820000171661377,6.699999809265137,3981221.0,6.486569404602051
2012-06-15,6.820000171661377,6.489999771118164,6.739999771118164,6.599999904632568,4807603.0,6.3897552490234375
2012-06-18,6.730000019073486,6.619999885559082,6.619999885559082,6.690000057220459,2180274.0,6.476888656616211
2012-06-19,6.730000019073486,6.480000019073486,6.650000095367432,6.5,4242500.0,6.292941093444824
2012-06-20,6.570000171661377,6.46999979019165,6.550000190734863,6.480000019073486,2902539.0,6.273577690124512
2012-06-21,6.539999961853027,6.369999885559082,6.510000228881836,6.400000095367432,2412117.0,6.196126937866211
2012-06-25,6.420000076293945,6.210000038146973,6.320000171661377,6.21999979019165,2550681.0,6.021860122680664
2012-06-26,6.300000190734863,6.150000095367432,6.21999979019165,6.260000228881836,1652847.0,6.060586452484131
2012-06-27,6.309999942779541,6.150000095367432,6.25,6.260000228881836,2774643.0,6.060586452484131
2012-06-28,6.369999885559082,6.059999942779541,6.21999979019165,6.28000020980835,2126091.0,6.079949855804443
2012-06-29,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.079949855804443
2012-07-02,6.340000152587891,6.260000228881836,6.320000171661377,6.300000190734863,2237842.0,6.099312782287598
2012-07-03,6.349999904632568,6.179999828338623,6.28000020980835,6.269999980926514,2552632.0,6.070268154144287
2012-07-04,6.28000020980835,6.099999904632568,6.28000020980835,6.150000095367432,2080802.0,5.954090595245361
2012-07-05,6.150000095367432,5.840000152587891,6.150000095367432,5.869999885559082,2951186.0,5.683009147644043
2012-07-06,5.949999809265137,5.710000038146973,5.920000076293945,5.909999847412109,3054124.0,5.721735000610352
2012-07-09,5.880000114440918,5.670000076293945,5.849999904632568,5.699999809265137,1718149.0,5.5184245109558105
2012-07-10,5.75,5.599999904632568,5.690000057220459,5.75,1988381.0,5.566832542419434
2012-07-11,5.809999942779541,5.699999809265137,5.730000019073486,5.769999980926514,1535732.0,5.58619499206543
2012-07-12,5.869999885559082,5.670000076293945,5.789999961853027,5.840000152587891,2522045.0,5.653964996337891
2012-07-13,5.880000114440918,5.739999771118164,5.789999961853027,5.840000152587891,2028575.0,5.653964996337891
2012-07-16,5.860000133514404,5.550000190734863,5.860000133514404,5.550000190734863,1802901.0,5.373203754425049
2012-07-17,5.610000133514404,5.46999979019165,5.559999942779541,5.599999904632568,1428515.0,5.4216108322143555
2012-07-18,5.71999979019165,5.480000019073486,5.570000171661377,5.699999809265137,2184323.0,5.5184245109558105
2012-07-19,5.949999809265137,5.650000095367432,5.699999809265137,5.679999828338623,3480590.0,5.499061584472656
2012-07-20,5.800000190734863,5.639999866485596,5.679999828338623,5.679999828338623,3186748.0,5.499061584472656
2012-07-23,5.670000076293945,5.5,5.599999904632568,5.639999866485596,1389456.0,5.4603352546691895
2012-07-24,5.800000190734863,5.539999961853027,5.579999923706055,5.579999923706055,3797957.0,5.402247428894043
2012-07-25,5.760000228881836,5.559999942779541,5.599999904632568,5.659999847412109,3550204.0,5.479698657989502
2012-07-26,5.71999979019165,5.539999961853027,5.619999885559082,5.550000190734863,1779574.0,5.373203754425049
2012-07-27,5.730000019073486,5.53000020980835,5.579999923706055,5.690000057220459,2822152.0,5.508743762969971
2012-07-30,5.760000228881836,5.5,5.690000057220459,5.539999961853027,3300242.0,5.363521099090576
2012-07-31,5.539999961853027,5.210000038146973,5.539999961853027,5.360000133514404,3818283.0,5.189256191253662
2012-08-01,5.599999904632568,5.289999961853027,5.360000133514404,5.5,4898760.0,5.324796676635742
2012-08-02,5.5,5.320000171661377,5.5,5.360000133514404,2266980.0,5.189256191253662
2012-08-03,5.480000019073486,5.300000190734863,5.360000133514404,5.46999979019165,2766948.0,5.295751571655273
2012-08-06,5.650000095367432,5.420000076293945,5.420000076293945,5.590000152587891,5799614.0,5.411929130554199
2012-08-07,5.679999828338623,5.570000171661377,5.579999923706055,5.599999904632568,5825645.0,5.4216108322143555
2012-08-08,5.699999809265137,5.559999942779541,5.579999923706055,5.670000076293945,4097340.0,5.489380836486816
2012-08-09,5.760000228881836,5.610000133514404,5.690000057220459,5.71999979019165,4099315.0,5.537788391113281
2012-08-10,5.760000228881836,5.619999885559082,5.679999828338623,5.730000019073486,3613658.0,5.547468662261963
2012-08-13,5.710000038146973,5.510000228881836,5.699999809265137,5.539999961853027,2260218.0,5.363521099090576
2012-08-14,5.739999771118164,5.46999979019165,5.550000190734863,5.730000019073486,3821442.0,5.547468662261963
2012-08-15,5.650000095367432,5.480000019073486,5.619999885559082,5.5,2033707.0,5.400191307067871
2012-08-16,5.550000190734863,5.449999809265137,5.480000019073486,5.550000190734863,1595870.0,5.44928503036499
2012-08-17,5.699999809265137,5.539999961853027,5.559999942779541,5.679999828338623,3051677.0,5.576924800872803
2012-08-20,5.809999942779541,5.599999904632568,5.639999866485596,5.800000190734863,5537865.0,5.694747447967529
2012-08-21,5.909999847412109,5.739999771118164,5.800000190734863,5.78000020980835,5330920.0,5.675111293792725
2012-08-22,5.869999885559082,5.659999847412109,5.739999771118164,5.849999904632568,3427366.0,5.743840217590332
2012-08-23,5.880000114440918,5.75,5.820000171661377,5.840000152587891,2330750.0,5.7340216636657715
2012-08-24,5.820000171661377,5.650000095367432,5.820000171661377,5.710000038146973,3893342.0,5.606380939483643
2012-08-27,5.679999828338623,5.329999923706055,5.650000095367432,5.429999828338623,3505471.0,5.331460952758789
2012-08-28,5.510000228881836,5.380000114440918,5.389999866485596,5.429999828338623,1814338.0,5.331460952758789
2012-08-29,5.96999979019165,5.429999828338623,5.429999828338623,5.96999979019165,18291761.0,5.8616623878479
2012-08-30,6.0,5.619999885559082,5.949999809265137,5.849999904632568,17432825.0,5.743840217590332
2012-08-31,5.809999942779541,5.679999828338623,5.739999771118164,5.730000019073486,8889186.0,5.6260175704956055
2012-09-03,5.940000057220459,5.670000076293945,5.690000057220459,5.789999961853027,10329322.0,5.684928894042969
2012-09-04,5.869999885559082,5.690000057220459,5.75,5.78000020980835,6660235.0,5.675111293792725
2012-09-05,5.940000057220459,5.710000038146973,5.75,5.849999904632568,10806250.0,5.743840217590332
2012-09-06,6.099999904632568,5.800000190734863,5.860000133514404,6.050000190734863,14972887.0,5.940210342407227
2012-09-07,6.309999942779541,5.96999979019165,6.050000190734863,6.110000133514404,15613696.0,5.999122142791748
2012-09-10,6.179999828338623,6.039999961853027,6.079999923706055,6.099999904632568,8271065.0,5.9893035888671875
2012-09-11,6.159999847412109,6.03000020980835,6.079999923706055,6.150000095367432,7948752.0,6.038395881652832
2012-09-12,6.190000057220459,6.050000190734863,6.190000057220459,6.150000095367432,5554410.0,6.038395881652832
2012-09-13,6.150000095367432,5.920000076293945,6.130000114440918,6.0,6354677.0,5.891117572784424
2012-09-14,6.099999904632568,5.840000152587891,6.099999904632568,5.920000076293945,5474747.0,5.812569618225098
2012-09-17,5.940000057220459,5.670000076293945,5.900000095367432,5.679999828338623,4049678.0,5.576924800872803
2012-09-18,5.739999771118164,5.619999885559082,5.650000095367432,5.659999847412109,2400747.0,5.557287693023682
2012-09-19,5.880000114440918,5.670000076293945,5.699999809265137,5.809999942779541,4714342.0,5.704565525054932
2012-09-20,5.809999942779541,5.480000019073486,5.769999980926514,5.519999980926514,3887451.0,5.419828414916992
2012-09-21,5.579999923706055,5.449999809265137,5.53000020980835,5.519999980926514,1927043.0,5.419828414916992
2012-09-24,5.579999923706055,5.380000114440918,5.489999771118164,5.539999961853027,2267350.0,5.4394659996032715
2012-09-25,5.570000171661377,5.440000057220459,5.510000228881836,5.46999979019165,1463568.0,5.370736122131348
2012-09-26,5.5,5.269999980926514,5.460000038146973,5.28000020980835,2543337.0,5.1841840744018555
2012-09-27,5.460000038146973,5.25,5.25,5.449999809265137,3101214.0,5.351098537445068
2012-09-28,5.5,5.389999866485596,5.389999866485596,5.489999771118164,2402457.0,5.3903727531433105
2012-10-08,5.53000020980835,5.389999866485596,5.519999980926514,5.429999828338623,1836121.0,5.331460952758789
2012-10-09,5.659999847412109,5.429999828338623,5.449999809265137,5.630000114440918,4104384.0,5.527832984924316
2012-10-10,5.760000228881836,5.579999923706055,5.599999904632568,5.710000038146973,3789545.0,5.606380939483643
2012-10-11,5.71999979019165,5.570000171661377,5.690000057220459,5.579999923706055,2957042.0,5.478739261627197
2012-10-12,5.670000076293945,5.519999980926514,5.610000133514404,5.599999904632568,1861592.0,5.498376846313477
2012-10-15,5.619999885559082,5.460000038146973,5.590000152587891,5.539999961853027,1577562.0,5.4394659996032715
2012-10-16,5.599999904632568,5.46999979019165,5.539999961853027,5.510000228881836,1537155.0,5.41001033782959
2012-10-17,5.599999904632568,5.5,5.5,5.559999942779541,1744487.0,5.459102153778076
2012-10-18,5.679999828338623,5.53000020980835,5.570000171661377,5.639999866485596,2870225.0,5.5376505851745605
2012-10-19,5.71999979019165,5.610000133514404,5.659999847412109,5.650000095367432,3071745.0,5.547469139099121
2012-10-22,5.670000076293945,5.570000171661377,5.619999885559082,5.659999847412109,1930108.0,5.557287693023682
2012-10-23,5.679999828338623,5.579999923706055,5.639999866485596,5.579999923706055,2337441.0,5.478739261627197
2012-10-24,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,9166139.0,6.0285773277282715
2012-10-25,6.75,6.75,6.75,6.75,10546173.0,6.62750768661499
2012-10-26,7.429999828338623,6.619999885559082,7.429999828338623,6.679999828338623,59601514.0,6.558778285980225
2012-10-29,7.349999904632568,6.429999828338623,6.46999979019165,7.349999904632568,70566240.0,7.216619491577148
2012-10-30,7.380000114440918,6.619999885559082,7.300000190734863,6.619999885559082,42506661.0,6.499866485595703
2012-10-31,6.489999771118164,6.230000019073486,6.400000095367432,6.420000076293945,34977706.0,6.303496360778809
2012-11-01,6.510000228881836,6.230000019073486,6.340000152587891,6.389999866485596,24690130.0,6.274040699005127
2012-11-02,6.599999904632568,6.300000190734863,6.300000190734863,6.389999866485596,21033141.0,6.274040699005127
2012-11-05,6.75,6.329999923706055,6.349999904632568,6.699999809265137,29659788.0,6.5784149169921875
2012-11-06,6.650000095367432,6.099999904632568,6.619999885559082,6.269999980926514,24069618.0,6.156218528747559
2012-11-07,6.289999961853027,6.059999942779541,6.25,6.130000114440918,16108752.0,6.018758773803711
2012-11-08,6.130000114440918,5.940000057220459,6.0,6.019999980926514,10656930.0,5.910754680633545
2012-11-09,6.099999904632568,5.96999979019165,6.0,6.090000152587891,8301641.0,5.979485511779785
2012-11-12,6.110000133514404,5.889999866485596,6.079999923706055,6.0,8270834.0,5.891117572784424
2012-11-13,6.0,5.699999809265137,5.96999979019165,5.71999979019165,11180970.0,5.616198539733887
2012-11-14,5.78000020980835,5.599999904632568,5.739999771118164,5.769999980926514,9374385.0,5.665292263031006
2012-11-15,5.75,5.559999942779541,5.71999979019165,5.579999923706055,5909887.0,5.478739261627197
2012-11-16,5.78000020980835,5.489999771118164,5.5,5.659999847412109,8788047.0,5.557287693023682
2012-11-19,5.849999904632568,5.550000190734863,5.659999847412109,5.78000020980835,11328151.0,5.675111293792725
2012-11-20,5.869999885559082,5.619999885559082,5.829999923706055,5.639999866485596,8209422.0,5.5376505851745605
2012-11-21,5.659999847412109,5.489999771118164,5.570000171661377,5.639999866485596,7821133.0,5.5376505851745605
2012-11-22,5.789999961853027,5.579999923706055,5.650000095367432,5.610000133514404,6972224.0,5.5081963539123535
2012-11-23,5.630000114440918,5.429999828338623,5.599999904632568,5.519999980926514,6587761.0,5.419828414916992
2012-11-26,5.550000190734863,5.449999809265137,5.53000020980835,5.460000038146973,3642836.0,5.360917568206787
2012-11-27,5.440000057220459,5.059999942779541,5.409999847412109,5.090000152587891,6699035.0,4.997632026672363
2012-11-28,5.150000095367432,5.010000228881836,5.050000190734863,5.090000152587891,3564603.0,4.997632026672363
2012-11-29,5.139999866485596,4.840000152587891,5.139999866485596,4.869999885559082,4712931.0,4.7816243171691895
2012-11-30,4.960000038146973,4.860000133514404,4.869999885559082,4.940000057220459,4193229.0,4.850354194641113
2012-12-03,5.0,4.659999847412109,4.909999847412109,4.679999828338623,5054485.0,4.595072269439697
2012-12-04,4.809999942779541,4.539999961853027,4.679999828338623,4.769999980926514,5401957.0,4.683438777923584
2012-12-05,5.039999961853027,4.710000038146973,4.760000228881836,5.0,9357128.0,4.909265518188477
2012-12-06,5.03000020980835,4.920000076293945,4.980000019073486,4.949999809265137,4039731.0,4.860171794891357
2012-12-07,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,2218672.0,5.351098537445068
2012-12-10,6.0,6.0,6.0,6.0,2586606.0,5.891117572784424
2012-12-11,6.599999904632568,6.380000114440918,6.599999904632568,6.599999904632568,59733295.0,6.48022985458374
2012-12-12,6.869999885559082,6.260000228881836,6.670000076293945,6.5,30154504.0,6.382044792175293
2012-12-13,6.610000133514404,6.260000228881836,6.400000095367432,6.349999904632568,23366869.0,6.234766483306885
2012-12-14,6.559999942779541,6.130000114440918,6.300000190734863,6.460000038146973,34692491.0,6.342770576477051
2012-12-17,6.730000019073486,6.269999980926514,6.400000095367432,6.5,29705034.0,6.382044792175293
2012-12-18,6.599999904632568,6.309999942779541,6.409999847412109,6.5,21511023.0,6.382044792175293
2012-12-19,6.659999847412109,6.400000095367432,6.510000228881836,6.550000190734863,25897390.0,6.431137561798096
2012-12-20,6.539999961853027,6.110000133514404,6.539999961853027,6.28000020980835,26882031.0,6.166037559509277
2012-12-21,6.369999885559082,6.150000095367432,6.28000020980835,6.230000019073486,15234524.0,6.116944313049316
2012-12-24,6.320000171661377,6.139999866485596,6.230000019073486,6.289999961853027,13015906.0,6.17585563659668
2012-12-25,6.449999809265137,6.190000057220459,6.25,6.380000114440918,19243360.0,6.264222621917725
2012-12-26,6.599999904632568,6.329999923706055,6.340000152587891,6.429999828338623,19067935.0,6.313314437866211
2012-12-27,6.480000019073486,6.159999847412109,6.449999809265137,6.190000057220459,17171297.0,6.077670097351074
2012-12-28,6.340000152587891,6.179999828338623,6.190000057220459,6.239999771118164,11043332.0,6.126762390136719
2012-12-31,6.489999771118164,6.21999979019165,6.260000228881836,6.46999979019165,19777169.0,6.352589130401611
2013-01-04,6.679999828338623,6.380000114440918,6.5,6.510000228881836,24057862.0,6.3918633460998535
2013-01-07,6.650000095367432,6.389999866485596,6.449999809265137,6.559999942779541,16158603.0,6.44095516204834
2013-01-08,6.869999885559082,6.420000076293945,6.559999942779541,6.670000076293945,27846737.0,6.548959732055664
2013-01-09,6.639999866485596,6.380000114440918,6.599999904632568,6.46999979019165,17354079.0,6.352589130401611
2013-01-10,6.510000228881836,6.329999923706055,6.440000057220459,6.409999847412109,10380106.0,6.293677806854248
2013-01-11,6.630000114440918,6.300000190734863,6.420000076293945,6.320000171661377,13298187.0,6.205310821533203
2013-01-14,6.550000190734863,6.190000057220459,6.25,6.510000228881836,12458603.0,6.3918633460998535
2013-01-15,6.769999980926514,6.46999979019165,6.5,6.71999979019165,20773924.0,6.598052024841309
2013-01-16,6.980000019073486,6.570000171661377,6.730000019073486,6.760000228881836,21715151.0,6.637326717376709
2013-01-17,6.960000038146973,6.619999885559082,6.800000190734863,6.699999809265137,12314837.0,6.5784149169921875
2013-01-18,7.369999885559082,6.829999923706055,6.829999923706055,7.369999885559082,40733237.0,7.236256122589111
2013-01-21,7.440000057220459,7.050000190734863,7.400000095367432,7.150000095367432,35356996.0,7.020249843597412
2013-01-22,7.099999904632568,6.71999979019165,7.039999961853027,6.829999923706055,19517432.0,6.706056118011475
2013-01-23,7.0,6.760000228881836,6.800000190734863,6.949999809265137,13682508.0,6.823878288269043
2013-01-24,6.929999828338623,6.53000020980835,6.900000095367432,6.599999904632568,16402921.0,6.48022985458374
2013-01-25,6.789999961853027,6.5,6.550000190734863,6.519999980926514,7905722.0,6.401681423187256
2013-01-28,6.690000057220459,6.46999979019165,6.510000228881836,6.650000095367432,6975757.0,6.529322624206543
2013-01-29,6.940000057220459,6.610000133514404,6.650000095367432,6.800000190734863,11349335.0,6.676600456237793
2013-01-30,6.949999809265137,6.71999979019165,6.75,6.789999961853027,9910224.0,6.666781425476074
2013-01-31,6.840000152587891,6.659999847412109,6.78000020980835,6.690000057220459,7531617.0,6.568596839904785
2013-02-01,7.099999904632568,6.670000076293945,6.730000019073486,6.929999828338623,14691032.0,6.80424165725708
2013-02-04,7.079999923706055,6.78000020980835,6.869999885559082,6.860000133514404,9977746.0,6.735511302947998
2013-02-05,6.920000076293945,6.730000019073486,6.800000190734863,6.900000095367432,6639886.0,6.774785995483398
2013-02-06,6.949999809265137,6.800000190734863,6.880000114440918,6.829999923706055,5307846.0,6.706056118011475
2013-02-07,6.980000019073486,6.820000171661377,6.849999904632568,6.949999809265137,8336803.0,6.823878288269043
2013-02-08,7.050000190734863,6.900000095367432,6.960000038146973,6.909999847412109,7144069.0,6.784605026245117
2013-02-18,6.980000019073486,6.849999904632568,6.940000057220459,6.920000076293945,6726465.0,6.7944231033325195
2013-02-19,6.980000019073486,6.78000020980835,6.909999847412109,6.78000020980835,6864167.0,6.65696382522583
2013-02-20,6.829999923706055,6.659999847412109,6.78000020980835,6.820000171661377,7217396.0,6.696238040924072
2013-02-21,6.800000190734863,6.489999771118164,6.800000190734863,6.519999980926514,8269071.0,6.401681423187256
2013-02-22,6.610000133514404,6.489999771118164,6.550000190734863,6.53000020980835,4487976.0,6.411500453948975
2013-02-25,6.940000057220459,6.539999961853027,6.550000190734863,6.929999828338623,14861635.0,6.80424165725708
2013-02-26,6.980000019073486,6.769999980926514,6.869999885559082,6.849999904632568,10618599.0,6.725693702697754
2013-02-27,7.119999885559082,6.840000152587891,7.0,7.059999942779541,17018570.0,6.931882858276367
2013-02-28,7.769999980926514,6.960000038146973,7.0,7.539999961853027,44262585.0,7.403172016143799
2013-03-01,7.829999923706055,7.25,7.420000076293945,7.710000038146973,33877320.0,7.57008695602417
2013-03-04,7.920000076293945,7.46999979019165,7.710000038146973,7.659999847412109,28330374.0,7.520993709564209
2013-03-05,7.929999828338623,7.420000076293945,7.599999904632568,7.900000095367432,23018531.0,7.756638526916504
2013-03-06,8.119999885559082,7.699999809265137,7.900000095367432,7.769999980926514,20966248.0,7.628997802734375
2013-03-07,7.710000038146973,7.429999828338623,7.699999809265137,7.460000038146973,14062580.0,7.3246235847473145
2013-03-08,8.210000038146973,7.710000038146973,7.75,8.210000038146973,24045895.0,8.061012268066406
2013-03-11,8.949999809265137,8.210000038146973,8.399999618530273,8.270000457763672,62154291.0,8.119924545288086
2013-03-12,8.100000381469727,7.599999904632568,8.050000190734863,7.760000228881836,36480816.0,7.6191792488098145
2013-03-13,7.699999809265137,7.380000114440918,7.659999847412109,7.539999961853027,20769680.0,7.403172016143799
2013-03-14,7.760000228881836,7.449999809265137,7.510000228881836,7.730000019073486,16396766.0,7.589723110198975
2013-03-15,7.889999866485596,7.449999809265137,7.639999866485596,7.650000095367432,18278848.0,7.511175632476807
2013-03-18,7.690000057220459,7.389999866485596,7.519999980926514,7.400000095367432,12589554.0,7.265712261199951
2013-03-19,7.550000190734863,7.239999771118164,7.389999866485596,7.409999847412109,9035731.0,7.2755303382873535
2013-03-20,7.639999866485596,7.340000152587891,7.420000076293945,7.599999904632568,11749523.0,7.462082386016846
2013-03-21,7.840000152587891,7.539999961853027,7.619999885559082,7.800000190734863,16413000.0,7.658453941345215
2013-03-22,7.840000152587891,7.699999809265137,7.809999942779541,7.75,9541593.0,7.609360694885254
2013-03-25,7.75,7.429999828338623,7.75,7.53000020980835,12961859.0,7.393353462219238
2013-03-26,7.769999980926514,7.409999847412109,7.5,7.75,13422002.0,7.609360694885254
2013-03-27,8.039999961853027,7.599999904632568,7.75,7.679999828338623,14133086.0,7.540631294250488
2013-03-28,7.599999904632568,7.110000133514404,7.599999904632568,7.130000114440918,15643904.0,7.000611782073975
2013-03-29,7.320000171661377,7.119999885559082,7.230000019073486,7.269999980926514,6838509.0,7.138071060180664
2013-04-01,7.340000152587891,7.110000133514404,7.210000038146973,7.25,5956057.0,7.118434906005859
2013-04-02,7.300000190734863,6.980000019073486,7.21999979019165,6.989999771118164,6893487.0,6.863152503967285
2013-04-03,7.079999923706055,6.760000228881836,6.989999771118164,6.800000190734863,7741177.0,6.676600456237793
2013-04-08,6.920000076293945,6.53000020980835,6.670000076293945,6.909999847412109,6199733.0,6.784605026245117
2013-04-09,7.010000228881836,6.880000114440918,6.889999866485596,6.960000038146973,4843426.0,6.8336968421936035
2013-04-10,6.960000038146973,6.739999771118164,6.960000038146973,6.849999904632568,4722509.0,6.725693702697754
2013-04-11,6.989999771118164,6.809999942779541,6.860000133514404,6.829999923706055,4055513.0,6.706056118011475
2013-04-12,6.940000057220459,6.710000038146973,6.78000020980835,6.809999942779541,3231042.0,6.6864190101623535
2013-04-15,6.820000171661377,6.639999866485596,6.75,6.699999809265137,2637232.0,6.5784149169921875
2013-04-16,6.96999979019165,6.599999904632568,6.670000076293945,6.949999809265137,5478336.0,6.823878288269043
2013-04-17,6.96999979019165,6.829999923706055,6.929999828338623,6.949999809265137,3935715.0,6.823878288269043
2013-04-18,7.0,6.849999904632568,6.900000095367432,6.96999979019165,4099314.0,6.843514919281006
2013-04-19,7.269999980926514,7.010000228881836,7.010000228881836,7.210000038146973,10586514.0,7.079160213470459
2013-04-22,7.340000152587891,7.090000152587891,7.159999847412109,7.300000190734863,8888151.0,7.167527675628662
2013-04-23,7.349999904632568,6.909999847412109,7.340000152587891,6.929999828338623,9142787.0,6.80424165725708
2013-04-24,7.300000190734863,6.960000038146973,6.960000038146973,7.28000020980835,10193096.0,7.147890090942383
2013-04-25,7.230000019073486,7.0,7.159999847412109,7.039999961853027,8225114.0,6.912245273590088
2013-04-26,7.139999866485596,6.650000095367432,7.010000228881836,6.710000038146973,7780660.0,6.588233470916748
2013-05-02,6.789999961853027,6.630000114440918,6.699999809265137,6.71999979019165,2869738.0,6.598052024841309
2013-05-03,6.96999979019165,6.730000019073486,6.730000019073486,6.900000095367432,4876279.0,6.774785995483398
2013-05-06,7.440000057220459,7.070000171661377,7.079999923706055,7.349999904632568,13491924.0,7.216619491577148
2013-05-07,7.400000095367432,7.230000019073486,7.289999961853027,7.369999885559082,8571106.0,7.236256122589111
2013-05-08,7.539999961853027,7.269999980926514,7.380000114440918,7.480000019073486,11940190.0,7.344261169433594
2013-05-09,7.730000019073486,7.400000095367432,7.5,7.710000038146973,19870234.0,7.57008695602417
2013-05-10,7.829999923706055,7.489999771118164,7.650000095367432,7.539999961853027,12466847.0,7.403172016143799
2013-05-13,7.619999885559082,7.380000114440918,7.519999980926514,7.590000152587891,9488823.0,7.452264308929443
2013-05-14,7.650000095367432,7.360000133514404,7.579999923706055,7.449999809265137,8973845.0,7.314805030822754
2013-05-15,7.730000019073486,7.409999847412109,7.420000076293945,7.690000057220459,16193203.0,7.550449848175049
2013-05-16,7.889999866485596,7.610000133514404,7.639999866485596,7.690000057220459,19583903.0,7.550449848175049
2013-05-17,8.079999923706055,7.650000095367432,7.690000057220459,7.949999809265137,18543385.0,7.805731296539307
2013-05-20,8.289999961853027,7.960000038146973,8.180000305175781,8.210000038146973,22401650.0,8.061012268066406
2013-05-21,8.470000267028809,8.0600004196167,8.140000343322754,8.40999984741211,22849122.0,8.257384300231934
2013-05-22,8.470000267028809,8.020000457763672,8.34000015258789,8.09000015258789,18663548.0,7.943190574645996
2013-05-23,8.739999771118164,8.0,8.0600004196167,8.40999984741211,26299377.0,8.257384300231934
2013-05-24,8.680000305175781,8.369999885559082,8.380000114440918,8.479999542236328,21004751.0,8.3261137008667
2013-05-27,8.65999984741211,8.329999923706055,8.479999542236328,8.460000038146973,14242263.0,8.306475639343262
2013-05-28,8.449999809265137,8.170000076293945,8.449999809265137,8.279999732971191,12654593.0,8.129741668701172
2013-05-29,8.5,8.239999771118164,8.300000190734863,8.289999961853027,11201730.0,8.13956069946289
2013-05-30,8.449999809265137,8.199999809265137,8.260000228881836,8.390000343322754,11922096.0,8.237746238708496
2013-05-31,8.470000267028809,8.100000381469727,8.399999618530273,8.109999656677246,13454583.0,7.962828159332275
2013-06-03,8.260000228881836,8.029999732971191,8.119999885559082,8.140000343322754,8393937.0,7.992284774780273
2013-06-04,8.199999809265137,7.75,8.119999885559082,7.829999923706055,13755777.0,7.687909126281738
2013-06-05,7.909999847412109,7.730000019073486,7.829999923706055,7.809999942779541,7155588.0,7.668272018432617
2013-06-06,7.880000114440918,7.699999809265137,7.800000190734863,7.789999961853027,7581868.0,7.648634433746338
2013-06-07,8.229999542236328,7.800000190734863,8.079999923706055,7.849999904632568,18966275.0,7.707546234130859
2013-06-13,7.5,7.070000171661377,7.5,7.199999809265137,13409024.0,7.06934118270874
2013-06-14,7.489999771118164,7.150000095367432,7.159999847412109,7.400000095367432,10850268.0,7.265712261199951
2013-06-17,7.519999980926514,7.320000171661377,7.449999809265137,7.389999866485596,6372876.0,7.255893707275391
2013-06-18,7.639999866485596,7.300000190734863,7.389999866485596,7.610000133514404,11048587.0,7.471901893615723
2013-06-19,7.659999847412109,7.400000095367432,7.519999980926514,7.53000020980835,9330797.0,7.393353462219238
2013-06-20,7.489999771118164,7.079999923706055,7.489999771118164,7.110000133514404,8330113.0,6.980975151062012
2013-06-21,7.059999942779541,6.840000152587891,6.989999771118164,6.989999771118164,5796360.0,6.863152503967285
2013-06-24,6.989999771118164,6.289999961853027,6.989999771118164,6.289999961853027,13033556.0,6.17585563659668
2013-06-25,6.28000020980835,5.659999847412109,6.269999980926514,6.170000076293945,10996564.0,6.058033466339111
2013-06-26,6.329999923706055,6.110000133514404,6.159999847412109,6.320000171661377,8122220.0,6.205310821533203
2013-06-27,6.420000076293945,6.090000152587891,6.349999904632568,6.110000133514404,10712764.0,5.999122142791748
2013-06-28,6.230000019073486,5.849999904632568,5.96999979019165,6.070000171661377,7061598.0,5.959847927093506
2013-07-01,6.349999904632568,6.039999961853027,6.090000152587891,6.340000152587891,7233071.0,6.224948406219482
2013-07-02,6.639999866485596,6.260000228881836,6.429999828338623,6.610000133514404,14082138.0,6.490048885345459
2013-07-03,6.980000019073486,6.380000114440918,6.579999923706055,6.71999979019165,18533504.0,6.598052024841309
2013-07-04,6.820000171661377,6.510000228881836,6.579999923706055,6.639999866485596,12044083.0,6.519503593444824
2013-07-05,6.739999771118164,6.570000171661377,6.639999866485596,6.579999923706055,6709744.0,6.460593223571777
2013-07-08,6.489999771118164,6.139999866485596,6.489999771118164,6.190000057220459,10583137.0,6.077670097351074
2013-07-09,6.320000171661377,6.070000171661377,6.170000076293945,6.300000190734863,6162677.0,6.18567419052124
2013-07-10,6.570000171661377,6.230000019073486,6.289999961853027,6.559999942779541,9728099.0,6.44095516204834
2013-07-11,6.840000152587891,6.559999942779541,6.639999866485596,6.739999771118164,11896332.0,6.617689609527588
2013-07-12,6.880000114440918,6.599999904632568,6.730000019073486,6.630000114440918,10428145.0,6.509685516357422
2013-07-15,6.889999866485596,6.639999866485596,6.639999866485596,6.840000152587891,9760932.0,6.715875148773193
2013-07-16,7.519999980926514,6.710000038146973,6.820000171661377,7.519999980926514,17395417.0,7.3835344314575195
2013-07-17,8.199999809265137,7.710000038146973,7.880000114440918,8.020000457763672,53942558.0,7.874462127685547
2013-07-18,8.569999694824219,7.889999866485596,7.920000076293945,8.140000343322754,48106353.0,7.992284774780273
2013-07-19,8.239999771118164,7.820000171661377,8.029999732971191,7.869999885559082,29561812.0,7.7271833419799805
2013-07-22,8.15999984741211,7.679999828338623,7.75,8.0600004196167,23292282.0,7.913735866546631
2013-07-23,8.329999923706055,7.929999828338623,8.0600004196167,8.300000190734863,29292647.0,8.14937973022461
2013-07-24,8.300000190734863,7.980000019073486,8.199999809265137,8.170000076293945,23020898.0,8.021740913391113
2013-07-25,8.25,7.599999904632568,8.210000038146973,7.630000114440918,22335101.0,7.491539001464844
2013-07-26,7.869999885559082,7.480000019073486,7.559999942779541,7.769999980926514,12839195.0,7.628997802734375
2013-07-29,7.889999866485596,7.570000171661377,7.610000133514404,7.590000152587891,9588841.0,7.500530242919922
2013-07-30,7.710000038146973,7.159999847412109,7.630000114440918,7.5,10810290.0,7.411591053009033
2013-07-31,7.75,7.460000038146973,7.5,7.690000057220459,9802911.0,7.599351406097412
2013-08-01,8.15999984741211,7.670000076293945,7.699999809265137,8.09000015258789,16182489.0,7.994636535644531
2013-08-02,8.1899995803833,7.949999809265137,8.09000015258789,8.010000228881836,15463745.0,7.915579319000244
2013-08-05,8.369999885559082,8.050000190734863,8.119999885559082,8.180000305175781,16368510.0,8.083576202392578
2013-08-06,8.199999809265137,7.980000019073486,8.100000381469727,8.130000114440918,13274589.0,8.034164428710938
2013-08-07,8.239999771118164,7.889999866485596,8.119999885559082,7.909999847412109,11313071.0,7.8167572021484375
2013-08-08,8.699999809265137,7.849999904632568,7.869999885559082,8.300000190734863,33343193.0,8.202159881591797
2013-08-09,8.420000076293945,8.069999694824219,8.300000190734863,8.119999885559082,17773579.0,8.02428150177002
2013-08-12,8.569999694824219,8.109999656677246,8.109999656677246,8.350000381469727,18520770.0,8.251572608947754
2013-08-13,8.510000228881836,8.170000076293945,8.260000228881836,8.5,18328723.0,8.399803161621094
2013-08-14,8.760000228881836,8.369999885559082,8.5,8.539999961853027,23543621.0,8.4393310546875
2013-08-15,8.510000228881836,8.149999618530273,8.510000228881836,8.15999984741211,18262560.0,8.063810348510742
2013-08-16,8.380000114440918,7.800000190734863,8.140000343322754,7.809999942779541,19445722.0,7.717936992645264
2013-08-19,8.100000381469727,7.75,7.800000190734863,8.09000015258789,9557834.0,7.994636535644531
2013-08-20,8.260000228881836,8.029999732971191,8.069999694824219,8.15999984741211,10934876.0,8.063810348510742
2013-08-21,8.489999771118164,8.109999656677246,8.119999885559082,8.449999809265137,18768017.0,8.35039234161377
2013-08-22,8.489999771118164,8.239999771118164,8.369999885559082,8.300000190734863,14423086.0,8.202159881591797
2013-08-23,9.130000114440918,8.350000381469727,8.40999984741211,8.869999885559082,57811833.0,8.765442848205566
2013-08-26,9.0,8.630000114440918,8.770000457763672,8.979999542236328,34296846.0,8.874144554138184
2013-08-27,8.890000343322754,8.65999984741211,8.819999694824219,8.789999961853027,21974928.0,8.686385154724121
2013-08-28,8.710000038146973,8.449999809265137,8.649999618530273,8.5,21845373.0,8.399803161621094
2013-08-29,8.699999809265137,8.380000114440918,8.470000267028809,8.5,11667979.0,8.399803161621094
2013-08-30,8.640000343322754,7.920000076293945,8.489999771118164,7.940000057220459,25784065.0,7.846404552459717
2013-09-02,8.149999618530273,7.940000057220459,8.0,8.020000457763672,12756431.0,7.925461292266846
2013-09-03,8.279999732971191,7.960000038146973,8.0,8.25,11061933.0,8.152750015258789
2013-09-04,8.279999732971191,8.020000457763672,8.1899995803833,8.140000343322754,10450983.0,8.044047355651855
2013-09-05,8.260000228881836,8.039999961853027,8.140000343322754,8.170000076293945,9616034.0,8.073694229125977
2013-09-06,8.220000267028809,7.960000038146973,8.100000381469727,8.130000114440918,11534417.0,8.034164428710938
2013-09-09,8.220000267028809,8.029999732971191,8.109999656677246,8.220000267028809,9950097.0,8.123102188110352
2013-09-10,8.489999771118164,8.140000343322754,8.220000267028809,8.470000267028809,16000589.0,8.370157241821289
2013-09-11,9.300000190734863,8.510000228881836,8.920000076293945,8.510000228881836,29604357.0,8.409687042236328
2013-09-12,8.880000114440918,8.489999771118164,8.529999732971191,8.550000190734863,16934866.0,8.44921588897705
2013-09-13,8.579999923706055,8.239999771118164,8.5,8.369999885559082,11292271.0,8.27133560180664
2013-09-16,8.4399995803833,8.270000457763672,8.359999656677246,8.350000381469727,7123723.0,8.251572608947754
2013-09-17,8.359999656677246,8.039999961853027,8.34000015258789,8.079999923706055,8732558.0,7.984755039215088
2013-09-18,8.229999542236328,8.0,8.100000381469727,8.180000305175781,5088317.0,8.083576202392578
2013-09-23,8.380000114440918,8.15999984741211,8.15999984741211,8.369999885559082,6256169.0,8.27133560180664
2013-09-24,8.4399995803833,8.270000457763672,8.34000015258789,8.40999984741211,7941379.0,8.310863494873047
2013-09-25,8.479999542236328,8.180000305175781,8.399999618530273,8.239999771118164,7702945.0,8.142867088317871
2013-09-26,8.229999542236328,7.980000019073486,8.229999542236328,8.029999732971191,8303757.0,7.935342788696289
2013-09-27,8.3100004196167,8.0,8.029999732971191,8.180000305175781,6753521.0,8.083576202392578
2013-09-30,8.479999542236328,8.0,8.0,8.289999961853027,8114977.0,8.192277908325195
2013-10-08,8.510000228881836,8.229999542236328,8.25,8.5,11205169.0,8.399803161621094
2013-10-09,8.579999923706055,8.390000343322754,8.4399995803833,8.550000190734863,12519130.0,8.44921588897705
2013-10-10,8.920000076293945,8.550000190734863,8.579999923706055,8.65999984741211,24844429.0,8.557917594909668
2013-10-11,9.149999618530273,8.579999923706055,8.84000015258789,9.029999732971191,28064397.0,8.923554420471191
2013-10-14,9.350000381469727,8.779999732971191,9.239999771118164,9.020000457763672,22936618.0,8.913673400878906
2013-10-15,9.069999694824219,8.770000457763672,8.960000038146973,8.880000114440918,12451602.0,8.775324821472168
2013-10-16,8.600000381469727,7.989999771118164,8.600000381469727,8.050000190734863,25485338.0,7.955107688903809
2013-10-17,8.199999809265137,7.869999885559082,8.100000381469727,7.900000095367432,11181270.0,7.806876182556152
2013-10-18,8.029999732971191,7.829999923706055,7.900000095367432,7.949999809265137,6134803.0,7.85628604888916
2013-10-21,8.220000267028809,7.949999809265137,8.0,8.149999618530273,10237013.0,8.05392837524414
2013-10-22,8.15999984741211,7.909999847412109,8.15999984741211,8.039999961853027,9420973.0,7.945226192474365
2013-10-23,8.069999694824219,7.690000057220459,8.069999694824219,7.690000057220459,9323455.0,7.599351406097412
2013-10-24,7.769999980926514,7.409999847412109,7.690000057220459,7.570000171661377,5809641.0,7.480766296386719
2013-10-25,7.730000019073486,7.320000171661377,7.610000133514404,7.409999847412109,6149462.0,7.322652339935303
2013-10-28,7.559999942779541,7.349999904632568,7.460000038146973,7.489999771118164,4119187.0,7.401709079742432
2013-10-29,7.550000190734863,7.050000190734863,7.5,7.199999809265137,6350183.0,7.115126609802246
2013-10-30,7.369999885559082,7.179999828338623,7.190000057220459,7.369999885559082,4041304.0,7.283123016357422
2013-10-31,7.480000019073486,7.329999923706055,7.400000095367432,7.369999885559082,3788259.0,7.283123016357422
2013-11-01,7.75,7.309999942779541,7.460000038146973,7.630000114440918,8693690.0,7.5400590896606445
2013-11-04,7.78000020980835,7.46999979019165,7.78000020980835,7.559999942779541,7202579.0,7.470883846282959
2013-11-05,7.639999866485596,7.400000095367432,7.579999923706055,7.579999923706055,5161571.0,7.49064826965332
2013-11-06,7.730000019073486,7.5,7.650000095367432,7.519999980926514,4620171.0,7.431354999542236
2013-11-07,7.539999961853027,7.320000171661377,7.429999828338623,7.329999923706055,3623064.0,7.243595123291016
2013-11-08,7.349999904632568,7.090000152587891,7.300000190734863,7.099999904632568,4057014.0,7.016305923461914
2013-11-11,7.25,7.050000190734863,7.079999923706055,7.21999979019165,2147411.0,7.134891510009766
2013-11-12,7.340000152587891,7.199999809265137,7.21999979019165,7.28000020980835,2450000.0,7.194184303283691
2013-11-13,7.300000190734863,6.96999979019165,7.300000190734863,6.989999771118164,4010601.0,6.907602310180664
2013-11-14,7.150000095367432,6.900000095367432,6.900000095367432,7.139999866485596,3164934.0,7.055834770202637
2013-11-15,7.559999942779541,7.130000114440918,7.199999809265137,7.440000057220459,8126499.0,7.352298259735107
2013-11-18,7.570000171661377,7.380000114440918,7.510000228881836,7.559999942779541,7472243.0,7.470883846282959
2013-11-19,7.679999828338623,7.510000228881836,7.599999904632568,7.579999923706055,6195195.0,7.49064826965332
2013-11-20,7.739999771118164,7.550000190734863,7.659999847412109,7.699999809265137,7430317.0,7.609233379364014
2013-11-21,7.679999828338623,7.5,7.679999828338623,7.570000171661377,7425688.0,7.480766296386719
2013-11-22,7.679999828338623,7.5,7.570000171661377,7.53000020980835,4017195.0,7.441237449645996
2013-11-25,7.579999923706055,7.440000057220459,7.519999980926514,7.5,3097182.0,7.411591053009033
2013-11-26,7.840000152587891,7.480000019073486,7.5,7.75,7894299.0,7.6586432456970215
2013-11-27,8.0,7.559999942779541,7.699999809265137,7.900000095367432,15049984.0,7.806876182556152
2013-11-28,7.909999847412109,7.760000228881836,7.840000152587891,7.78000020980835,10140239.0,7.688290596008301
2013-11-29,7.849999904632568,7.679999828338623,7.769999980926514,7.789999961853027,7264458.0,7.698172569274902
2013-12-02,7.71999979019165,7.230000019073486,7.659999847412109,7.309999942779541,8273826.0,7.2238311767578125
2013-12-03,7.489999771118164,7.25,7.260000228881836,7.449999809265137,5167526.0,7.362179756164551
2013-12-04,7.579999923706055,7.369999885559082,7.449999809265137,7.519999980926514,6262323.0,7.431354999542236
2013-12-05,7.539999961853027,7.440000057220459,7.460000038146973,7.480000019073486,3593150.0,7.39182710647583
2013-12-06,7.659999847412109,7.489999771118164,7.489999771118164,7.579999923706055,5045217.0,7.49064826965332
2013-12-09,7.670000076293945,7.570000171661377,7.610000133514404,7.610000133514404,3712774.0,7.520294189453125
2013-12-10,7.679999828338623,7.5,7.610000133514404,7.550000190734863,4567018.0,7.461002349853516
2013-12-11,7.610000133514404,7.260000228881836,7.590000152587891,7.409999847412109,6082009.0,7.322652339935303
2013-12-12,7.550000190734863,7.369999885559082,7.389999866485596,7.550000190734863,4436482.0,7.461002349853516
2013-12-13,7.519999980926514,7.400000095367432,7.400000095367432,7.449999809265137,3255948.0,7.362179756164551
2013-12-16,7.559999942779541,7.289999961853027,7.440000057220459,7.329999923706055,3804793.0,7.243595123291016
2013-12-17,7.369999885559082,7.130000114440918,7.340000152587891,7.159999847412109,4675750.0,7.07559871673584
2013-12-18,7.25,7.170000076293945,7.199999809265137,7.199999809265137,2210274.0,7.115126609802246
2013-12-19,7.260000228881836,7.079999923706055,7.21999979019165,7.079999923706055,2709203.0,6.996541976928711
2013-12-20,7.130000114440918,6.900000095367432,7.099999904632568,6.960000038146973,3416028.0,6.877955913543701
2013-12-23,7.03000020980835,6.900000095367432,6.960000038146973,6.96999979019165,2092464.0,6.887838363647461
2013-12-24,7.050000190734863,6.960000038146973,7.0,7.010000228881836,2094803.0,6.927367210388184
2013-12-25,7.170000076293945,7.050000190734863,7.130000114440918,7.159999847412109,4344155.0,7.07559871673584
2013-12-26,7.170000076293945,6.96999979019165,7.110000133514404,6.980000019073486,3508223.0,6.897720813751221
2013-12-27,7.25,6.949999809265137,6.980000019073486,7.190000057220459,4232707.0,7.105245113372803
2013-12-30,7.550000190734863,7.210000038146973,7.289999961853027,7.420000076293945,8561090.0,7.332533836364746
2013-12-31,7.380000114440918,7.25,7.360000133514404,7.309999942779541,5116583.0,7.2238311767578125
2014-01-02,7.380000114440918,7.239999771118164,7.289999961853027,7.320000171661377,3650305.0,7.233713626861572
2014-01-03,7.489999771118164,7.28000020980835,7.329999923706055,7.380000114440918,5457317.0,7.293005466461182
2014-01-06,7.329999923706055,6.960000038146973,7.329999923706055,6.989999771118164,6646432.0,6.907602310180664
2014-01-07,7.070000171661377,6.980000019073486,7.0,7.039999961853027,2118480.0,6.957013130187988
2014-01-08,7.090000152587891,6.909999847412109,7.039999961853027,6.940000057220459,3832023.0,6.858191967010498
2014-01-09,7.130000114440918,6.900000095367432,6.940000057220459,6.980000019073486,5672535.0,6.897720813751221
2014-01-10,7.010000228881836,6.730000019073486,6.940000057220459,6.829999923706055,4460096.0,6.749488353729248
2014-01-13,6.860000133514404,6.590000152587891,6.840000152587891,6.619999885559082,4219052.0,6.541964054107666
2014-01-14,6.739999771118164,6.53000020980835,6.619999885559082,6.730000019073486,2668168.0,6.650668621063232
2014-01-15,6.889999866485596,6.619999885559082,6.699999809265137,6.769999980926514,3788631.0,6.6901960372924805
2014-01-16,6.860000133514404,6.739999771118164,6.75,6.78000020980835,2307044.0,6.700077533721924
2014-01-17,6.760000228881836,6.619999885559082,6.710000038146973,6.670000076293945,2550387.0,6.59137487411499
2014-01-20,6.829999923706055,6.610000133514404,6.670000076293945,6.730000019073486,2407746.0,6.650668621063232
2014-01-21,6.900000095367432,6.699999809265137,6.730000019073486,6.880000114440918,3775398.0,6.798899173736572
2014-01-22,7.03000020980835,6.840000152587891,6.889999866485596,6.980000019073486,3865421.0,6.897720813751221
2014-01-23,7.019999980926514,6.920000076293945,6.96999979019165,6.960000038146973,3431549.0,6.877955913543701
2014-01-24,7.119999885559082,6.940000057220459,6.949999809265137,7.03000020980835,4589599.0,6.947131633758545
2014-01-27,7.110000133514404,6.929999828338623,7.0,7.050000190734863,4844343.0,6.9668965339660645
2014-01-28,7.139999866485596,6.960000038146973,7.03000020980835,7.130000114440918,4534381.0,7.045952796936035
2014-01-29,7.159999847412109,7.070000171661377,7.099999904632568,7.150000095367432,4469032.0,7.065716743469238
2014-01-30,7.150000095367432,7.039999961853027,7.150000095367432,7.070000171661377,3001886.0,6.986660003662109
2014-02-07,7.230000019073486,7.0,7.010000228881836,7.210000038146973,6608418.0,7.125009059906006
2014-02-10,7.53000020980835,7.21999979019165,7.25,7.46999979019165,9380838.0,7.38194465637207
2014-02-11,7.75,7.429999828338623,7.579999923706055,7.550000190734863,11494025.0,7.461002349853516
2014-02-12,7.639999866485596,7.420000076293945,7.539999961853027,7.599999904632568,7420944.0,7.510412693023682
2014-02-13,7.78000020980835,7.460000038146973,7.590000152587891,7.480000019073486,9149005.0,7.39182710647583
2014-02-14,7.730000019073486,7.5,7.5,7.690000057220459,6386854.0,7.599351406097412
2014-02-17,7.929999828338623,7.659999847412109,7.730000019073486,7.889999866485596,11816860.0,7.796993732452393
2014-02-18,7.96999979019165,7.75,7.849999904632568,7.849999904632568,8559245.0,7.75746488571167
2014-02-19,8.050000190734863,7.769999980926514,7.860000133514404,7.940000057220459,11270847.0,7.846404552459717
2014-02-20,7.960000038146973,7.659999847412109,7.909999847412109,7.679999828338623,8936998.0,7.589468955993652
2014-02-21,7.829999923706055,7.519999980926514,7.710000038146973,7.650000095367432,6824554.0,7.559823036193848
2014-02-24,8.239999771118164,7.550000190734863,7.619999885559082,8.0600004196167,12682781.0,7.964990615844727
2014-02-25,8.079999923706055,7.480000019073486,8.020000457763672,7.550000190734863,13338323.0,7.461002349853516
2014-02-26,7.769999980926514,7.449999809265137,7.539999961853027,7.739999771118164,7895834.0,7.648761749267578
2014-02-27,7.96999979019165,7.550000190734863,7.820000171661377,7.639999866485596,10278307.0,7.549941062927246
2014-02-28,7.880000114440918,7.460000038146973,7.650000095367432,7.809999942779541,7669005.0,7.717936992645264
2014-03-03,8.149999618530273,7.730000019073486,7.75,8.050000190734863,13571507.0,7.955107688903809
2014-03-04,8.15999984741211,7.920000076293945,7.96999979019165,8.09000015258789,11902830.0,7.994636535644531
2014-03-05,8.279999732971191,7.960000038146973,8.079999923706055,8.0,13326654.0,7.905697345733643
2014-03-06,8.09000015258789,7.789999961853027,8.0,7.889999866485596,8323862.0,7.796993732452393
2014-03-07,8.050000190734863,7.800000190734863,7.860000133514404,7.929999828338623,7675292.0,7.836521625518799
2014-03-10,8.239999771118164,7.78000020980835,7.900000095367432,8.069999694824219,21801642.0,7.97487211227417
2014-03-11,8.039999961853027,7.599999904632568,8.010000228881836,7.980000019073486,17214995.0,7.885932922363281
2014-03-12,7.940000057220459,7.46999979019165,7.829999923706055,7.579999923706055,11286587.0,7.49064826965332
2014-03-13,7.730000019073486,7.519999980926514,7.579999923706055,7.690000057220459,5138548.0,7.599351406097412
2014-03-14,7.659999847412109,7.380000114440918,7.639999866485596,7.460000038146973,7478303.0,7.372063159942627
2014-03-17,7.699999809265137,7.429999828338623,7.5,7.690000057220459,6347509.0,7.599351406097412
2014-03-18,7.809999942779541,7.630000114440918,7.650000095367432,7.679999828338623,6112214.0,7.589468955993652
2014-03-19,8.020000457763672,7.619999885559082,7.670000076293945,7.929999828338623,10862169.0,7.836521625518799
2014-03-20,8.069999694824219,7.71999979019165,7.900000095367432,7.739999771118164,10684222.0,7.648761749267578
2014-03-21,7.909999847412109,7.519999980926514,7.699999809265137,7.889999866485596,8708194.0,7.796993732452393
2014-03-24,8.039999961853027,7.860000133514404,7.889999866485596,7.909999847412109,8791546.0,7.8167572021484375
2014-03-25,8.0600004196167,7.800000190734863,7.929999828338623,7.929999828338623,7891288.0,7.836521625518799
2014-03-26,8.069999694824219,7.840000152587891,7.929999828338623,7.949999809265137,7799700.0,7.85628604888916
2014-03-27,8.210000038146973,7.840000152587891,7.900000095367432,8.010000228881836,16804504.0,7.915579319000244
2014-03-28,8.0600004196167,7.5,7.989999771118164,7.590000152587891,14966806.0,7.500530242919922
2014-03-31,7.71999979019165,7.5,7.539999961853027,7.590000152587891,4567499.0,7.500530242919922
2014-04-01,7.739999771118164,7.519999980926514,7.570000171661377,7.710000038146973,5173095.0,7.619115829467773
2014-04-02,7.710000038146973,7.570000171661377,7.710000038146973,7.610000133514404,4256283.0,7.520294189453125
2014-04-03,7.760000228881836,7.599999904632568,7.599999904632568,7.619999885559082,4755058.0,7.530177116394043
2014-04-04,7.860000133514404,7.519999980926514,7.599999904632568,7.829999923706055,6679204.0,7.737700462341309
2014-04-08,8.149999618530273,7.860000133514404,8.0,8.010000228881836,18488964.0,7.915579319000244
2014-04-09,8.239999771118164,7.960000038146973,7.96999979019165,8.09000015258789,11866211.0,7.994636535644531
2014-04-10,8.130000114440918,7.949999809265137,8.050000190734863,8.119999885559082,10549226.0,8.02428150177002
2014-04-11,8.100000381469727,7.940000057220459,8.039999961853027,8.079999923706055,7386489.0,7.984755039215088
2014-04-14,8.350000381469727,8.020000457763672,8.0600004196167,8.199999809265137,15741240.0,8.103338241577148
2014-04-15,8.0600004196167,7.880000114440918,8.029999732971191,7.989999771118164,15404752.0,7.895814418792725
2014-04-16,8.039999961853027,7.929999828338623,7.929999828338623,8.020000457763672,4714600.0,7.925461292266846
2014-04-17,8.319999694824219,7.940000057220459,8.010000228881836,8.220000267028809,16870778.0,8.123102188110352
2014-04-18,8.3100004196167,8.149999618530273,8.210000038146973,8.260000228881836,9725872.0,8.162631034851074
2014-04-21,8.25,7.96999979019165,8.15999984741211,7.989999771118164,8640710.0,7.895814418792725
2014-04-22,8.109999656677246,7.78000020980835,7.920000076293945,7.989999771118164,8311087.0,7.895814418792725
2014-04-23,8.050000190734863,7.800000190734863,7.909999847412109,7.929999828338623,6558865.0,7.836521625518799
2014-04-24,7.920000076293945,7.699999809265137,7.920000076293945,7.710000038146973,5271015.0,7.619115829467773
2014-04-25,7.829999923706055,7.559999942779541,7.730000019073486,7.599999904632568,5560924.0,7.510412693023682
2014-04-28,7.710000038146973,7.179999828338623,7.590000152587891,7.239999771118164,6081505.0,7.154655933380127
2014-04-29,7.349999904632568,7.170000076293945,7.239999771118164,7.329999923706055,3787031.0,7.243595123291016
2014-04-30,7.440000057220459,7.289999961853027,7.320000171661377,7.320000171661377,2663327.0,7.233713626861572
2014-05-05,7.449999809265137,7.25,7.300000190734863,7.429999828338623,2926335.0,7.342416286468506
2014-05-06,7.550000190734863,7.429999828338623,7.440000057220459,7.510000228881836,2868555.0,7.421473979949951
2014-05-07,7.539999961853027,7.360000133514404,7.449999809265137,7.380000114440918,3048704.0,7.293005466461182
2014-05-08,7.519999980926514,7.25,7.449999809265137,7.420000076293945,3427287.0,7.332533836364746
2014-05-09,7.5,7.289999961853027,7.429999828338623,7.329999923706055,1968870.0,7.243595123291016
2014-05-12,7.519999980926514,7.360000133514404,7.400000095367432,7.510000228881836,4017214.0,7.421473979949951
2014-05-13,8.020000457763672,7.480000019073486,7.510000228881836,7.900000095367432,15781465.0,7.806876182556152
2014-05-14,7.96999979019165,7.730000019073486,7.820000171661377,7.940000057220459,10415588.0,7.846404552459717
2014-05-15,7.960000038146973,7.659999847412109,7.900000095367432,7.920000076293945,12433362.0,7.8266401290893555
2014-05-16,7.949999809265137,7.690000057220459,7.809999942779541,7.699999809265137,8701857.0,7.609233379364014
2014-05-19,7.670000076293945,7.53000020980835,7.670000076293945,7.579999923706055,4855299.0,7.49064826965332
2014-05-20,7.75,7.579999923706055,7.630000114440918,7.619999885559082,4176488.0,7.530177116394043
2014-05-21,7.699999809265137,7.53000020980835,7.599999904632568,7.699999809265137,3230597.0,7.609233379364014
2014-05-22,7.769999980926514,7.599999904632568,7.690000057220459,7.610000133514404,3825034.0,7.520294189453125
2014-05-23,7.739999771118164,7.579999923706055,7.690000057220459,7.730000019073486,2820059.0,7.638879299163818
2014-05-26,7.849999904632568,7.71999979019165,7.760000228881836,7.829999923706055,4244218.0,7.737700462341309
2014-05-27,7.920000076293945,7.769999980926514,7.829999923706055,7.840000152587891,5194094.0,7.747583389282227
2014-05-28,8.050000190734863,7.820000171661377,7.840000152587891,8.0,8962265.0,7.905697345733643
2014-05-29,8.029999732971191,7.869999885559082,8.0,7.889999866485596,6227946.0,7.796993732452393
2014-05-30,8.020000457763672,7.809999942779541,7.880000114440918,7.980000019073486,5019022.0,7.885932922363281
2014-06-03,8.010000228881836,7.800000190734863,8.0,7.809999942779541,4255941.0,7.717936992645264
2014-06-04,7.889999866485596,7.659999847412109,7.820000171661377,7.829999923706055,4479190.0,7.737700462341309
2014-06-05,7.949999809265137,7.75,7.829999923706055,7.940000057220459,3640302.0,7.846404552459717
2014-06-06,8.09000015258789,7.889999866485596,7.940000057220459,7.980000019073486,8064288.0,7.885932922363281
2014-06-09,8.15999984741211,7.960000038146973,7.980000019073486,8.020000457763672,7704171.0,7.925461292266846
2014-06-10,8.100000381469727,7.849999904632568,8.010000228881836,8.0600004196167,6830653.0,7.964990615844727
2014-06-11,8.180000305175781,8.020000457763672,8.0600004196167,8.149999618530273,6532192.0,8.05392837524414
2014-06-12,8.149999618530273,8.0,8.149999618530273,8.069999694824219,6823358.0,7.97487211227417
2014-06-13,8.329999923706055,8.039999961853027,8.079999923706055,8.260000228881836,14383964.0,8.162631034851074
2014-06-16,8.34000015258789,8.210000038146973,8.279999732971191,8.289999961853027,8188583.0,8.192277908325195
2014-06-17,8.210000038146973,7.960000038146973,8.210000038146973,8.050000190734863,11548224.0,7.955107688903809
2014-06-18,8.100000381469727,7.980000019073486,8.020000457763672,8.050000190734863,5431503.0,7.955107688903809
2014-06-19,8.479999542236328,7.769999980926514,8.260000228881836,7.860000133514404,14408779.0,7.767347812652588
2014-06-20,7.880000114440918,7.610000133514404,7.800000190734863,7.829999923706055,7134638.0,7.737700462341309
2014-06-23,7.96999979019165,7.789999961853027,7.829999923706055,7.909999847412109,6610976.0,7.8167572021484375
2014-06-24,7.940000057220459,7.849999904632568,7.900000095367432,7.929999828338623,4752296.0,7.836521625518799
2014-06-25,8.239999771118164,7.960000038146973,8.0600004196167,8.180000305175781,13883711.0,8.083576202392578
2014-06-26,8.279999732971191,8.09000015258789,8.09000015258789,8.229999542236328,12561015.0,8.132986068725586
2014-06-27,8.329999923706055,8.140000343322754,8.239999771118164,8.270000457763672,10518935.0,8.172513961791992
2014-06-30,8.380000114440918,8.170000076293945,8.199999809265137,8.350000381469727,8464625.0,8.251572608947754
2014-07-01,8.380000114440918,8.220000267028809,8.319999694824219,8.329999923706055,7234898.0,8.231806755065918
2014-07-02,8.350000381469727,8.15999984741211,8.350000381469727,8.260000228881836,8724666.0,8.162631034851074
2014-07-03,8.470000267028809,8.289999961853027,8.319999694824219,8.369999885559082,13252612.0,8.27133560180664
2014-07-04,8.369999885559082,8.199999809265137,8.350000381469727,8.260000228881836,8677344.0,8.162631034851074
2014-07-07,8.59000015258789,8.210000038146973,8.260000228881836,8.520000457763672,18021596.0,8.41956901550293
2014-07-08,8.550000190734863,8.380000114440918,8.5,8.489999771118164,11279787.0,8.389921188354492
2014-07-09,8.5,8.130000114440918,8.460000038146973,8.149999618530273,12833978.0,8.05392837524414
2014-07-10,8.279999732971191,8.050000190734863,8.149999618530273,8.180000305175781,7883906.0,8.083576202392578
2014-07-11,9.0,8.3100004196167,8.359999656677246,9.0,13751188.0,8.893909454345703
2014-07-14,9.899999618530273,9.510000228881836,9.770000457763672,9.890000343322754,98671402.0,9.773418426513672
2014-07-15,9.930000305175781,9.430000305175781,9.600000381469727,9.850000381469727,59311677.0,9.733890533447266
2014-07-16,10.050000190734863,9.449999809265137,9.699999809265137,9.640000343322754,47807381.0,9.526365280151367
2014-07-17,9.760000228881836,9.010000228881836,9.359999656677246,9.25,40138105.0,9.140963554382324
2014-07-18,9.779999732971191,9.100000381469727,9.210000038146973,9.539999961853027,39014578.0,9.427543640136719
2014-07-21,9.479999542236328,9.170000076293945,9.390000343322754,9.1899995803833,21411709.0,9.08166790008545
2014-07-22,9.640000343322754,9.0600004196167,9.100000381469727,9.420000076293945,26678918.0,9.308958053588867
2014-07-23,9.680000305175781,9.1899995803833,9.369999885559082,9.239999771118164,20523865.0,9.131080627441406
2014-07-24,9.3100004196167,8.970000267028809,9.149999618530273,9.220000267028809,16800627.0,9.111316680908203
2014-07-25,9.5,9.119999885559082,9.119999885559082,9.260000228881836,17392716.0,9.15084457397461
2014-07-28,9.59000015258789,9.140000343322754,9.380000114440918,9.460000038146973,21552026.0,9.348485946655273
2014-07-29,9.729999542236328,9.329999923706055,9.399999618530273,9.609999656677246,29969526.0,9.496718406677246
2014-07-30,9.65999984741211,9.390000343322754,9.510000228881836,9.430000305175781,17877852.0,9.318840980529785
2014-07-31,9.550000190734863,9.319999694824219,9.380000114440918,9.470000267028809,15374262.0,9.358367919921875
2014-08-01,9.430000305175781,8.979999542236328,9.430000305175781,9.010000228881836,22256761.0,8.903791427612305
2014-08-04,9.15999984741211,9.010000228881836,9.029999732971191,9.149999618530273,13632383.0,9.042141914367676
2014-08-05,9.420000076293945,9.109999656677246,9.149999618530273,9.390000343322754,16638637.0,9.279312133789062
2014-08-06,9.34000015258789,9.149999618530273,9.329999923706055,9.279999732971191,11328116.0,9.170608520507812
2014-08-07,9.59000015258789,9.199999809265137,9.270000457763672,9.380000114440918,16795823.0,9.269430160522461
2014-08-08,9.390000343322754,9.270000457763672,9.329999923706055,9.350000381469727,7580232.0,9.264970779418945
2014-08-11,9.640000343322754,9.359999656677246,9.390000343322754,9.529999732971191,17860866.0,9.443334579467773
2014-08-12,9.789999961853027,9.40999984741211,9.5,9.6899995803833,19967462.0,9.601879119873047
2014-08-13,9.739999771118164,9.420000076293945,9.640000343322754,9.619999885559082,14384026.0,9.532515525817871
2014-08-14,9.600000381469727,9.319999694824219,9.529999732971191,9.380000114440918,13248484.0,9.294698715209961
2014-08-15,10.319999694824219,9.350000381469727,9.350000381469727,10.319999694824219,33162906.0,10.226149559020996
2014-08-18,11.289999961853027,10.600000381469727,10.729999542236328,11.0600004196167,68507830.0,10.959420204162598
2014-08-19,10.920000076293945,10.460000038146973,10.899999618530273,10.550000190734863,42602957.0,10.454058647155762
2014-08-20,10.789999961853027,10.4399995803833,10.510000228881836,10.529999732971191,23565460.0,10.434239387512207
2014-08-21,10.600000381469727,10.210000038146973,10.479999542236328,10.369999885559082,22478686.0,10.275694847106934
2014-08-22,10.579999923706055,10.25,10.390000343322754,10.399999618530273,18880829.0,10.305421829223633
2014-08-25,10.390000343322754,10.09000015258789,10.369999885559082,10.199999809265137,13832462.0,10.107239723205566
2014-08-26,10.6899995803833,10.140000343322754,10.180000305175781,10.4399995803833,24951118.0,10.34505844116211
2014-08-27,10.569999694824219,10.220000267028809,10.359999656677246,10.399999618530273,14560389.0,10.305421829223633
2014-08-28,10.829999923706055,10.34000015258789,10.399999618530273,10.399999618530273,19627848.0,10.305421829223633
2014-08-29,10.970000267028809,10.380000114440918,10.399999618530273,10.779999732971191,28948419.0,10.681965827941895
2014-09-01,10.949999809265137,10.600000381469727,10.619999885559082,10.829999923706055,21099955.0,10.731512069702148
2014-09-02,10.930000305175781,10.609999656677246,10.75,10.880000114440918,23786354.0,10.781057357788086
2014-09-03,11.170000076293945,10.75,10.8100004196167,11.020000457763672,30174993.0,10.919784545898438
2014-09-04,11.09000015258789,10.720000267028809,11.0600004196167,10.84000015258789,21537243.0,10.741421699523926
2014-09-05,10.880000114440918,10.6899995803833,10.829999923706055,10.770000457763672,13502078.0,10.672059059143066
2014-09-09,11.199999809265137,10.699999809265137,11.050000190734863,10.729999542236328,21238580.0,10.632421493530273
2014-09-10,10.649999618530273,10.449999809265137,10.600000381469727,10.5600004196167,19908471.0,10.463967323303223
2014-09-11,10.729999542236328,10.460000038146973,10.5,10.5600004196167,15418554.0,10.463967323303223
2014-09-12,10.800000190734863,10.5,10.520000457763672,10.710000038146973,10418743.0,10.612604141235352
2014-09-15,10.9399995803833,10.579999923706055,10.710000038146973,10.850000381469727,16159877.0,10.75132942199707
2014-09-16,10.859999656677246,10.180000305175781,10.800000190734863,10.239999771118164,19013668.0,10.146876335144043
2014-09-17,10.420000076293945,10.140000343322754,10.210000038146973,10.40999984741211,8179216.0,10.31533145904541
2014-09-18,10.489999771118164,10.119999885559082,10.399999618530273,10.220000267028809,12433814.0,10.127059936523438
2014-09-19,10.279999732971191,10.079999923706055,10.180000305175781,10.239999771118164,9490181.0,10.146876335144043
2014-09-22,10.229999542236328,9.9399995803833,10.229999542236328,10.0,8556594.0,9.909059524536133
2014-09-23,10.289999961853027,9.989999771118164,10.0,10.279999732971191,7872454.0,10.18651294708252
2014-09-24,10.460000038146973,10.239999771118164,10.279999732971191,10.380000114440918,9548974.0,10.285604476928711
2014-09-25,10.829999923706055,10.319999694824219,10.369999885559082,10.649999618530273,18659417.0,10.553149223327637
2014-09-26,10.6899995803833,10.5,10.59000015258789,10.550000190734863,8378432.0,10.454058647155762
2014-09-29,10.75,10.520000457763672,10.609999656677246,10.649999618530273,10161754.0,10.553149223327637
2014-09-30,10.729999542236328,10.5,10.699999809265137,10.510000228881836,9113368.0,10.414422035217285
2014-10-08,10.90999984741211,10.529999732971191,10.550000190734863,10.880000114440918,16411839.0,10.781057357788086
2014-10-09,10.970000267028809,10.670000076293945,10.850000381469727,10.859999656677246,13718160.0,10.761238098144531
2014-10-10,10.979999542236328,10.65999984741211,10.869999885559082,10.699999809265137,14685729.0,10.602693557739258
2014-10-13,10.699999809265137,10.390000343322754,10.699999809265137,10.59000015258789,10090047.0,10.493694305419922
2014-10-14,11.329999923706055,10.609999656677246,10.609999656677246,11.100000381469727,27503546.0,10.999056816101074
2014-10-15,11.649999618530273,10.949999809265137,10.989999771118164,11.329999923706055,31147658.0,11.226964950561523
2014-10-16,11.760000228881836,11.020000457763672,11.350000381469727,11.039999961853027,23372252.0,10.939602851867676
2014-10-17,11.010000228881836,10.390000343322754,10.800000190734863,10.710000038146973,18259364.0,10.612604141235352
2014-10-20,10.890000343322754,10.630000114440918,10.630000114440918,10.859999656677246,7320562.0,10.761238098144531
2014-10-21,10.970000267028809,10.479999542236328,10.859999656677246,10.489999771118164,12167249.0,10.394604682922363
2014-10-22,10.680000305175781,10.3100004196167,10.5,10.369999885559082,8629165.0,10.275694847106934
2014-10-23,10.5,10.210000038146973,10.399999618530273,10.300000190734863,7186185.0,10.206331253051758
2014-10-24,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-10-27,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-10-28,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-10-29,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-10-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-10-31,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-03,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-04,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-05,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-06,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-07,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-10,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-11,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-12,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-13,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-14,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-17,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-18,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-19,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-20,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-21,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-24,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-25,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-26,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-27,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-11-28,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-01,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-02,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-03,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-04,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-05,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-08,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-09,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-10,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-11,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-12,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-15,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-16,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-17,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-18,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-19,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-22,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-23,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-24,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-25,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-26,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-29,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-30,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2014-12-31,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-05,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-06,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-07,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-08,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-09,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-12,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-13,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-14,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-15,10.300000190734863,10.300000190734863,10.300000190734863,10.300000190734863,0.0,10.206331253051758
2015-01-16,11.329999923706055,11.329999923706055,11.329999923706055,11.329999923706055,934171.0,11.226964950561523
2015-01-19,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,1335894.0,12.346688270568848
2015-01-20,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,1058619.0,13.585320472717285
2015-01-21,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,1276472.0,14.942861557006836
2015-01-22,16.59000015258789,16.59000015258789,16.59000015258789,16.59000015258789,1514589.0,16.439130783081055
2015-01-23,18.25,16.6299991607666,18.25,16.84000015258789,104542500.0,16.686857223510742
2015-01-26,17.309999465942383,16.219999313354492,16.770000457763672,16.979999542236328,45525407.0,16.825584411621094
2015-01-27,17.799999237060547,17.0,17.299999237060547,17.229999542236328,30967095.0,17.07330894470215
2015-01-28,17.229999542236328,16.5,16.899999618530273,16.719999313354492,24063995.0,16.56794548034668
2015-01-29,17.329999923706055,16.600000381469727,16.600000381469727,16.93000030517578,18877376.0,16.776037216186523
2015-01-30,17.729999542236328,16.799999237060547,17.030000686645508,17.1200008392334,25027324.0,16.964313507080078
2015-02-02,17.68000030517578,16.520000457763672,16.729999542236328,17.649999618530273,25469975.0,17.489490509033203
2015-02-03,19.34000015258789,17.399999618530273,17.549999237060547,18.610000610351562,45547704.0,18.44076156616211
2015-02-04,18.59000015258789,17.100000381469727,18.579999923706055,17.350000381469727,41156801.0,17.192218780517578
2015-02-05,17.639999389648438,16.700000762939453,17.350000381469727,16.770000457763672,24216627.0,16.61749267578125
2015-02-06,17.299999237060547,16.520000457763672,16.65999984741211,17.049999237060547,19308603.0,16.89494514465332
2015-02-09,17.079999923706055,15.720000267028809,17.079999923706055,15.819999694824219,16681505.0,15.676131248474121
2015-02-10,16.34000015258789,15.619999885559082,15.850000381469727,16.31999969482422,8713493.0,16.171585083007812
2015-02-11,16.850000381469727,16.3799991607666,16.469999313354492,16.5,9113453.0,16.34994888305664
2015-02-12,16.559999465942383,16.0,16.520000457763672,16.270000457763672,10559658.0,16.122041702270508
2015-02-13,16.59000015258789,16.239999771118164,16.309999465942383,16.3700008392334,12011913.0,16.22113037109375
2015-02-16,16.829999923706055,16.299999237060547,16.3799991607666,16.489999771118164,17513409.0,16.34004020690918
2015-02-17,16.600000381469727,16.34000015258789,16.399999618530273,16.399999618530273,8719216.0,16.250856399536133
2015-02-25,16.899999618530273,16.350000381469727,16.56999969482422,16.829999923706055,16995423.0,16.67694854736328
2015-02-26,16.829999923706055,16.510000228881836,16.799999237060547,16.68000030517578,9839445.0,16.52831268310547
2015-02-27,17.09000015258789,16.649999618530273,16.700000762939453,16.829999923706055,13619408.0,16.67694854736328
2015-03-02,17.649999618530273,16.700000762939453,16.799999237060547,17.3700008392334,29810957.0,17.212038040161133
2015-03-03,17.75,17.020000457763672,17.299999237060547,17.1299991607666,19660199.0,16.97421646118164
2015-03-04,17.31999969482422,17.06999969482422,17.079999923706055,17.170000076293945,12310308.0,17.013856887817383
2015-03-05,18.270000457763672,17.1200008392334,17.200000762939453,17.829999923706055,25908639.0,17.6678524017334
2015-03-06,19.610000610351562,18.020000457763672,18.25,19.610000610351562,47534019.0,19.43166732788086
2015-03-09,20.200000762939453,19.139999389648438,19.6200008392334,19.649999618530273,37178322.0,19.471302032470703
2015-03-10,20.34000015258789,19.170000076293945,19.799999237060547,19.290000915527344,26669255.0,19.11457633972168
2015-03-11,19.459999084472656,18.18000030517578,19.290000915527344,18.34000015258789,29771916.0,18.173215866088867
2015-03-12,18.59000015258789,17.889999389648438,18.190000534057617,18.31999969482422,16129637.0,18.153398513793945
2015-03-13,18.389999389648438,18.030000686645508,18.309999465942383,18.1299991607666,12890015.0,17.965126037597656
2015-03-16,18.68000030517578,18.149999618530273,18.15999984741211,18.579999923706055,22022711.0,18.411033630371094
2015-03-17,19.139999389648438,18.420000076293945,18.639999389648438,18.90999984741211,24684503.0,18.738033294677734
2015-03-18,20.270000457763672,18.65999984741211,18.8700008392334,20.209999084472656,29305345.0,20.026208877563477
2015-03-19,20.360000610351562,19.600000381469727,20.260000228881836,19.739999771118164,24717631.0,19.560483932495117
2015-03-20,20.700000762939453,19.600000381469727,19.780000686645508,20.670000076293945,25818390.0,20.482027053833008
2015-03-23,21.190000534057617,20.3799991607666,20.979999542236328,20.75,23490513.0,20.561296463012695
2015-03-24,20.799999237060547,19.530000686645508,20.75,20.110000610351562,28509271.0,19.927120208740234
2015-03-25,22.1200008392334,19.809999465942383,20.100000381469727,22.1200008392334,41158482.0,21.918840408325195
2015-03-26,22.489999771118164,21.350000381469727,22.299999237060547,21.68000030517578,30701516.0,21.48284339904785
2015-03-27,21.489999771118164,20.3799991607666,20.850000381469727,21.15999984741211,23249540.0,20.96756935119629
2015-03-30,21.979999542236328,20.709999084472656,20.950000762939453,21.639999389648438,18849976.0,21.443206787109375
2015-03-31,22.799999237060547,21.600000381469727,21.729999542236328,21.8799991607666,21619877.0,21.681020736694336
2015-04-01,22.100000381469727,21.549999237060547,21.610000610351562,21.829999923706055,13855076.0,21.63147735595703
2015-04-02,23.549999237060547,21.600000381469727,21.8799991607666,23.170000076293945,27730494.0,22.959291458129883
2015-04-03,23.5,22.600000381469727,22.790000915527344,23.229999542236328,20047404.0,23.01874542236328
2015-04-07,25.549999237060547,23.020000457763672,23.329999923706055,25.440000534057617,27318501.0,25.208648681640625
2015-04-08,27.979999542236328,25.1299991607666,25.440000534057617,27.979999542236328,35337503.0,27.725549697875977
2015-04-09,30.760000228881836,28.079999923706055,28.100000381469727,29.90999984741211,36991004.0,29.637996673583984
2015-04-10,32.900001525878906,28.5,29.90999984741211,32.900001525878906,34730909.0,32.600807189941406
2015-04-13,36.189998626708984,33.79999923706055,34.470001220703125,36.189998626708984,38181483.0,35.86089324951172
2015-04-14,38.720001220703125,32.9900016784668,36.349998474121094,33.83000183105469,50488832.0,33.52235412597656
2015-04-15,32.349998474121094,30.450000762939453,32.04999923706055,30.450000762939453,30117485.0,30.17308807373047
2015-04-16,29.979999542236328,28.0,28.0,29.469999313354492,38859391.0,29.201997756958008
2015-04-17,30.5,28.59000015258789,29.469999313354492,28.639999389648438,28455221.0,28.379547119140625
2015-04-20,30.0,27.360000610351562,28.350000381469727,29.5,37243440.0,29.231725692749023
2015-04-21,30.809999465942383,28.8799991607666,28.889999389648438,30.40999984741211,26004502.0,30.133451461791992
2015-04-22,31.649999618530273,29.899999618530273,30.209999084472656,30.479999542236328,25992630.0,30.202816009521484
2015-04-23,30.489999771118164,29.34000015258789,30.479999542236328,29.520000457763672,21178221.0,29.251544952392578
2015-04-24,29.549999237060547,28.739999771118164,29.0,28.84000015258789,15770677.0,28.577726364135742
2015-04-27,29.81999969482422,28.729999542236328,28.770000457763672,29.06999969482422,14097125.0,28.80563735961914
2015-04-28,29.670000076293945,27.170000076293945,29.260000228881836,27.219999313354492,21432677.0,26.97245979309082
2015-04-29,28.559999465942383,27.1200008392334,27.149999618530273,28.030000686645508,13544436.0,27.775096893310547
2015-04-30,29.25,27.709999084472656,28.170000076293945,28.43000030517578,14638613.0,28.171457290649414
2015-05-04,29.260000228881836,28.299999237060547,28.860000610351562,28.989999771118164,13647148.0,28.726362228393555
2015-05-05,29.780000686645508,28.479999542236328,28.989999771118164,28.860000610351562,16694636.0,28.59754753112793
2015-05-06,29.299999237060547,27.829999923706055,28.899999618530273,27.969999313354492,11986190.0,27.715639114379883
2015-05-07,27.739999771118164,25.200000762939453,26.989999771118164,25.350000381469727,18798027.0,25.11946678161621
2015-05-08,26.31999969482422,25.59000015258789,25.959999084472656,26.139999389648438,11467323.0,25.921710968017578
2015-05-11,28.75,26.149999618530273,26.420000076293945,28.75,15847890.0,28.509916305541992
2015-05-12,31.59000015258789,29.3700008392334,29.3799991607666,31.059999465942383,34224524.0,30.80062484741211
2015-05-13,31.459999084472656,29.510000228881836,30.5,30.670000076293945,20371475.0,30.413883209228516
2015-05-14,32.65999984741211,30.579999923706055,30.670000076293945,31.799999237060547,25466776.0,31.53444480895996
2015-05-15,31.770000457763672,29.780000686645508,31.75,30.350000381469727,18404719.0,30.096555709838867
2015-05-18,31.200000762939453,29.65999984741211,29.8700008392334,30.5,14003363.0,30.245302200317383
2015-05-19,31.670000076293945,30.510000228881836,30.520000457763672,31.489999771118164,16519316.0,31.227035522460938
2015-05-20,34.63999938964844,31.65999984741211,31.65999984741211,33.9900016784668,26962501.0,33.70615768432617
2015-05-21,35.52000045776367,33.0,34.0,34.47999954223633,24496517.0,34.19206619262695
2015-05-22,35.400001525878906,33.34000015258789,34.709999084472656,33.9900016784668,22270904.0,33.70615768432617
2015-05-25,33.959999084472656,31.899999618530273,33.20000076293945,33.869998931884766,21127348.0,33.587158203125
2015-05-26,36.0,33.9900016784668,34.0099983215332,35.970001220703125,26803278.0,35.66962432861328
2015-05-27,36.27000045776367,34.540000915527344,35.970001220703125,34.790000915527344,21598596.0,34.49947738647461
2015-05-28,35.0,31.309999465942383,34.83000183105469,31.309999465942383,24407491.0,31.048538208007812
2015-05-29,32.2599983215332,29.299999237060547,31.020000457763672,30.719999313354492,19446545.0,30.463462829589844
2015-06-01,32.2599983215332,30.3799991607666,30.5,32.130001068115234,14289778.0,31.8616943359375
2015-06-02,33.95000076293945,32.130001068115234,32.130001068115234,33.900001525878906,18075311.0,33.616912841796875
2015-06-03,33.880001068115234,32.33000183105469,33.880001068115234,32.880001068115234,14891029.0,32.60542678833008
2015-06-04,33.849998474121094,30.649999618530273,33.0,33.31999969482422,16627849.0,33.041751861572266
2015-06-05,34.790000915527344,33.099998474121094,33.29999923706055,33.959999084472656,24224290.0,33.67641067504883
2015-06-08,34.29999923706055,32.779998779296875,34.0099983215332,33.279998779296875,17340256.0,33.0020866394043
2015-06-09,34.97999954223633,33.0,33.47999954223633,34.25,20784921.0,33.9639892578125
2015-06-10,35.11000061035156,32.900001525878906,34.099998474121094,34.52000045776367,21474418.0,34.23173522949219
2015-06-11,37.970001220703125,34.68000030517578,34.689998626708984,37.970001220703125,27526415.0,37.65292739868164
2015-06-12,39.790000915527344,37.0099983215332,39.61000061035156,37.220001220703125,32522097.0,36.90918731689453
2015-06-15,38.25,36.47999954223633,37.0,36.689998626708984,17667699.0,36.383609771728516
2015-06-16,36.0,33.02000045776367,35.7599983215332,33.41999816894531,20205216.0,33.14092254638672
2015-06-17,34.36000061035156,32.0,32.70000076293945,34.09000015258789,14037666.0,33.80532455444336
2015-06-18,35.45000076293945,33.04999923706055,34.4900016784668,33.220001220703125,12700171.0,32.94259262084961
2015-06-19,32.779998779296875,30.030000686645508,32.11000061035156,30.149999618530273,13684762.0,29.898223876953125
2015-06-23,30.989999771118164,27.399999618530273,30.200000762939453,29.940000534057617,12682271.0,29.689979553222656
2015-06-24,32.290000915527344,30.350000381469727,30.350000381469727,31.389999389648438,14897476.0,31.127870559692383
2015-06-25,32.2400016784668,29.899999618530273,32.0,30.1200008392334,17271687.0,29.86847686767578
2015-06-26,29.489999771118164,27.110000610351562,29.0,27.110000610351562,12762653.0,26.88361358642578
2015-06-29,27.969999313354492,24.399999618530273,27.0,24.399999618530273,20228673.0,24.19624137878418
2015-06-30,25.3799991607666,21.959999084472656,22.700000762939453,24.940000534057617,25355060.0,24.731733322143555
2015-07-01,25.09000015258789,22.450000762939453,24.209999084472656,22.450000762939453,24544016.0,22.262529373168945
2015-07-02,22.0,20.209999084472656,21.350000381469727,20.209999084472656,16913732.0,20.041231155395508
2015-07-03,19.5,18.190000534057617,18.510000228881836,18.190000534057617,17493278.0,18.038101196289062
2015-07-06,19.5,16.3700008392334,19.010000228881836,16.3700008392334,15344282.0,16.23329734802246
2015-07-07,14.729999542236328,14.729999542236328,14.729999542236328,14.729999542236328,889900.0,14.606992721557617
2015-07-08,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,620400.0,13.149270057678223
2015-07-09,14.59000015258789,12.010000228881836,12.010000228881836,14.59000015258789,57595371.0,14.468162536621094
2015-07-10,16.049999237060547,14.699999809265137,15.0,16.049999237060547,13862927.0,15.915969848632812
2015-07-13,17.65999984741211,16.5,17.200000762939453,17.65999984741211,20120201.0,17.512527465820312
2015-07-14,19.43000030517578,17.670000076293945,18.5,18.40999984741211,53406178.0,18.256263732910156
2015-07-15,18.0,16.56999969482422,17.799999237060547,16.56999969482422,22010186.0,16.43162727355957
2015-07-16,17.350000381469727,14.90999984741211,14.90999984741211,16.139999389648438,32001807.0,16.005220413208008
2015-07-17,17.75,16.510000228881836,16.510000228881836,17.75,30830880.0,17.601774215698242
2015-07-20,19.200000762939453,17.850000381469727,18.200000762939453,19.059999465942383,51793862.0,18.900835037231445
2015-07-21,19.8700008392334,18.110000610351562,18.5,19.149999618530273,34570071.0,18.990081787109375
2015-07-22,21.0,18.6299991607666,18.979999542236328,20.34000015258789,35384838.0,20.17014503479004
2015-07-23,21.299999237060547,19.799999237060547,19.899999618530273,20.799999237060547,30114273.0,20.62630271911621
2015-07-24,21.799999237060547,19.850000381469727,20.899999618530273,20.31999969482422,32566972.0,20.150310516357422
2015-07-27,20.59000015258789,18.290000915527344,19.59000015258789,18.290000915527344,27668510.0,18.137266159057617
2015-07-28,18.600000381469727,16.459999084472656,17.100000381469727,16.709999084472656,34488089.0,16.57046127319336
2015-07-29,17.989999771118164,16.200000762939453,17.149999618530273,17.8799991607666,26251136.0,17.730690002441406
2015-07-30,18.440000534057617,17.010000228881836,17.899999618530273,17.1200008392334,26488341.0,16.977035522460938
2015-07-31,17.350000381469727,16.149999618530273,16.600000381469727,16.549999237060547,18219506.0,16.411794662475586
2015-08-03,16.489999771118164,14.90999984741211,16.360000610351562,14.90999984741211,21216199.0,14.785490036010742
2015-08-04,16.399999618530273,15.0,15.0,16.399999618530273,23574374.0,16.263044357299805
2015-08-05,17.889999389648438,16.309999465942383,16.549999237060547,17.469999313354492,36260945.0,17.324111938476562
2015-08-06,18.100000381469727,16.610000610351562,16.850000381469727,18.020000457763672,28772890.0,17.869518280029297
2015-08-07,19.489999771118164,18.06999969482422,18.06999969482422,19.219999313354492,31762909.0,19.059497833251953
2015-08-10,20.489999771118164,18.8799991607666,19.360000610351562,20.1200008392334,32457565.0,19.951984405517578
2015-08-11,20.479999542236328,19.450000762939453,19.979999542236328,19.670000076293945,27815708.0,19.5057430267334
2015-08-12,19.65999984741211,18.700000762939453,19.299999237060547,18.84000015258789,22773630.0,18.68267250061035
2015-08-13,20.469999313354492,18.65999984741211,18.65999984741211,20.43000030517578,29856980.0,20.259395599365234
2015-08-14,21.489999771118164,20.149999618530273,20.360000610351562,20.969999313354492,34534380.0,20.794885635375977
2015-08-17,20.989999771118164,20.030000686645508,20.549999237060547,20.780000686645508,24367708.0,20.606473922729492
2015-08-18,20.760000228881836,18.700000762939453,20.549999237060547,18.700000762939453,26046151.0,18.543840408325195
2015-08-19,19.649999618530273,16.899999618530273,17.579999923706055,19.360000610351562,24195583.0,19.198331832885742
2015-08-20,19.610000610351562,18.079999923706055,18.889999389648438,18.1200008392334,23800057.0,17.96868324279785
2015-08-21,18.649999618530273,17.15999984741211,17.440000534057617,17.530000686645508,21413014.0,17.38361167907715
2015-08-24,17.010000228881836,15.779999732971191,16.600000381469727,15.779999732971191,18431424.0,15.648225784301758
2015-08-25,14.550000190734863,14.199999809265137,14.199999809265137,14.199999809265137,20391320.0,14.081419944763184
2015-08-26,14.760000228881836,12.779999732971191,14.199999809265137,12.789999961853027,32260545.0,12.68319320678711
2015-08-27,13.65999984741211,11.8100004196167,13.239999771118164,13.579999923706055,28257130.0,13.466596603393555
2015-08-28,14.829999923706055,13.359999656677246,13.6899995803833,14.779999732971191,30583564.0,14.656576156616211
2015-08-31,14.779999732971191,13.600000381469727,14.779999732971191,13.619999885559082,21393295.0,13.506261825561523
2015-09-01,13.4399995803833,12.260000228881836,13.4399995803833,12.270000457763672,22655385.0,12.167536735534668
2015-09-02,12.880000114440918,11.210000038146973,11.5,11.319999694824219,21725918.0,11.225469589233398
2015-09-07,12.449999809265137,11.5,11.6899995803833,12.449999809265137,31153976.0,12.346033096313477
2015-09-08,13.600000381469727,12.100000381469727,12.210000038146973,13.550000190734863,25025488.0,13.436846733093262
2015-09-09,14.90999984741211,13.390000343322754,13.59000015258789,14.90999984741211,37999814.0,14.785490036010742
2015-09-10,15.399999618530273,14.4399995803833,14.649999618530273,14.5,40337212.0,14.378913879394531
2015-09-11,15.260000228881836,14.350000381469727,14.350000381469727,15.15999984741211,33197960.0,15.033402442932129
2015-09-14,15.109999656677246,13.640000343322754,14.920000076293945,13.640000343322754,31028997.0,13.52609634399414
2015-09-15,13.4399995803833,12.279999732971191,12.899999618530273,12.279999732971191,26646431.0,12.177452087402344
2015-09-16,13.510000228881836,12.449999809265137,12.640000343322754,13.510000228881836,26402811.0,13.39718246459961
2015-09-17,14.640000343322754,13.510000228881836,14.020000457763672,13.5600004196167,35303149.0,13.446763038635254
2015-09-18,14.920000076293945,13.649999618530273,13.949999809265137,14.920000076293945,39310163.0,14.79540729522705
2015-09-21,15.600000381469727,14.380000114440918,14.569999694824219,15.460000038146973,44875528.0,15.330896377563477
2015-09-22,15.850000381469727,14.800000190734863,15.300000190734863,15.380000114440918,35760013.0,15.251565933227539
2015-09-23,15.800000190734863,14.920000076293945,15.0600004196167,15.390000343322754,34564485.0,15.261482238769531
2015-09-24,15.930000305175781,15.350000381469727,15.420000076293945,15.680000305175781,25809899.0,15.549060821533203
2015-09-25,15.880000114440918,14.119999885559082,15.729999542236328,14.430000305175781,29498492.0,14.30949878692627
2015-09-28,15.25,14.119999885559082,14.59000015258789,15.220000267028809,18276477.0,15.092902183532715
2015-09-29,15.75,14.619999885559082,14.989999771118164,15.4399995803833,26239020.0,15.311063766479492
2015-09-30,15.670000076293945,15.079999923706055,15.460000038146973,15.239999771118164,16458738.0,15.112735748291016
2015-10-08,16.18000030517578,15.619999885559082,16.010000228881836,15.770000457763672,28036000.0,15.638309478759766
2015-10-09,16.09000015258789,15.630000114440918,15.630000114440918,15.970000267028809,23388865.0,15.836640357971191
2015-10-12,17.56999969482422,16.0,16.149999618530273,17.420000076293945,40831012.0,17.27452850341797
2015-10-13,17.530000686645508,17.020000457763672,17.489999771118164,17.260000228881836,31197233.0,17.115867614746094
2015-10-14,17.579999923706055,16.860000610351562,17.030000686645508,17.1299991607666,25436899.0,16.986949920654297
2015-10-15,17.940000534057617,16.93000030517578,16.950000762939453,17.850000381469727,27857570.0,17.700939178466797
2015-10-16,18.149999618530273,17.3799991607666,17.850000381469727,17.899999618530273,31452616.0,17.75052261352539
2015-10-19,18.459999084472656,17.260000228881836,18.1299991607666,17.56999969482422,31236052.0,17.423274993896484
2015-10-20,19.329999923706055,17.18000030517578,17.440000534057617,19.09000015258789,47895904.0,18.93058204650879
2015-10-21,19.31999969482422,17.18000030517578,19.31999969482422,17.18000030517578,43528613.0,17.036535263061523
2015-10-22,18.3799991607666,17.110000610351562,17.25,18.239999771118164,30351907.0,18.087682723999023
2015-10-23,18.959999084472656,18.059999465942383,18.229999542236328,18.709999084472656,30253318.0,18.553756713867188
2015-10-26,19.940000534057617,18.799999237060547,18.899999618530273,19.690000534057617,37274022.0,19.525575637817383
2015-10-27,19.739999771118164,18.3799991607666,19.0,19.31999969482422,27438995.0,19.158666610717773
2015-10-28,19.68000030517578,18.479999542236328,19.399999618530273,18.530000686645508,23829047.0,18.375261306762695
2015-10-29,19.510000228881836,18.56999969482422,18.6299991607666,19.040000915527344,24759732.0,18.881004333496094
2015-10-30,20.940000534057617,18.899999618530273,19.0,20.940000534057617,47622881.0,20.76513671875
2015-11-02,18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,2759800.0,18.692590713500977
2015-11-03,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,1205700.0,16.82828712463379
2015-11-04,17.989999771118164,15.270000457763672,15.270000457763672,17.399999618530273,143833252.0,17.254695892333984
2015-11-05,16.84000015258789,15.859999656677246,16.489999771118164,16.3700008392334,118744900.0,16.23329734802246
2015-11-06,16.760000228881836,16.010000228881836,16.1200008392334,16.479999542236328,69288414.0,16.342378616333008
2015-11-09,16.59000015258789,15.520000457763672,16.440000534057617,16.459999084472656,60279415.0,16.322546005249023
2015-11-10,18.110000610351562,16.649999618530273,16.850000381469727,18.110000610351562,119730480.0,17.958768844604492
2015-11-11,18.1200008392334,17.280000686645508,17.649999618530273,17.790000915527344,82178434.0,17.641441345214844
2015-11-12,17.979999542236328,17.0,17.850000381469727,17.25,58413807.0,17.10594940185547
2015-11-13,16.940000534057617,16.200000762939453,16.93000030517578,16.3799991607666,43760129.0,16.243213653564453
2015-11-16,17.270000457763672,16.020000457763672,16.049999237060547,17.09000015258789,42486574.0,16.94728660583496
2015-11-17,17.450000762939453,16.700000762939453,17.200000762939453,16.729999542236328,44752381.0,16.59029197692871
2015-11-18,16.829999923706055,16.290000915527344,16.649999618530273,16.360000610351562,26362254.0,16.2233829498291
2015-11-19,17.950000762939453,16.40999984741211,16.59000015258789,17.559999465942383,64376749.0,17.413360595703125
2015-11-20,18.6299991607666,17.729999542236328,18.049999237060547,18.229999542236328,83363134.0,18.07776641845703
2015-11-23,18.3700008392334,17.399999618530273,18.360000610351562,17.559999465942383,46896643.0,17.413360595703125
2015-11-24,18.110000610351562,17.420000076293945,17.639999389648438,18.040000915527344,34380555.0,17.889352798461914
2015-11-25,19.84000015258789,17.719999313354492,18.06999969482422,19.84000015258789,57499500.0,19.674320220947266
2015-11-26,20.600000381469727,19.15999984741211,20.600000381469727,19.65999984741211,73244760.0,19.495824813842773
2015-11-27,20.100000381469727,17.690000534057617,19.860000610351562,17.8799991607666,55426814.0,17.730690002441406
2015-11-30,18.170000076293945,16.1299991607666,18.0,17.459999084472656,52654047.0,17.31419563293457
2015-12-01,17.489999771118164,16.780000686645508,17.3799991607666,17.170000076293945,38436615.0,17.0266170501709
2015-12-02,17.350000381469727,16.100000381469727,17.25,16.920000076293945,27054737.0,16.778705596923828
2015-12-03,17.43000030517578,16.84000015258789,16.850000381469727,17.40999984741211,27131211.0,17.26461410522461
2015-12-04,17.5,16.850000381469727,17.15999984741211,17.239999771118164,29377623.0,17.096033096313477
2015-12-07,18.18000030517578,17.450000762939453,17.700000762939453,17.889999389648438,41116455.0,17.7406063079834
2015-12-08,17.649999618530273,16.969999313354492,17.520000457763672,17.010000228881836,28414290.0,16.86795425415039
2015-12-09,16.899999618530273,16.170000076293945,16.809999465942383,16.299999237060547,30090920.0,16.163881301879883
2015-12-10,16.469999313354492,16.06999969482422,16.18000030517578,16.34000015258789,18634395.0,16.203550338745117
2015-12-11,16.459999084472656,16.1299991607666,16.270000457763672,16.190000534057617,14935929.0,16.05480194091797
2015-12-14,16.43000030517578,15.619999885559082,15.880000114440918,16.399999618530273,18631348.0,16.263044357299805
2015-12-15,16.729999542236328,16.299999237060547,16.389999389648438,16.520000457763672,18267484.0,16.382043838500977
2015-12-16,16.950000762939453,16.469999313354492,16.56999969482422,16.709999084472656,21993240.0,16.57046127319336
2015-12-17,17.18000030517578,16.75,16.75,17.049999237060547,28978794.0,16.90761947631836
2015-12-18,17.84000015258789,16.549999237060547,17.059999465942383,17.559999465942383,41146420.0,17.413360595703125
2015-12-21,17.889999389648438,17.200000762939453,17.5,17.579999923706055,36564813.0,17.433195114135742
2015-12-22,17.860000610351562,17.34000015258789,17.700000762939453,17.649999618530273,27743257.0,17.502607345581055
2015-12-23,17.799999237060547,17.06999969482422,17.729999542236328,17.1200008392334,25669923.0,16.977035522460938
2015-12-24,17.690000534057617,17.06999969482422,17.079999923706055,17.600000381469727,24481642.0,17.453027725219727
2015-12-25,18.479999542236328,17.65999984741211,18.139999389648438,17.760000228881836,36136186.0,17.611690521240234
2015-12-28,18.100000381469727,17.200000762939453,17.75,17.219999313354492,30077397.0,17.07619857788086
2015-12-29,17.690000534057617,17.110000610351562,17.389999389648438,17.670000076293945,17948610.0,17.522441864013672
2015-12-30,18.139999389648438,17.6200008392334,17.719999313354492,18.06999969482422,28408814.0,17.91910171508789
2015-12-31,18.239999771118164,17.350000381469727,18.1299991607666,17.489999771118164,24628011.0,17.34394645690918
2016-01-04,17.399999618530273,15.739999771118164,17.399999618530273,15.739999771118164,19857555.0,15.608558654785156
2016-01-05,15.380000114440918,14.199999809265137,14.5,14.869999885559082,22748458.0,14.74582290649414
2016-01-06,15.140000343322754,14.479999542236328,14.949999809265137,15.109999656677246,17314530.0,14.983819007873535
2016-01-07,14.989999771118164,13.600000381469727,14.989999771118164,13.600000381469727,6290879.0,13.486429214477539
2016-01-08,13.9399995803833,12.40999984741211,13.670000076293945,13.350000381469727,20455360.0,13.238517761230469
2016-01-11,13.039999961853027,12.020000457763672,13.0,12.020000457763672,18511996.0,11.919624328613281
2016-01-12,12.1899995803833,11.5,11.850000381469727,11.960000038146973,15311508.0,11.860124588012695
2016-01-13,12.170000076293945,11.130000114440918,12.0,11.1899995803833,12664711.0,11.09655475616455
2016-01-14,11.460000038146973,10.109999656677246,10.109999656677246,11.300000190734863,26395765.0,11.205636978149414
2016-01-15,11.180000305175781,10.289999961853027,11.010000228881836,10.4399995803833,21233759.0,10.35281753540039
2016-01-18,10.899999618530273,9.949999809265137,10.100000381469727,10.670000076293945,16568805.0,10.58089828491211
2016-01-19,11.34000015258789,10.600000381469727,10.630000114440918,11.3100004196167,22136160.0,11.215553283691406
2016-01-20,11.569999694824219,11.119999885559082,11.149999618530273,11.270000457763672,19543721.0,11.175887107849121
2016-01-21,11.550000190734863,10.699999809265137,11.100000381469727,10.75,18278156.0,10.66023063659668
2016-01-22,11.270000457763672,10.600000381469727,10.899999618530273,11.220000267028809,13145924.0,11.12630558013916
2016-01-25,11.460000038146973,11.109999656677246,11.390000343322754,11.329999923706055,15764689.0,11.23538589477539
2016-01-26,11.15999984741211,10.199999809265137,11.15999984741211,10.199999809265137,18694836.0,10.114821434020996
2016-01-27,10.25,9.5,10.050000190734863,10.100000381469727,13620880.0,10.015656471252441
2016-01-28,10.1899995803833,9.619999885559082,10.0,9.710000038146973,12412701.0,9.628914833068848
2016-01-29,10.350000381469727,9.630000114440918,9.65999984741211,10.1899995803833,13767182.0,10.10490608215332
2016-02-01,10.260000228881836,9.760000228881836,10.100000381469727,10.0,9667252.0,9.916491508483887
2016-02-02,10.859999656677246,10.109999656677246,10.149999618530273,10.75,17648420.0,10.66023063659668
2016-02-03,10.739999771118164,10.369999885559082,10.550000190734863,10.6899995803833,13069092.0,10.600729942321777
2016-02-04,11.039999961853027,10.609999656677246,10.699999809265137,10.90999984741211,15932846.0,10.818893432617188
2016-02-05,11.020000457763672,10.529999732971191,11.010000228881836,10.640000343322754,10357050.0,10.551148414611816
2016-02-15,11.699999809265137,10.319999694824219,10.319999694824219,11.699999809265137,19577287.0,11.602295875549316
2016-02-16,12.869999885559082,12.300000190734863,12.300000190734863,12.869999885559082,13362654.0,12.762524604797363
2016-02-17,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,4379765.0,14.041753768920898
2016-02-18,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,0.0,14.041753768920898
2016-02-19,15.579999923706055,14.920000076293945,15.0,15.579999923706055,107768040.0,15.449894905090332
2016-02-22,17.139999389648438,14.880000114440918,15.0,17.139999389648438,101109719.0,16.996870040893555
2016-02-23,17.459999084472656,15.90999984741211,16.5,16.229999542236328,106950480.0,16.09446907043457
2016-02-24,17.030000686645508,15.84000015258789,16.18000030517578,16.329999923706055,82765707.0,16.193632125854492
2016-02-25,16.100000381469727,14.699999809265137,16.100000381469727,14.699999809265137,55317408.0,14.57724380493164
2016-02-26,15.09000015258789,13.710000038146973,14.4399995803833,14.050000190734863,55614910.0,13.932672500610352
2016-02-29,13.800000190734863,12.649999618530273,13.510000228881836,12.649999618530273,19027250.0,12.54436206817627
2016-03-01,13.920000076293945,12.0,12.119999885559082,13.40999984741211,64249469.0,13.298015594482422
2016-03-02,14.220000267028809,13.020000457763672,13.079999923706055,14.0600004196167,63212918.0,13.942588806152344
2016-03-03,14.800000190734863,13.649999618530273,13.680000305175781,13.75,59431751.0,13.635177612304688
2016-03-04,14.100000381469727,12.380000114440918,13.65999984741211,12.779999732971191,44097221.0,12.673276901245117
2016-03-07,13.720000267028809,12.890000343322754,12.949999809265137,13.430000305175781,34142932.0,13.317849159240723
2016-03-08,14.279999732971191,12.170000076293945,13.300000190734863,14.010000228881836,50125948.0,13.893006324768066
2016-03-09,13.960000038146973,13.109999656677246,13.479999542236328,13.199999809265137,33012770.0,13.089770317077637
2016-03-10,13.6899995803833,12.819999694824219,13.329999923706055,13.0,28668967.0,12.891440391540527
2016-03-11,13.0,12.5,12.800000190734863,12.579999923706055,22565370.0,12.474946975708008
2016-03-14,13.630000114440918,12.880000114440918,12.979999542236328,13.260000228881836,31542804.0,13.149270057678223
2016-03-15,14.380000114440918,13.010000228881836,13.300000190734863,13.729999542236328,47812020.0,13.615344047546387
2016-03-16,13.84000015258789,13.0600004196167,13.729999542236328,13.399999618530273,33876427.0,13.288100242614746
2016-03-17,14.170000076293945,13.359999656677246,13.359999656677246,14.09000015258789,44498392.0,13.972338676452637
2016-03-18,14.800000190734863,14.0,14.140000343322754,14.569999694824219,53258525.0,14.448328971862793
2016-03-21,15.130000114440918,14.399999618530273,14.789999961853027,14.970000267028809,50861332.0,14.844989776611328
2016-03-22,14.890000343322754,14.479999542236328,14.600000381469727,14.5600004196167,35692985.0,14.438413619995117
2016-03-23,15.15999984741211,14.59000015258789,14.59000015258789,14.90999984741211,38418289.0,14.785490036010742
2016-03-24,14.680000305175781,14.15999984741211,14.680000305175781,14.1899995803833,31419485.0,14.071503639221191
2016-03-25,14.800000190734863,14.100000381469727,14.140000343322754,14.460000038146973,24702272.0,14.339247703552246
2016-03-28,14.770000457763672,14.15999984741211,14.609999656677246,14.289999961853027,22749721.0,14.17066764831543
2016-03-29,14.270000457763672,13.40999984741211,14.260000228881836,13.649999618530273,21348430.0,13.536012649536133
2016-03-30,14.149999618530273,13.670000076293945,13.770000457763672,14.109999656677246,18877315.0,13.992170333862305
2016-03-31,14.5,14.119999885559082,14.170000076293945,14.260000228881836,23005618.0,14.140918731689453
2016-04-01,14.149999618530273,13.5600004196167,14.100000381469727,13.90999984741211,19907030.0,13.793840408325195
2016-04-05,14.380000114440918,13.710000038146973,13.800000190734863,14.359999656677246,20686476.0,14.240082740783691
2016-04-06,14.760000228881836,14.199999809265137,14.300000190734863,14.399999618530273,25487582.0,14.279748916625977
2016-04-07,14.489999771118164,13.899999618530273,14.399999618530273,13.930000305175781,19714861.0,13.813673973083496
2016-04-08,13.829999923706055,13.479999542236328,13.8100004196167,13.630000114440918,15692264.0,13.516180038452148
2016-04-11,14.3100004196167,13.75,13.75,14.180000305175781,19692922.0,14.0615873336792
2016-04-12,14.220000267028809,13.65999984741211,14.119999885559082,13.90999984741211,16069257.0,13.793840408325195
2016-04-13,14.470000267028809,13.90999984741211,13.989999771118164,14.140000343322754,29587666.0,14.021920204162598
2016-04-14,14.329999923706055,13.949999809265137,14.25,14.1899995803833,19470780.0,14.071503639221191
2016-04-15,14.34000015258789,13.890000343322754,14.149999618530273,14.270000457763672,22046427.0,14.150835990905762
2016-04-18,14.210000038146973,13.569999694824219,14.210000038146973,13.729999542236328,19111734.0,13.615344047546387
2016-04-19,14.010000228881836,13.630000114440918,13.880000114440918,13.930000305175781,13690733.0,13.813673973083496
2016-04-20,13.960000038146973,12.539999961853027,13.829999923706055,12.649999618530273,29358262.0,12.54436206817627
2016-04-21,12.850000381469727,12.350000381469727,12.640000343322754,12.4399995803833,14517014.0,12.336116790771484
2016-04-22,12.579999923706055,12.119999885559082,12.210000038146973,12.569999694824219,9831317.0,12.465031623840332
2016-04-25,12.5,12.180000305175781,12.5,12.350000381469727,8250155.0,12.246870040893555
2016-04-26,12.5600004196167,12.279999732971191,12.3100004196167,12.539999961853027,8510891.0,12.435282707214355
2016-04-27,12.760000228881836,12.529999732971191,12.59000015258789,12.600000381469727,11253015.0,12.494781494140625
2016-04-28,12.6899995803833,12.170000076293945,12.550000190734863,12.4399995803833,9672274.0,12.336116790771484
2016-04-29,12.489999771118164,12.300000190734863,12.380000114440918,12.390000343322754,6499627.0,12.286535263061523
2016-05-03,12.819999694824219,12.300000190734863,12.40999984741211,12.800000190734863,13044781.0,12.693110466003418
2016-05-04,12.989999771118164,12.680000305175781,12.779999732971191,12.779999732971191,12147119.0,12.673276901245117
2016-05-05,13.210000038146973,12.649999618530273,12.800000190734863,13.050000190734863,13747419.0,12.941022872924805
2016-05-06,13.170000076293945,12.279999732971191,13.0,12.300000190734863,17649598.0,12.197286605834961
2016-05-09,12.25,11.529999732971191,12.199999809265137,11.649999618530273,11936246.0,11.552713394165039
2016-05-10,12.029999732971191,11.65999984741211,11.729999542236328,11.8100004196167,7601750.0,11.711379051208496
2016-05-11,11.979999542236328,11.630000114440918,11.829999923706055,11.65999984741211,8228941.0,11.562630653381348
2016-05-12,11.5,11.140000343322754,11.5,11.399999618530273,9304472.0,11.304801940917969
2016-05-13,11.539999961853027,11.3100004196167,11.399999618530273,11.449999809265137,6796767.0,11.354384422302246
2016-05-16,11.6899995803833,11.300000190734863,11.34000015258789,11.680000305175781,6102333.0,11.582463264465332
2016-05-17,11.819999694824219,11.5600004196167,11.699999809265137,11.720000267028809,7702578.0,11.6221284866333
2016-05-18,11.649999618530273,11.079999923706055,11.649999618530273,11.25,7894029.0,11.15605354309082
2016-05-19,11.600000381469727,11.199999809265137,11.25,11.510000228881836,7954157.0,11.413883209228516
2016-05-20,11.640000343322754,11.329999923706055,11.430000305175781,11.630000114440918,7519643.0,11.532880783081055
2016-05-23,11.850000381469727,11.5,11.619999885559082,11.8100004196167,8769534.0,11.711379051208496
2016-05-24,11.800000190734863,11.380000114440918,11.720000267028809,11.569999694824219,6823212.0,11.473381996154785
2016-05-25,11.819999694824219,11.550000190734863,11.699999809265137,11.59000015258789,6481555.0,11.49321460723877
2016-05-26,11.680000305175781,11.229999542236328,11.5600004196167,11.649999618530273,8041007.0,11.552713394165039
2016-05-27,11.789999961853027,11.510000228881836,11.619999885559082,11.640000343322754,7052417.0,11.542798042297363
2016-05-30,11.800000190734863,11.380000114440918,11.5600004196167,11.670000076293945,6645265.0,11.57254695892334
2016-05-31,12.449999809265137,11.65999984741211,11.699999809265137,12.420000076293945,19203389.0,12.316283226013184
2016-06-01,12.720000267028809,12.300000190734863,12.420000076293945,12.430000305175781,16861022.0,12.326200485229492
2016-06-02,12.5,12.239999771118164,12.5,12.479999542236328,13054162.0,12.375781059265137
2016-06-03,12.539999961853027,12.289999961853027,12.520000457763672,12.430000305175781,11779925.0,12.326200485229492
2016-06-06,12.84000015258789,12.319999694824219,12.4399995803833,12.539999961853027,16199114.0,12.435282707214355
2016-06-07,12.819999694824219,12.260000228881836,12.520000457763672,12.789999961853027,17911670.0,12.68319320678711
2016-06-08,13.170000076293945,12.399999618530273,12.699999809265137,12.930000305175781,27342603.0,12.82202434539795
2016-06-13,13.65999984741211,12.529999732971191,12.829999923706055,12.569999694824219,37027399.0,12.465031623840332
2016-06-14,12.609999656677246,11.949999809265137,12.40999984741211,12.229999542236328,18997980.0,12.127870559692383
2016-06-15,12.890000343322754,12.0,12.050000190734863,12.84000015258789,20797575.0,12.732776641845703
2016-06-16,13.180000305175781,12.609999656677246,12.899999618530273,12.789999961853027,21210018.0,12.68319320678711
2016-06-17,13.020000457763672,12.520000457763672,12.8100004196167,12.720000267028809,17639072.0,12.613779067993164
2016-06-20,13.199999809265137,12.710000038146973,13.029999732971191,12.930000305175781,14556981.0,12.82202434539795
2016-06-21,13.020000457763672,12.260000228881836,12.989999771118164,12.399999618530273,21418186.0,12.2964506149292
2016-06-22,12.640000343322754,12.300000190734863,12.300000190734863,12.619999885559082,11321918.0,12.514613151550293
2016-06-23,13.050000190734863,12.550000190734863,12.600000381469727,12.819999694824219,19980736.0,12.712943077087402
2016-06-24,12.890000343322754,12.15999984741211,12.770000457763672,12.449999809265137,18875646.0,12.346033096313477
2016-06-27,12.800000190734863,12.3100004196167,12.380000114440918,12.779999732971191,12665146.0,12.673276901245117
2016-06-28,13.25,12.619999885559082,12.65999984741211,13.130000114440918,24596312.0,13.020355224609375
2016-06-29,13.199999809265137,12.859999656677246,13.15999984741211,12.989999771118164,15674760.0,12.881524085998535
2016-06-30,13.050000190734863,12.819999694824219,12.920000076293945,12.9399995803833,10670577.0,12.831941604614258
2016-07-01,13.079999923706055,12.720000267028809,12.949999809265137,12.829999923706055,11728960.0,12.722858428955078
2016-07-04,13.069999694824219,12.699999809265137,12.699999809265137,13.0,13863685.0,12.891440391540527
2016-07-05,13.079999923706055,12.920000076293945,13.020000457763672,13.020000457763672,14582920.0,12.911273956298828
2016-07-06,13.329999923706055,12.930000305175781,12.989999771118164,13.239999771118164,19895474.0,13.129435539245605
2016-07-07,13.329999923706055,12.899999618530273,13.260000228881836,13.079999923706055,15565317.0,12.970772743225098
2016-07-08,13.180000305175781,12.949999809265137,13.09000015258789,13.0,9995443.0,12.891440391540527
2016-07-11,13.119999885559082,12.84000015258789,13.0,12.890000343322754,12284348.0,12.782360076904297
2016-07-12,12.970000267028809,12.510000228881836,12.899999618530273,12.960000038146973,12432847.0,12.851774215698242
2016-07-13,13.15999984741211,12.880000114440918,13.0,13.09000015258789,13056028.0,12.980690002441406
2016-07-14,13.390000343322754,13.0,13.029999732971191,13.34000015258789,21339235.0,13.228602409362793
2016-07-15,13.3100004196167,13.050000190734863,13.3100004196167,13.100000381469727,12084075.0,12.990606307983398
2016-07-18,13.09000015258789,12.859999656677246,13.079999923706055,13.010000228881836,8420654.0,12.90135669708252
2016-07-19,13.09000015258789,12.84000015258789,12.989999771118164,13.069999694824219,7761271.0,12.960855484008789
2016-07-20,13.989999771118164,13.010000228881836,13.0600004196167,13.640000343322754,32742580.0,13.52609634399414
2016-07-21,13.739999771118164,13.369999885559082,13.640000343322754,13.5,26253614.0,13.3872652053833
2016-07-22,13.880000114440918,13.270000457763672,13.489999771118164,13.649999618530273,27407647.0,13.536012649536133
2016-07-25,14.300000190734863,13.609999656677246,13.869999885559082,13.670000076293945,26229613.0,13.555845260620117
2016-07-26,13.729999542236328,13.390000343322754,13.539999961853027,13.699999809265137,19394107.0,13.585594177246094
2016-07-27,13.6899995803833,12.609999656677246,13.6899995803833,12.75,21462137.0,12.643528938293457
2016-07-28,12.699999809265137,12.170000076293945,12.680000305175781,12.369999885559082,17220626.0,12.266702651977539
2016-07-29,12.460000038146973,12.25,12.369999885559082,12.270000457763672,7065376.0,12.167536735534668
2016-08-01,12.270000457763672,11.8100004196167,12.25,11.979999542236328,7246769.0,11.87995719909668
2016-08-02,12.100000381469727,11.9399995803833,12.029999732971191,12.0600004196167,4525968.0,11.959290504455566
2016-08-03,12.279999732971191,11.899999618530273,12.039999961853027,12.180000305175781,6008087.0,12.078288078308105
2016-08-04,12.25,12.0,12.199999809265137,12.170000076293945,4693070.0,12.087226867675781
2016-08-05,12.220000267028809,12.0,12.119999885559082,12.079999923706055,5235767.0,11.997838020324707
2016-08-08,12.279999732971191,11.850000381469727,12.079999923706055,12.239999771118164,6957686.0,12.156750679016113
2016-08-09,12.5,12.25,12.350000381469727,12.430000305175781,9395671.0,12.345458030700684
2016-08-10,12.850000381469727,12.329999923706055,12.489999771118164,12.779999732971191,18109380.0,12.693077087402344
2016-08-11,14.0600004196167,13.579999923706055,13.579999923706055,14.0600004196167,69462542.0,13.964371681213379
2016-08-12,13.989999771118164,12.979999542236328,13.989999771118164,13.630000114440918,51707095.0,13.537296295166016
2016-08-15,13.970000267028809,13.329999923706055,13.539999961853027,13.65999984741211,42826353.0,13.567091941833496
2016-08-16,13.899999618530273,13.5600004196167,13.5600004196167,13.6899995803833,30527719.0,13.596887588500977
2016-08-17,13.680000305175781,13.359999656677246,13.600000381469727,13.5,21289138.0,13.408180236816406
2016-08-18,13.640000343322754,13.359999656677246,13.40999984741211,13.449999809265137,16310874.0,13.3585205078125
2016-08-19,13.569999694824219,13.380000114440918,13.529999732971191,13.4399995803833,12257048.0,13.348588943481445
2016-08-22,13.649999618530273,13.119999885559082,13.420000076293945,13.260000228881836,15367985.0,13.16981315612793
2016-08-23,13.5,13.079999923706055,13.25,13.489999771118164,16303771.0,13.398248672485352
2016-08-24,13.550000190734863,13.300000190734863,13.479999542236328,13.359999656677246,10698743.0,13.269133567810059
2016-08-25,13.289999961853027,12.949999809265137,13.289999961853027,13.149999618530273,11883399.0,13.06056022644043
2016-08-26,13.279999732971191,13.079999923706055,13.1899995803833,13.130000114440918,8065812.0,13.040698051452637
2016-08-29,13.25,13.109999656677246,13.15999984741211,13.1899995803833,5664410.0,13.100288391113281
2016-08-30,13.350000381469727,13.149999618530273,13.199999809265137,13.25,8265472.0,13.159880638122559
2016-08-31,13.270000457763672,12.979999542236328,13.210000038146973,13.100000381469727,8481028.0,13.01090145111084
2016-09-01,13.5,12.960000038146973,13.119999885559082,13.289999961853027,15982751.0,13.199607849121094
2016-09-02,13.720000267028809,13.289999961853027,13.399999618530273,13.470000267028809,29038275.0,13.378385543823242
2016-09-05,13.539999961853027,13.100000381469727,13.399999618530273,13.15999984741211,16483222.0,13.0704927444458
2016-09-06,13.229999542236328,12.859999656677246,13.109999656677246,13.220000267028809,13786486.0,13.130084991455078
2016-09-07,13.229999542236328,13.079999923706055,13.199999809265137,13.109999656677246,9280164.0,13.020832061767578
2016-09-08,13.75,13.109999656677246,13.119999885559082,13.710000038146973,25537185.0,13.616752624511719
2016-09-09,13.6899995803833,13.329999923706055,13.579999923706055,13.369999885559082,13058410.0,13.279065132141113
2016-09-12,13.180000305175781,12.479999542236328,13.130000114440918,12.510000228881836,20516896.0,12.424914360046387
2016-09-13,12.670000076293945,12.479999542236328,12.609999656677246,12.5600004196167,6560500.0,12.474574089050293
2016-09-14,12.550000190734863,12.369999885559082,12.550000190734863,12.420000076293945,5916518.0,12.335525512695312
2016-09-19,12.729999542236328,12.479999542236328,12.5,12.630000114440918,6760028.0,12.544096946716309
2016-09-20,12.710000038146973,12.600000381469727,12.65999984741211,12.65999984741211,4299947.0,12.573893547058105
2016-09-21,13.079999923706055,12.630000114440918,12.65999984741211,12.890000343322754,11559318.0,12.802330017089844
2016-09-22,12.970000267028809,12.800000190734863,12.90999984741211,12.84000015258789,8265501.0,12.752669334411621
2016-09-23,13.039999961853027,12.819999694824219,12.880000114440918,12.859999656677246,7001565.0,12.77253246307373
2016-09-26,12.949999809265137,12.380000114440918,12.920000076293945,12.399999618530273,7972866.0,12.31566047668457
2016-09-27,12.579999923706055,12.319999694824219,12.380000114440918,12.550000190734863,5413992.0,12.464642524719238
2016-09-28,12.899999618530273,12.449999809265137,12.600000381469727,12.729999542236328,8107462.0,12.643417358398438
2016-09-29,12.949999809265137,12.649999618530273,12.739999771118164,12.770000457763672,8216241.0,12.683145523071289
2016-09-30,12.890000343322754,12.710000038146973,12.720000267028809,12.880000114440918,9313875.0,12.792397499084473
2016-10-10,13.140000343322754,12.729999542236328,12.779999732971191,13.09000015258789,13828425.0,13.000968933105469
2016-10-11,13.079999923706055,12.9399995803833,13.079999923706055,13.010000228881836,8022763.0,12.921513557434082
2016-10-12,13.119999885559082,12.899999618530273,12.920000076293945,13.029999732971191,7412563.0,12.941376686096191
2016-10-13,13.09000015258789,12.949999809265137,13.029999732971191,13.0,7232682.0,12.911581993103027
2016-10-14,13.0,12.779999732971191,12.970000267028809,12.859999656677246,6613018.0,12.77253246307373
2016-10-17,12.949999809265137,12.600000381469727,12.869999885559082,12.619999885559082,7764781.0,12.534165382385254
2016-10-18,12.850000381469727,12.609999656677246,12.619999885559082,12.84000015258789,6533820.0,12.752669334411621
2016-10-19,12.979999542236328,12.75,12.859999656677246,12.8100004196167,6577872.0,12.722872734069824
2016-10-20,13.039999961853027,12.779999732971191,12.84000015258789,12.9399995803833,8208756.0,12.85198974609375
2016-10-21,12.960000038146973,12.600000381469727,12.960000038146973,12.760000228881836,8972670.0,12.67321491241455
2016-10-24,12.9399995803833,12.710000038146973,12.779999732971191,12.869999885559082,7161596.0,12.782464027404785
2016-10-25,12.970000267028809,12.850000381469727,12.869999885559082,12.9399995803833,6459462.0,12.85198974609375
2016-10-26,12.970000267028809,12.800000190734863,12.970000267028809,12.899999618530273,6643899.0,12.812261581420898
2016-10-27,13.029999732971191,12.819999694824219,12.920000076293945,12.90999984741211,8257102.0,12.822193145751953
2016-10-28,12.9399995803833,12.609999656677246,12.90999984741211,12.630000114440918,8943262.0,12.544096946716309
2016-10-31,12.6899995803833,12.529999732971191,12.649999618530273,12.649999618530273,4700535.0,12.563961029052734
2016-11-01,12.720000267028809,12.619999885559082,12.670000076293945,12.720000267028809,5709377.0,12.6334867477417
2016-11-02,13.25,12.65999984741211,12.6899995803833,13.039999961853027,19996606.0,12.951309204101562
2016-11-03,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,17131302.0,14.242466926574707
2016-11-04,15.770000457763672,14.680000305175781,15.770000457763672,14.890000343322754,87353583.0,14.788726806640625
2016-11-07,16.3799991607666,15.0600004196167,15.1899995803833,15.460000038146973,93417254.0,15.354848861694336
2016-11-08,17.010000228881836,14.949999809265137,15.149999618530273,17.010000228881836,68154068.0,16.894306182861328
2016-11-09,18.709999084472656,17.809999465942383,18.0,18.709999084472656,133780726.0,18.582744598388672
2016-11-10,20.0,18.1200008392334,19.329999923706055,18.729999542236328,132267727.0,18.602609634399414
2016-11-11,20.600000381469727,18.610000610351562,18.799999237060547,19.239999771118164,135111153.0,19.109140396118164
2016-11-14,18.920000076293945,17.31999969482422,18.899999618530273,17.329999923706055,102807586.0,17.21213150024414
2016-11-15,17.889999389648438,17.260000228881836,17.260000228881836,17.56999969482422,65504288.0,17.450498580932617
2016-11-16,17.709999084472656,17.049999237060547,17.350000381469727,17.649999618530273,57631058.0,17.52995491027832
2016-11-17,17.75,17.0,17.219999313354492,17.09000015258789,43982764.0,16.973764419555664
2016-11-18,17.459999084472656,16.709999084472656,17.200000762939453,17.260000228881836,44496627.0,17.142608642578125
2016-11-21,17.450000762939453,16.950000762939453,17.079999923706055,17.170000076293945,31446991.0,17.053220748901367
2016-11-22,17.3799991607666,16.899999618530273,17.0,17.34000015258789,36591376.0,17.222063064575195
2016-11-23,17.6299991607666,16.75,17.440000534057617,16.770000457763672,49538013.0,16.65593910217285
2016-11-24,16.8799991607666,16.34000015258789,16.780000686645508,16.459999084472656,31943417.0,16.348047256469727
2016-11-25,16.600000381469727,16.100000381469727,16.56999969482422,16.479999542236328,23818743.0,16.367910385131836
2016-11-28,16.540000915527344,16.200000762939453,16.459999084472656,16.260000228881836,16495493.0,16.1494083404541
2016-11-29,16.450000762939453,15.819999694824219,16.360000610351562,15.829999923706055,21479561.0,15.722332954406738
2016-11-30,16.100000381469727,15.630000114440918,15.819999694824219,15.880000114440918,17748009.0,15.771992683410645
2016-12-01,16.079999923706055,15.699999809265137,15.880000114440918,15.949999809265137,13790858.0,15.841516494750977
2016-12-02,17.469999313354492,16.3700008392334,17.049999237060547,16.799999237060547,63691017.0,16.685733795166016
2016-12-05,16.5,15.119999885559082,16.309999465942383,15.279999732971191,46384638.0,15.176074028015137
2016-12-06,16.139999389648438,15.020000457763672,15.289999961853027,15.6899995803833,38982814.0,15.583285331726074
2016-12-07,15.789999961853027,15.229999542236328,15.5600004196167,15.6899995803833,25650605.0,15.583285331726074
2016-12-08,16.149999618530273,15.5,15.600000381469727,15.720000267028809,34015239.0,15.613081932067871
2016-12-09,15.949999809265137,15.449999809265137,15.550000190734863,15.710000038146973,22165863.0,15.6031494140625
2016-12-12,15.779999732971191,14.279999732971191,15.75,14.34000015258789,29624515.0,14.242466926574707
2016-12-13,14.550000190734863,14.100000381469727,14.130000114440918,14.399999618530273,14786098.0,14.302058219909668
2016-12-14,14.75,14.25,14.350000381469727,14.520000457763672,18078506.0,14.421243667602539
2016-12-15,14.970000267028809,14.359999656677246,14.460000038146973,14.710000038146973,22414265.0,14.609950065612793
2016-12-16,15.449999809265137,14.569999694824219,14.779999732971191,15.15999984741211,29773542.0,15.056890487670898
2016-12-19,15.210000038146973,14.800000190734863,15.100000381469727,14.869999885559082,16948290.0,14.768861770629883
2016-12-20,15.449999809265137,14.8100004196167,14.979999542236328,15.180000305175781,16734587.0,15.076754570007324
2016-12-21,15.350000381469727,14.979999542236328,15.300000190734863,15.270000457763672,16667655.0,15.166142463684082
2016-12-22,15.75,15.239999771118164,15.329999923706055,15.489999771118164,24220234.0,15.384645462036133
2016-12-23,15.489999771118164,14.8100004196167,15.489999771118164,14.859999656677246,18959958.0,14.758930206298828
2016-12-26,15.1899995803833,14.75,14.8100004196167,15.100000381469727,11422594.0,14.997298240661621
2016-12-27,15.390000343322754,14.90999984741211,15.010000228881836,15.199999809265137,19590819.0,15.09661865234375
2016-12-28,15.569999694824219,15.109999656677246,15.199999809265137,15.399999618530273,20205270.0,15.295257568359375
2016-12-29,15.649999618530273,15.220000267028809,15.399999618530273,15.420000076293945,18470684.0,15.3151216506958
2016-12-30,15.470000267028809,14.899999618530273,15.300000190734863,15.010000228881836,17513395.0,14.90791130065918
2017-01-03,15.210000038146973,14.970000267028809,15.130000114440918,15.130000114440918,9021600.0,15.027094841003418
2017-01-04,15.59000015258789,14.960000038146973,15.149999618530273,15.550000190734863,22813739.0,15.44423770904541
2017-01-05,15.550000190734863,15.270000457763672,15.399999618530273,15.350000381469727,14714529.0,15.245597839355469
2017-01-06,15.739999771118164,15.25,15.319999694824219,15.609999656677246,29480497.0,15.503829956054688
2017-01-09,15.9399995803833,15.390000343322754,15.550000190734863,15.84000015258789,31505895.0,15.73226547241211
2017-01-10,15.920000076293945,15.520000457763672,15.699999809265137,15.529999732971191,21154104.0,15.424372673034668
2017-01-11,15.479999542236328,14.800000190734863,15.479999542236328,14.819999694824219,20234652.0,14.719202041625977
2017-01-12,14.890000343322754,14.369999885559082,14.710000038146973,14.40999984741211,15337730.0,14.311989784240723
2017-01-13,14.420000076293945,13.579999923706055,14.369999885559082,13.600000381469727,19600100.0,13.507500648498535
2017-01-16,13.949999809265137,12.699999809265137,13.5,13.0600004196167,18785906.0,12.971174240112305
2017-01-17,13.350000381469727,12.8100004196167,13.0,13.3100004196167,12259895.0,13.219472885131836
2017-01-18,13.470000267028809,13.210000038146973,13.210000038146973,13.289999961853027,8434836.0,13.199607849121094
2017-01-19,13.430000305175781,13.079999923706055,13.199999809265137,13.34000015258789,7721692.0,13.249269485473633
2017-01-20,13.75,13.270000457763672,13.329999923706055,13.600000381469727,10257968.0,13.507500648498535
2017-01-23,14.899999618530273,13.84000015258789,14.399999618530273,13.859999656677246,25276445.0,13.765731811523438
2017-01-24,14.449999809265137,13.5600004196167,13.979999542236328,14.40999984741211,28532769.0,14.311989784240723
2017-01-25,14.359999656677246,14.020000457763672,14.199999809265137,14.050000190734863,14572900.0,13.954440116882324
2017-01-26,14.350000381469727,14.010000228881836,14.0600004196167,14.069999694824219,8209325.0,13.97430419921875
2017-02-03,14.180000305175781,13.850000381469727,14.180000305175781,13.989999771118164,5358462.0,13.89484691619873
2017-02-06,14.119999885559082,13.850000381469727,14.020000457763672,14.100000381469727,7705711.0,14.00409984588623
2017-02-07,14.59000015258789,13.979999542236328,14.050000190734863,14.279999732971191,16319388.0,14.182875633239746
2017-02-08,14.270000457763672,14.029999732971191,14.270000457763672,14.199999809265137,11071079.0,14.103419303894043
2017-02-09,14.239999771118164,14.140000343322754,14.210000038146973,14.199999809265137,10595727.0,14.103419303894043
2017-02-10,14.229999542236328,13.779999732971191,14.199999809265137,13.869999885559082,15847318.0,13.775664329528809
2017-02-13,14.770000457763672,13.739999771118164,13.850000381469727,14.359999656677246,27095574.0,14.262331008911133
2017-02-14,14.239999771118164,14.0,14.100000381469727,14.0600004196167,13525847.0,13.964371681213379
2017-02-15,14.149999618530273,13.760000228881836,14.09000015258789,13.8100004196167,11748752.0,13.716073036193848
2017-02-16,13.970000267028809,13.770000457763672,13.829999923706055,13.869999885559082,7539033.0,13.775664329528809
2017-02-17,14.149999618530273,13.819999694824219,13.899999618530273,14.069999694824219,15466409.0,13.97430419921875
2017-02-20,14.020000457763672,13.819999694824219,14.020000457763672,13.979999542236328,8687900.0,13.88491439819336
2017-02-21,14.15999984741211,13.9399995803833,14.0,14.130000114440918,10333457.0,14.033896446228027
2017-02-22,14.149999618530273,13.949999809265137,14.100000381469727,14.109999656677246,9102404.0,14.014031410217285
2017-02-23,14.109999656677246,13.890000343322754,14.109999656677246,13.979999542236328,8972791.0,13.88491439819336
2017-02-24,14.069999694824219,13.850000381469727,13.920000076293945,13.960000038146973,7375502.0,13.86505126953125
2017-02-27,14.050000190734863,13.779999732971191,13.899999618530273,13.819999694824219,6940111.0,13.726003646850586
2017-02-28,13.859999656677246,13.770000457763672,13.819999694824219,13.819999694824219,4968342.0,13.726003646850586
2017-03-01,14.149999618530273,13.760000228881836,13.850000381469727,14.130000114440918,14175592.0,14.033896446228027
2017-03-02,14.119999885559082,13.899999618530273,14.100000381469727,13.90999984741211,8689126.0,13.815391540527344
2017-03-03,14.029999732971191,13.819999694824219,13.850000381469727,14.010000228881836,7337583.0,13.914712905883789
2017-03-06,14.25,13.960000038146973,14.039999961853027,14.180000305175781,11066513.0,14.083556175231934
2017-03-07,14.199999809265137,13.970000267028809,14.15999984741211,14.050000190734863,10244449.0,13.954440116882324
2017-03-08,14.09000015258789,13.850000381469727,14.09000015258789,13.920000076293945,7972362.0,13.825323104858398
2017-03-09,13.920000076293945,13.760000228881836,13.90999984741211,13.800000190734863,6122794.0,13.706140518188477
2017-03-10,13.9399995803833,13.789999961853027,13.850000381469727,13.829999923706055,4440050.0,13.735937118530273
2017-03-13,13.890000343322754,13.619999885559082,13.869999885559082,13.84000015258789,5667916.0,13.745868682861328
2017-03-14,14.050000190734863,13.829999923706055,13.850000381469727,13.869999885559082,7188330.0,13.775664329528809
2017-03-15,13.850000381469727,13.65999984741211,13.850000381469727,13.670000076293945,7142610.0,13.577024459838867
2017-03-16,13.789999961853027,13.670000076293945,13.670000076293945,13.760000228881836,5682279.0,13.666411399841309
2017-03-17,13.899999618530273,13.65999984741211,13.789999961853027,13.699999809265137,7489801.0,13.606819152832031
2017-03-20,13.760000228881836,13.649999618530273,13.649999618530273,13.739999771118164,4514202.0,13.646547317504883
2017-03-21,14.109999656677246,13.699999809265137,13.729999542236328,14.069999694824219,14937786.0,13.97430419921875
2017-03-22,13.989999771118164,13.75,13.989999771118164,13.770000457763672,10500798.0,13.676344871520996
2017-03-23,13.859999656677246,13.3100004196167,13.75,13.359999656677246,12488548.0,13.269133567810059
2017-03-24,13.460000038146973,13.149999618530273,13.399999618530273,13.25,8103736.0,13.159880638122559
2017-03-27,13.319999694824219,13.210000038146973,13.239999771118164,13.289999961853027,4660420.0,13.199607849121094
2017-03-28,13.34000015258789,13.170000076293945,13.300000190734863,13.180000305175781,5874701.0,13.090357780456543
2017-03-29,13.229999542236328,12.920000076293945,13.229999542236328,12.960000038146973,8712612.0,12.871853828430176
2017-03-30,12.9399995803833,12.100000381469727,12.930000305175781,12.279999732971191,14093588.0,12.196477890014648
2017-03-31,12.399999618530273,12.229999542236328,12.300000190734863,12.319999694824219,5472144.0,12.2362060546875
2017-04-05,12.600000381469727,12.350000381469727,12.369999885559082,12.5600004196167,6242327.0,12.474574089050293
2017-04-06,12.6899995803833,12.489999771118164,12.550000190734863,12.579999923706055,5297810.0,12.494437217712402
2017-04-07,12.649999618530273,12.460000038146973,12.520000457763672,12.600000381469727,4981837.0,12.514302253723145
2017-04-10,12.539999961853027,12.25,12.5,12.270000457763672,6732899.0,12.18654727935791
2017-04-11,13.5,12.229999542236328,12.329999923706055,13.5,26394524.0,13.408180236816406
2017-04-12,13.550000190734863,12.960000038146973,13.529999732971191,13.15999984741211,18524356.0,13.0704927444458
2017-04-13,13.359999656677246,13.020000457763672,13.180000305175781,13.069999694824219,10005893.0,12.981104850769043
2017-04-14,13.069999694824219,12.75,13.0,12.770000457763672,7912349.0,12.683145523071289
2017-04-17,13.100000381469727,12.479999542236328,12.699999809265137,12.640000343322754,7976774.0,12.554030418395996
2017-04-18,12.6899995803833,12.350000381469727,12.640000343322754,12.4399995803833,6509496.0,12.355389595031738
2017-04-19,12.350000381469727,12.010000228881836,12.300000190734863,12.100000381469727,7816258.0,12.017702102661133
2017-04-20,12.1899995803833,11.949999809265137,12.130000114440918,12.15999984741211,6577382.0,12.077293395996094
2017-04-21,12.239999771118164,12.100000381469727,12.180000305175781,12.149999618530273,3012481.0,12.067361831665039
2017-04-24,12.170000076293945,11.25,12.149999618530273,11.279999732971191,10508506.0,11.203279495239258
2017-04-25,11.529999732971191,11.3100004196167,11.380000114440918,11.40999984741211,4854300.0,11.332395553588867
2017-04-26,11.520000457763672,11.359999656677246,11.449999809265137,11.399999618530273,3876200.0,11.322463989257812
2017-04-27,11.399999618530273,10.899999618530273,11.390000343322754,11.229999542236328,8153712.0,11.153619766235352
2017-04-28,11.380000114440918,11.199999809265137,11.199999809265137,11.329999923706055,3393930.0,11.252939224243164
2017-05-02,11.329999923706055,11.1899995803833,11.270000457763672,11.260000228881836,3386001.0,11.183415412902832
2017-05-03,11.270000457763672,11.0,11.25,11.149999618530273,4594455.0,11.074163436889648
2017-05-04,11.369999885559082,11.010000228881836,11.109999656677246,11.239999771118164,5187300.0,11.163551330566406
2017-05-05,11.25,11.010000228881836,11.199999809265137,11.050000190734863,4988637.0,10.974843978881836
2017-05-08,11.039999961853027,10.5600004196167,11.039999961853027,10.569999694824219,5537708.0,10.498108863830566
2017-05-09,10.739999771118164,10.5,10.5600004196167,10.6899995803833,3478800.0,10.617293357849121
2017-05-10,10.800000190734863,10.399999618530273,10.6899995803833,10.399999618530273,4338500.0,10.329264640808105
2017-05-11,10.369999885559082,9.90999984741211,10.369999885559082,10.260000228881836,6114311.0,10.190217018127441
2017-05-12,10.380000114440918,10.15999984741211,10.15999984741211,10.270000457763672,3460421.0,10.200149536132812
2017-05-15,10.359999656677246,10.229999542236328,10.229999542236328,10.300000190734863,2902787.0,10.229945182800293
2017-05-16,10.59000015258789,10.119999885559082,10.300000190734863,10.579999923706055,4985042.0,10.508040428161621
2017-05-17,10.779999732971191,10.5,10.510000228881836,10.609999656677246,4525127.0,10.537836074829102
2017-05-18,10.579999923706055,10.380000114440918,10.5,10.489999771118164,4387401.0,10.418652534484863
2017-05-19,10.670000076293945,10.430000305175781,10.5,10.550000190734863,4357436.0,10.47824478149414
2017-05-22,10.579999923706055,10.15999984741211,10.579999923706055,10.199999809265137,4132372.0,10.130624771118164
2017-05-23,10.279999732971191,9.739999771118164,10.199999809265137,9.819999694824219,6624794.0,9.753210067749023
2017-05-24,9.949999809265137,9.619999885559082,9.65999984741211,9.8100004196167,4738809.0,9.743278503417969
2017-05-25,10.039999961853027,9.8100004196167,9.850000381469727,10.029999732971191,5044326.0,9.96178150177002
2017-05-26,10.199999809265137,9.949999809265137,10.0600004196167,10.1899995803833,4256769.0,10.120692253112793
2017-05-31,10.449999809265137,10.0,10.430000305175781,10.039999961853027,3981021.0,9.97171401977539
2017-06-01,10.199999809265137,9.720000267028809,10.050000190734863,9.770000457763672,3957699.0,9.703550338745117
2017-06-02,10.050000190734863,9.699999809265137,9.739999771118164,9.989999771118164,3757993.0,9.922054290771484
2017-06-05,10.1899995803833,9.970000267028809,10.020000457763672,10.180000305175781,3561855.0,10.110760688781738
2017-06-06,10.279999732971191,10.0600004196167,10.130000114440918,10.25,3641662.0,10.180285453796387
2017-06-07,11.15999984741211,10.569999694824219,10.569999694824219,10.770000457763672,18851402.0,10.696749687194824
2017-06-08,10.789999961853027,10.579999923706055,10.609999656677246,10.609999656677246,9097979.0,10.537836074829102
2017-06-09,10.65999984741211,10.5,10.600000381469727,10.619999885559082,4857523.0,10.547767639160156
2017-06-12,10.609999656677246,10.3100004196167,10.609999656677246,10.350000381469727,4755224.0,10.279605865478516
2017-06-13,10.5600004196167,10.300000190734863,10.350000381469727,10.5,3530922.0,10.428584098815918
2017-06-14,10.869999885559082,10.460000038146973,10.59000015258789,10.760000228881836,8941858.0,10.686817169189453
2017-06-15,10.890000343322754,10.59000015258789,10.760000228881836,10.8100004196167,7757068.0,10.73647689819336
2017-06-16,10.800000190734863,10.630000114440918,10.789999961853027,10.6899995803833,4397181.0,10.617293357849121
2017-06-19,10.6899995803833,10.6899995803833,10.6899995803833,10.6899995803833,0.0,10.617293357849121
2017-06-20,10.9399995803833,10.699999809265137,10.699999809265137,10.720000267028809,6069613.0,10.647089004516602
2017-06-21,10.850000381469727,10.609999656677246,10.75,10.720000267028809,4698574.0,10.647089004516602
2017-06-22,10.819999694824219,10.510000228881836,10.699999809265137,10.520000457763672,4314800.0,10.44844913482666
2017-06-23,10.600000381469727,10.210000038146973,10.520000457763672,10.369999885559082,5551294.0,10.299468994140625
2017-06-26,10.600000381469727,10.3100004196167,10.359999656677246,10.59000015258789,5337620.0,10.517972946166992
2017-06-27,10.75,10.510000228881836,10.59000015258789,10.640000343322754,3903707.0,10.567632675170898
2017-06-28,10.640000343322754,10.420000076293945,10.600000381469727,10.449999809265137,3392545.0,10.378926277160645
2017-06-29,10.640000343322754,10.420000076293945,10.430000305175781,10.550000190734863,2899445.0,10.47824478149414
2017-06-30,10.65999984741211,10.460000038146973,10.510000228881836,10.600000381469727,3086710.0,10.527904510498047
2017-07-03,10.6899995803833,10.5600004196167,10.600000381469727,10.680000305175781,2969211.0,10.60736083984375
2017-07-04,10.760000228881836,10.550000190734863,10.699999809265137,10.649999618530273,3684797.0,10.57756519317627
2017-07-05,10.979999542236328,10.5600004196167,10.619999885559082,10.9399995803833,11294363.0,10.865592002868652
2017-07-06,11.199999809265137,10.880000114440918,10.9399995803833,11.039999961853027,13559024.0,10.964911460876465
2017-07-07,11.069999694824219,10.899999618530273,10.899999618530273,11.0,6243775.0,10.92518424987793
2017-07-10,11.119999885559082,10.729999542236328,11.039999961853027,10.770000457763672,7882664.0,10.696749687194824
2017-07-11,11.850000381469727,10.739999771118164,10.739999771118164,11.539999961853027,41392782.0,11.461511611938477
2017-07-12,11.460000038146973,10.949999809265137,11.199999809265137,11.170000076293945,26165691.0,11.09402847290039
2017-07-13,11.300000190734863,10.880000114440918,11.039999961853027,11.270000457763672,19870217.0,11.193346977233887
2017-07-14,11.180000305175781,10.930000305175781,11.149999618530273,11.010000228881836,8900320.0,10.935115814208984
2017-07-17,10.979999542236328,9.920000076293945,10.850000381469727,9.979999542236328,17522880.0,9.912121772766113
2017-07-18,10.149999618530273,9.8100004196167,9.90999984741211,10.100000381469727,6333997.0,10.031305313110352
2017-07-19,10.25,9.960000038146973,10.09000015258789,10.199999809265137,5578807.0,10.130624771118164
2017-07-20,10.380000114440918,10.119999885559082,10.1899995803833,10.1899995803833,6150705.0,10.120692253112793
2017-07-21,10.510000228881836,10.199999809265137,10.270000457763672,10.329999923706055,5796899.0,10.259740829467773
2017-07-24,10.319999694824219,10.109999656677246,10.300000190734863,10.25,4705109.0,10.180285453796387
2017-07-25,10.380000114440918,10.079999923706055,10.260000228881836,10.369999885559082,6079818.0,10.299468994140625
2017-07-26,10.489999771118164,10.260000228881836,10.289999961853027,10.319999694824219,4524400.0,10.249808311462402
2017-07-27,10.539999961853027,10.229999542236328,10.319999694824219,10.510000228881836,6155842.0,10.438517570495605
2017-07-28,10.640000343322754,10.399999618530273,10.550000190734863,10.399999618530273,4677078.0,10.329264640808105
2017-07-31,10.569999694824219,10.369999885559082,10.489999771118164,10.520000457763672,5602733.0,10.44844913482666
2017-08-01,10.520000457763672,10.350000381469727,10.520000457763672,10.380000114440918,4256770.0,10.330021858215332
2017-08-02,10.510000228881836,10.229999542236328,10.390000343322754,10.25,4986236.0,10.200648307800293
2017-08-03,10.420000076293945,10.199999809265137,10.210000038146973,10.3100004196167,4132536.0,10.260359764099121
2017-08-04,10.380000114440918,10.25,10.319999694824219,10.319999694824219,3770349.0,10.270310401916504
2017-08-07,10.359999656677246,10.25,10.300000190734863,10.3100004196167,3090339.0,10.260359764099121
2017-08-08,10.359999656677246,10.239999771118164,10.300000190734863,10.3100004196167,2755571.0,10.260359764099121
2017-08-09,10.6899995803833,10.260000228881836,10.319999694824219,10.619999885559082,13695134.0,10.568865776062012
2017-08-10,11.130000114440918,10.520000457763672,10.520000457763672,10.850000381469727,19645725.0,10.797759056091309
2017-08-11,11.149999618530273,10.699999809265137,10.75,10.800000190734863,12142543.0,10.748000144958496
2017-08-14,10.989999771118164,10.729999542236328,10.739999771118164,10.899999618530273,7727693.0,10.847517967224121
2017-08-15,10.949999809265137,10.680000305175781,10.949999809265137,10.8100004196167,6325101.0,10.757951736450195
2017-08-16,11.149999618530273,10.710000038146973,10.8100004196167,11.020000457763672,12116495.0,10.966940879821777
2017-08-17,11.210000038146973,10.800000190734863,10.949999809265137,11.119999885559082,10270538.0,11.066459655761719
2017-08-18,11.199999809265137,10.800000190734863,11.0,11.029999732971191,13213229.0,10.97689151763916
2017-08-21,11.5,10.949999809265137,11.020000457763672,11.15999984741211,11330221.0,11.106266975402832
2017-08-22,11.710000038146973,11.079999923706055,11.109999656677246,11.430000305175781,23503447.0,11.374966621398926
2017-08-23,11.460000038146973,11.149999618530273,11.319999694824219,11.199999809265137,11305709.0,11.146074295043945
2017-08-24,11.15999984741211,10.920000076293945,11.15999984741211,11.069999694824219,9951843.0,11.016698837280273
2017-08-25,11.15999984741211,11.010000228881836,11.09000015258789,11.050000190734863,6437873.0,10.996795654296875
2017-08-28,11.25,11.069999694824219,11.069999694824219,11.170000076293945,8074816.0,11.116218566894531
2017-08-29,11.270000457763672,10.970000267028809,11.239999771118164,11.010000228881836,6239450.0,10.956988334655762
2017-08-30,11.199999809265137,11.0,11.010000228881836,11.119999885559082,3828604.0,11.066459655761719
2017-08-31,11.15999984741211,11.010000228881836,11.15999984741211,11.130000114440918,4041418.0,11.076411247253418
2017-09-01,11.569999694824219,11.199999809265137,11.350000381469727,11.399999618530273,16543363.0,11.345110893249512
2017-09-04,11.6899995803833,11.25,11.319999694824219,11.569999694824219,15897687.0,11.51429271697998
2017-09-05,11.850000381469727,11.350000381469727,11.5,11.710000038146973,17544410.0,11.653617858886719
2017-09-06,11.789999961853027,11.479999542236328,11.640000343322754,11.59000015258789,11126800.0,11.534196853637695
2017-09-07,11.899999618530273,11.369999885559082,11.569999694824219,11.59000015258789,15735066.0,11.534196853637695
2017-09-08,12.229999542236328,11.399999618530273,11.520000457763672,12.210000038146973,29927644.0,12.15121078491211
2017-09-11,12.09000015258789,11.819999694824219,12.0,11.9399995803833,17973180.0,11.8825101852417
2017-09-12,11.930000305175781,11.670000076293945,11.920000076293945,11.789999961853027,13612656.0,11.733233451843262
2017-09-13,11.930000305175781,11.670000076293945,11.779999732971191,11.890000343322754,10035002.0,11.832752227783203
2017-09-14,11.9399995803833,11.609999656677246,11.899999618530273,11.619999885559082,9474324.0,11.564051628112793
2017-09-15,11.6899995803833,11.510000228881836,11.670000076293945,11.5600004196167,4810050.0,11.504342079162598
2017-09-18,11.829999923706055,11.539999961853027,11.5600004196167,11.739999771118164,7713929.0,11.683472633361816
2017-09-19,11.8100004196167,11.600000381469727,11.770000457763672,11.670000076293945,5045891.0,11.613810539245605
2017-09-20,11.90999984741211,11.630000114440918,11.630000114440918,11.819999694824219,11801309.0,11.76308822631836
2017-09-21,11.8100004196167,11.489999771118164,11.75,11.489999771118164,10268073.0,11.434677124023438
2017-09-22,11.640000343322754,11.199999809265137,11.479999542236328,11.489999771118164,8760102.0,11.434677124023438
2017-09-25,11.930000305175781,11.359999656677246,11.460000038146973,11.739999771118164,13119112.0,11.683472633361816
2017-09-26,11.800000190734863,11.399999618530273,11.630000114440918,11.529999732971191,9296037.0,11.47448444366455
2017-09-27,11.6899995803833,11.460000038146973,11.489999771118164,11.539999961853027,5678061.0,11.484436988830566
2017-09-28,11.979999542236328,11.520000457763672,11.520000457763672,11.930000305175781,18997188.0,11.872559547424316
2017-09-29,12.119999885559082,11.75,12.100000381469727,11.859999656677246,17763117.0,11.802895545959473
2017-10-09,12.279999732971191,11.880000114440918,12.079999923706055,11.960000038146973,13223988.0,11.902414321899414
2017-10-10,12.15999984741211,11.869999885559082,11.949999809265137,12.119999885559082,11060263.0,12.061643600463867
2017-10-11,12.65999984741211,11.859999656677246,12.399999618530273,11.880000114440918,16834981.0,11.822799682617188
2017-10-12,11.930000305175781,11.65999984741211,11.869999885559082,11.8100004196167,8690177.0,11.753137588500977
2017-10-13,11.829999923706055,11.710000038146973,11.720000267028809,11.8100004196167,3929291.0,11.753137588500977
2017-10-16,12.25,11.869999885559082,11.970000267028809,12.0600004196167,17576355.0,12.001933097839355
2017-10-17,11.9399995803833,11.5,11.899999618530273,11.579999923706055,17900048.0,11.524245262145996
2017-10-18,11.890000343322754,11.539999961853027,11.630000114440918,11.5600004196167,10039192.0,11.504342079162598
2017-10-19,11.789999961853027,11.399999618530273,11.5,11.430000305175781,6290915.0,11.374966621398926
2017-10-20,11.529999732971191,11.359999656677246,11.420000076293945,11.510000228881836,4052400.0,11.454581260681152
2017-10-23,11.539999961853027,11.4399995803833,11.489999771118164,11.510000228881836,3294201.0,11.454581260681152
2017-10-24,11.529999732971191,11.140000343322754,11.510000228881836,11.229999542236328,7172600.0,11.175929069519043
2017-10-25,11.329999923706055,11.210000038146973,11.25,11.289999961853027,2718968.0,11.235639572143555
2017-10-26,11.399999618530273,11.210000038146973,11.300000190734863,11.350000381469727,3334029.0,11.2953519821167
2017-10-27,11.420000076293945,11.109999656677246,11.359999656677246,11.1899995803833,3130548.0,11.13612174987793
2017-10-30,11.270000457763672,10.470000267028809,11.239999771118164,10.600000381469727,8603714.0,10.548962593078613
2017-10-31,10.6899995803833,10.520000457763672,10.600000381469727,10.630000114440918,3219938.0,10.578818321228027
2017-11-01,10.75,10.600000381469727,10.6899995803833,10.649999618530273,2630858.0,10.598722457885742
2017-11-02,10.630000114440918,10.4399995803833,10.630000114440918,10.470000267028809,3728745.0,10.41958999633789
2017-11-03,10.529999732971191,10.229999542236328,10.489999771118164,10.359999656677246,3813200.0,10.310117721557617
2017-11-06,10.460000038146973,10.300000190734863,10.359999656677246,10.430000305175781,2827536.0,10.379782676696777
2017-11-07,10.5600004196167,10.380000114440918,10.430000305175781,10.539999961853027,4089466.0,10.489251136779785
2017-11-08,10.75,10.489999771118164,10.5,10.609999656677246,4686800.0,10.558914184570312
2017-11-09,11.100000381469727,10.5600004196167,10.600000381469727,10.899999618530273,7296767.0,10.847517967224121
2017-11-10,11.039999961853027,10.779999732971191,10.800000190734863,10.970000267028809,5552635.0,10.917181015014648
2017-11-13,10.989999771118164,10.84000015258789,10.9399995803833,10.9399995803833,3568700.0,10.887325286865234
2017-11-14,10.970000267028809,10.720000267028809,10.9399995803833,10.75,3852691.0,10.698241233825684
2017-11-15,10.84000015258789,10.600000381469727,10.75,10.600000381469727,3345852.0,10.548962593078613
2017-11-16,10.75,10.579999923706055,10.579999923706055,10.710000038146973,3371434.0,10.65843391418457
2017-11-17,10.739999771118164,10.010000228881836,10.710000038146973,10.079999923706055,7038434.0,10.031466484069824
2017-11-20,10.170000076293945,9.859999656677246,9.989999771118164,10.149999618530273,3071550.0,10.101128578186035
2017-11-21,10.210000038146973,10.050000190734863,10.149999618530273,10.170000076293945,2788182.0,10.12103271484375
2017-11-22,10.199999809265137,9.989999771118164,10.1899995803833,10.0600004196167,3241426.0,10.011563301086426
2017-11-23,10.4399995803833,9.960000038146973,10.0600004196167,9.979999542236328,5713552.0,9.931947708129883
2017-11-24,10.039999961853027,9.800000190734863,9.949999809265137,9.859999656677246,4925513.0,9.812525749206543
2017-11-27,9.890000343322754,9.680000305175781,9.859999656677246,9.75,2737101.0,9.703055381774902
2017-11-28,9.880000114440918,9.710000038146973,9.710000038146973,9.869999885559082,2194208.0,9.822477340698242
2017-11-29,9.930000305175781,9.710000038146973,9.880000114440918,9.920000076293945,2701732.0,9.872236251831055
2017-11-30,10.15999984741211,9.800000190734863,9.859999656677246,10.029999732971191,4661721.0,9.981707572937012
2017-12-01,10.109999656677246,9.920000076293945,9.979999542236328,10.039999961853027,3359163.0,9.991659164428711
2017-12-04,10.069999694824219,9.800000190734863,10.069999694824219,9.8100004196167,2984117.0,9.76276683807373
2017-12-05,9.899999618530273,8.850000381469727,9.899999618530273,8.970000267028809,12036525.0,8.926811218261719
2017-12-06,9.109999656677246,8.699999809265137,8.979999542236328,8.970000267028809,6579022.0,8.926811218261719
2017-12-07,9.0600004196167,8.75,8.949999809265137,8.84000015258789,7948476.0,8.797436714172363
2017-12-08,8.949999809265137,8.789999961853027,8.850000381469727,8.90999984741211,5247400.0,8.867100715637207
2017-12-11,9.130000114440918,8.880000114440918,8.9399995803833,9.0,4703244.0,8.956665992736816
2017-12-12,9.0600004196167,8.760000228881836,9.0600004196167,8.8100004196167,4696933.0,8.767581939697266
2017-12-13,8.970000267028809,8.8100004196167,8.84000015258789,8.970000267028809,3786437.0,8.926811218261719
2017-12-14,9.020000457763672,8.880000114440918,8.930000305175781,8.920000076293945,2852591.0,8.877052307128906
2017-12-15,9.020000457763672,8.850000381469727,8.920000076293945,8.970000267028809,4220902.0,8.926811218261719
2017-12-18,8.960000038146973,8.789999961853027,8.949999809265137,8.819999694824219,3680331.0,8.777532577514648
2017-12-19,9.020000457763672,8.819999694824219,8.84000015258789,9.010000228881836,4606352.0,8.966617584228516
2017-12-20,8.989999771118164,8.819999694824219,8.989999771118164,8.859999656677246,2739853.0,8.817340850830078
2017-12-21,8.970000267028809,8.75,8.829999923706055,8.90999984741211,3442389.0,8.867100715637207
2017-12-22,8.930000305175781,8.850000381469727,8.930000305175781,8.869999885559082,1707198.0,8.827293395996094
2017-12-25,8.949999809265137,8.449999809265137,8.949999809265137,8.539999961853027,4907195.0,8.498881340026855
2017-12-26,8.680000305175781,8.460000038146973,8.489999771118164,8.649999618530273,2494955.0,8.608351707458496
2017-12-27,8.65999984741211,8.520000457763672,8.649999618530273,8.529999732971191,2615290.0,8.488929748535156
2017-12-28,8.6899995803833,8.520000457763672,8.520000457763672,8.619999885559082,2351991.0,8.578495025634766
2017-12-29,8.75,8.569999694824219,8.630000114440918,8.720000267028809,2635333.0,8.678014755249023
2018-01-02,8.789999961853027,8.710000038146973,8.760000228881836,8.779999732971191,2640691.0,8.737725257873535
2018-01-03,8.930000305175781,8.739999771118164,8.779999732971191,8.90999984741211,4120391.0,8.867100715637207
2018-01-04,8.949999809265137,8.84000015258789,8.90999984741211,8.899999618530273,2738023.0,8.857148170471191
2018-01-05,9.050000190734863,8.850000381469727,8.850000381469727,8.9399995803833,3366906.0,8.896955490112305
2018-01-08,8.949999809265137,8.800000190734863,8.949999809265137,8.890000343322754,2380423.0,8.847197532653809
2018-01-09,8.930000305175781,8.859999656677246,8.930000305175781,8.890000343322754,2009537.0,8.847197532653809
2018-01-10,8.949999809265137,8.720000267028809,8.949999809265137,8.8100004196167,3529651.0,8.767581939697266
2018-01-11,9.079999923706055,8.720000267028809,8.789999961853027,9.069999694824219,6010066.0,9.026328086853027
2018-01-12,9.15999984741211,8.90999984741211,9.039999961853027,8.960000038146973,4478659.0,8.916858673095703
2018-01-15,8.970000267028809,8.5600004196167,8.970000267028809,8.59000015258789,4770035.0,8.548640251159668
2018-01-16,8.729999542236328,8.479999542236328,8.579999923706055,8.5600004196167,3548082.0,8.51878547668457
2018-01-17,8.609999656677246,8.430000305175781,8.579999923706055,8.59000015258789,3673418.0,8.548640251159668
2018-01-18,8.649999618530273,8.5600004196167,8.59000015258789,8.630000114440918,2185392.0,8.588448524475098
2018-01-19,8.789999961853027,8.579999923706055,8.579999923706055,8.65999984741211,2950901.0,8.618303298950195
2018-01-22,8.760000228881836,8.550000190734863,8.619999885559082,8.720000267028809,2778466.0,8.678014755249023
2018-01-23,8.760000228881836,8.630000114440918,8.6899995803833,8.75,1926309.0,8.707870483398438
2018-01-24,8.930000305175781,8.6899995803833,8.760000228881836,8.90999984741211,4566262.0,8.867100715637207
2018-01-25,8.949999809265137,8.770000457763672,8.899999618530273,8.789999961853027,3257158.0,8.74767780303955
2018-01-26,8.84000015258789,8.729999542236328,8.8100004196167,8.75,1790800.0,8.707870483398438
2018-01-29,8.8100004196167,8.529999732971191,8.800000190734863,8.59000015258789,2689315.0,8.548640251159668
2018-01-30,8.600000381469727,8.449999809265137,8.600000381469727,8.479999542236328,3181211.0,8.439169883728027
2018-01-31,8.470000267028809,7.940000057220459,8.470000267028809,7.980000019073486,8153443.0,7.941577434539795
2018-02-01,8.069999694824219,7.28000020980835,7.96999979019165,7.289999961853027,6813380.0,7.254899978637695
2018-02-02,7.400000095367432,6.900000095367432,7.070000171661377,7.329999923706055,7049462.0,7.294707298278809
2018-02-05,7.320000171661377,7.079999923706055,7.079999923706055,7.25,2487100.0,7.215092658996582
2018-02-06,7.170000076293945,6.53000020980835,7.010000228881836,6.550000190734863,5819975.0,6.518463134765625
2018-02-07,6.829999923706055,6.380000114440918,6.650000095367432,6.590000152587891,4446581.0,6.558270454406738
2018-02-08,6.809999942779541,6.619999885559082,6.619999885559082,6.769999980926514,3228159.0,6.73740291595459
2018-02-09,6.679999828338623,6.460000038146973,6.519999980926514,6.550000190734863,3694600.0,6.518463134765625
2018-02-12,6.840000152587891,6.590000152587891,6.650000095367432,6.769999980926514,3307408.0,6.73740291595459
2018-02-13,6.96999979019165,6.730000019073486,6.829999923706055,6.769999980926514,2805300.0,6.73740291595459
2018-02-14,6.849999904632568,6.699999809265137,6.849999904632568,6.789999961853027,1674200.0,6.757307052612305
2018-02-22,6.960000038146973,6.820000171661377,6.820000171661377,6.920000076293945,2445400.0,6.88668155670166
2018-02-23,7.050000190734863,6.900000095367432,6.940000057220459,7.010000228881836,2948800.0,6.976248264312744
2018-02-26,7.269999980926514,7.010000228881836,7.010000228881836,7.21999979019165,3854259.0,7.18523645401001
2018-02-27,7.360000133514404,7.159999847412109,7.230000019073486,7.21999979019165,3559993.0,7.18523645401001
2018-02-28,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.18523645401001
2018-03-01,8.149999618530273,7.699999809265137,7.860000133514404,7.889999866485596,14268172.0,7.852010726928711
2018-03-02,7.869999885559082,7.659999847412109,7.849999904632568,7.670000076293945,7096670.0,7.63306999206543
2018-03-05,7.809999942779541,7.639999866485596,7.690000057220459,7.679999828338623,4084762.0,7.643022060394287
2018-03-06,8.020000457763672,7.659999847412109,7.679999828338623,7.980000019073486,8962999.0,7.941577434539795
2018-03-07,7.980000019073486,7.75,7.980000019073486,7.809999942779541,6228965.0,7.772396087646484
2018-03-08,7.869999885559082,7.760000228881836,7.849999904632568,7.820000171661377,3353100.0,7.782348155975342
2018-03-09,8.0600004196167,7.789999961853027,7.860000133514404,7.96999979019165,7153641.0,7.9316253662109375
2018-03-12,8.270000457763672,7.929999828338623,7.940000057220459,8.25,9824281.0,8.210277557373047
2018-03-13,8.369999885559082,8.119999885559082,8.199999809265137,8.220000267028809,9293607.0,8.180421829223633
2018-03-14,8.40999984741211,8.010000228881836,8.270000457763672,8.09000015258789,7273119.0,8.051048278808594
2018-03-15,8.069999694824219,7.760000228881836,8.0,7.869999885559082,6176800.0,7.832107067108154
2018-03-16,8.399999618530273,7.840000152587891,7.840000152587891,8.180000305175781,9571897.0,8.14061450958252
2018-03-19,8.449999809265137,8.149999618530273,8.149999618530273,8.199999809265137,8438925.0,8.160517692565918
2018-03-20,8.270000457763672,7.900000095367432,8.09000015258789,8.220000267028809,6862901.0,8.180421829223633
2018-03-21,8.399999618530273,8.020000457763672,8.149999618530273,8.130000114440918,7147189.0,8.090855598449707
2018-03-22,8.640000343322754,8.149999618530273,8.180000305175781,8.529999732971191,14504291.0,8.488929748535156
2018-03-23,8.289999961853027,7.699999809265137,8.149999618530273,7.840000152587891,12444958.0,7.802251815795898
2018-03-26,8.569999694824219,7.300000190734863,7.769999980926514,8.4399995803833,15447448.0,8.399362564086914
2018-03-27,9.050000190734863,8.550000190734863,8.680000305175781,8.779999732971191,25723446.0,8.737725257873535
2018-03-28,8.729999542236328,8.380000114440918,8.5,8.5600004196167,10996897.0,8.51878547668457
2018-03-29,8.65999984741211,8.460000038146973,8.59000015258789,8.579999923706055,7547266.0,8.538687705993652
2018-03-30,8.850000381469727,8.510000228881836,8.619999885559082,8.779999732971191,10014549.0,8.737725257873535
2018-04-02,9.029999732971191,8.720000267028809,8.819999694824219,8.9399995803833,13149323.0,8.896955490112305
2018-04-03,8.850000381469727,8.550000190734863,8.75,8.619999885559082,7504019.0,8.578495025634766
2018-04-04,8.829999923706055,8.579999923706055,8.670000076293945,8.680000305175781,5568316.0,8.63820743560791
2018-04-09,8.989999771118164,8.550000190734863,8.630000114440918,8.899999618530273,8630892.0,8.857148170471191
2018-04-10,9.170000076293945,8.670000076293945,8.880000114440918,8.850000381469727,10138819.0,8.807389259338379
2018-04-11,8.890000343322754,8.649999618530273,8.819999694824219,8.6899995803833,7932917.0,8.64815902709961
2018-04-12,8.880000114440918,8.619999885559082,8.6899995803833,8.720000267028809,6371141.0,8.678014755249023
2018-04-13,8.800000190734863,8.600000381469727,8.710000038146973,8.609999656677246,4945600.0,8.568543434143066
2018-04-16,8.600000381469727,8.199999809265137,8.600000381469727,8.399999618530273,6231736.0,8.359554290771484
2018-04-17,8.510000228881836,7.920000076293945,8.489999771118164,7.960000038146973,6684021.0,7.921673774719238
2018-04-18,8.350000381469727,7.980000019073486,7.989999771118164,8.3100004196167,6633157.0,8.269989013671875
2018-04-19,8.569999694824219,8.260000228881836,8.319999694824219,8.460000038146973,6357047.0,8.419266700744629
2018-04-20,8.84000015258789,8.5,8.600000381469727,8.630000114440918,12094073.0,8.588448524475098
2018-04-23,8.890000343322754,8.449999809265137,8.520000457763672,8.819999694824219,9121696.0,8.777532577514648
2018-04-24,9.050000190734863,8.720000267028809,8.880000114440918,9.010000228881836,13126119.0,8.966617584228516
2018-04-25,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,0.0,8.966617584228516
2018-04-26,10.899999618530273,10.359999656677246,10.899999618530273,10.399999618530273,57702874.0,10.34992504119873
2018-04-27,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0,10.34992504119873
2018-05-02,9.199999809265137,8.800000190734863,9.149999618530273,8.859999656677246,18594434.0,8.817340850830078
2018-05-03,9.270000457763672,8.84000015258789,8.899999618530273,9.180000305175781,17186120.0,9.1358003616333
2018-05-04,9.130000114440918,8.779999732971191,9.130000114440918,8.8100004196167,12959673.0,8.767581939697266
2018-05-07,9.0600004196167,8.779999732971191,8.960000038146973,9.0,10231976.0,8.956665992736816
2018-05-08,9.050000190734863,8.899999618530273,8.989999771118164,9.0,8156681.0,8.956665992736816
2018-05-09,9.140000343322754,8.850000381469727,8.960000038146973,9.130000114440918,9605600.0,9.086040496826172
2018-05-10,9.229999542236328,8.930000305175781,9.079999923706055,9.050000190734863,8985031.0,9.006424903869629
2018-05-11,9.039999961853027,8.75,9.0,8.779999732971191,8183874.0,8.737725257873535
2018-05-14,8.899999618530273,8.520000457763672,8.829999923706055,8.59000015258789,7038669.0,8.548640251159668
2018-05-15,9.050000190734863,8.479999542236328,8.579999923706055,8.9399995803833,8086136.0,8.896955490112305
2018-05-16,8.890000343322754,8.75,8.859999656677246,8.779999732971191,4742218.0,8.737725257873535
2018-05-17,9.0,8.75,8.8100004196167,8.9399995803833,6306102.0,8.896955490112305
2018-05-18,8.979999542236328,8.829999923706055,8.9399995803833,8.949999809265137,3640850.0,8.90690803527832
2018-05-21,9.1899995803833,8.899999618530273,8.949999809265137,9.119999885559082,9315866.0,9.076088905334473
2018-05-22,9.149999618530273,8.970000267028809,9.109999656677246,9.0600004196167,5231965.0,9.016377449035645
2018-05-23,9.029999732971191,8.859999656677246,9.020000457763672,8.869999885559082,5505417.0,8.827293395996094
2018-05-24,8.960000038146973,8.739999771118164,8.869999885559082,8.760000228881836,3604800.0,8.717822074890137
2018-05-25,8.819999694824219,8.550000190734863,8.739999771118164,8.649999618530273,3803176.0,8.608351707458496
2018-05-28,8.760000228881836,8.550000190734863,8.609999656677246,8.630000114440918,2732600.0,8.588448524475098
2018-05-29,8.720000267028809,8.350000381469727,8.569999694824219,8.390000343322754,4669300.0,8.349603652954102
2018-05-30,8.300000190734863,7.880000114440918,8.140000343322754,7.900000095367432,7555433.0,7.861963272094727
2018-05-31,8.100000381469727,7.96999979019165,7.980000019073486,8.0600004196167,3453966.0,8.021193504333496
2018-06-01,8.130000114440918,7.949999809265137,8.0600004196167,8.0600004196167,2385216.0,8.021193504333496
2018-06-04,8.140000343322754,7.980000019073486,8.100000381469727,8.029999732971191,2392500.0,7.991336822509766
2018-06-05,8.260000228881836,8.0,8.020000457763672,8.220000267028809,3067474.0,8.180421829223633
2018-06-06,8.3100004196167,8.140000343322754,8.170000076293945,8.220000267028809,2571160.0,8.180421829223633
2018-06-07,8.300000190734863,8.149999618530273,8.300000190734863,8.15999984741211,1695400.0,8.120710372924805
2018-06-08,8.15999984741211,7.730000019073486,8.15999984741211,7.860000133514404,4617005.0,7.822155475616455
2018-06-11,7.920000076293945,7.650000095367432,7.869999885559082,7.699999809265137,2257900.0,7.662925720214844
2018-06-12,7.800000190734863,7.599999904632568,7.699999809265137,7.789999961853027,2876227.0,7.752492427825928
2018-06-13,7.840000152587891,7.610000133514404,7.789999961853027,7.639999866485596,2079136.0,7.603214740753174
2018-06-14,7.760000228881836,7.539999961853027,7.599999904632568,7.739999771118164,1917053.0,7.702732563018799
2018-06-15,7.730000019073486,7.239999771118164,7.730000019073486,7.429999828338623,4017229.0,7.394225597381592
2018-06-19,7.28000020980835,6.690000057220459,7.25,6.699999809265137,5399531.0,6.667740821838379
2018-06-20,6.920000076293945,6.679999828338623,6.75,6.860000133514404,2828607.0,6.826970100402832
2018-06-21,6.960000038146973,6.550000190734863,6.829999923706055,6.559999942779541,3265446.0,6.528415203094482
2018-06-22,6.769999980926514,6.420000076293945,6.5,6.75,2702582.0,6.717499732971191
2018-06-25,6.869999885559082,6.730000019073486,6.800000190734863,6.75,1661859.0,6.717499732971191
2018-06-26,7.059999942779541,6.590000152587891,6.710000038146973,7.019999980926514,3654868.0,6.986199855804443
2018-06-27,7.639999866485596,6.980000019073486,7.059999942779541,7.340000152587891,6151201.0,7.304659366607666
2018-06-28,7.650000095367432,7.199999809265137,7.289999961853027,7.510000228881836,5989396.0,7.473841190338135
2018-06-29,7.869999885559082,7.420000076293945,7.5,7.760000228881836,5325946.0,7.722636699676514
2018-07-02,7.789999961853027,7.53000020980835,7.769999980926514,7.630000114440918,3267798.0,7.593263149261475
2018-07-03,7.78000020980835,7.510000228881836,7.690000057220459,7.730000019073486,3424415.0,7.6927809715271
2018-07-04,7.760000228881836,7.400000095367432,7.760000228881836,7.570000171661377,3752092.0,7.533552169799805
2018-07-05,7.650000095367432,7.349999904632568,7.539999961853027,7.360000133514404,2997519.0,7.324563026428223
2018-07-06,7.610000133514404,7.260000228881836,7.409999847412109,7.480000019073486,3355309.0,7.443985462188721
2018-07-09,7.809999942779541,7.489999771118164,7.489999771118164,7.78000020980835,3554588.0,7.74254035949707
2018-07-10,7.900000095367432,7.710000038146973,7.789999961853027,7.789999961853027,3227388.0,7.752492427825928
2018-07-11,7.730000019073486,7.409999847412109,7.619999885559082,7.590000152587891,3024492.0,7.553455829620361
2018-07-12,7.880000114440918,7.539999961853027,7.539999961853027,7.800000190734863,3357374.0,7.762444496154785
2018-07-13,7.900000095367432,7.760000228881836,7.800000190734863,7.829999923706055,2561986.0,7.792299747467041
2018-07-16,7.840000152587891,7.679999828338623,7.78000020980835,7.769999980926514,2105670.0,7.732588291168213
2018-07-17,7.840000152587891,7.679999828338623,7.789999961853027,7.75,3153768.0,7.712684631347656
2018-07-18,7.809999942779541,7.21999979019165,7.800000190734863,7.309999942779541,7922670.0,7.274803638458252
2018-07-19,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,0.0,7.274803638458252
2018-07-20,8.600000381469727,8.0,8.130000114440918,8.289999961853027,27872435.0,8.25008487701416
2018-07-23,8.449999809265137,8.0600004196167,8.210000038146973,8.40999984741211,18221802.0,8.369507789611816
2018-07-24,8.449999809265137,8.15999984741211,8.34000015258789,8.319999694824219,14280414.0,8.279939651489258
2018-07-25,8.319999694824219,8.119999885559082,8.300000190734863,8.220000267028809,10726695.0,8.180421829223633
2018-07-26,8.279999732971191,8.109999656677246,8.199999809265137,8.25,8095378.0,8.210277557373047
2018-07-27,8.239999771118164,8.010000228881836,8.239999771118164,8.029999732971191,6427742.0,7.991336822509766
2018-07-30,8.130000114440918,7.800000190734863,8.039999961853027,7.909999847412109,5666639.0,7.871914386749268
2018-07-31,7.980000019073486,7.860000133514404,7.900000095367432,7.920000076293945,3301742.0,7.881866455078125
2018-08-01,7.980000019073486,7.599999904632568,7.949999809265137,7.650000095367432,5077292.0,7.613166332244873
2018-08-02,7.849999904632568,7.25,7.639999866485596,7.840000152587891,7788393.0,7.802251815795898
2018-08-03,7.840000152587891,7.429999828338623,7.739999771118164,7.449999809265137,4290091.0,7.414129257202148
2018-08-06,7.599999904632568,7.349999904632568,7.460000038146973,7.489999771118164,3211700.0,7.45393705368042
2018-08-07,7.789999961853027,7.449999809265137,7.489999771118164,7.690000057220459,3347143.0,7.6529741287231445
2018-08-08,7.730000019073486,7.579999923706055,7.650000095367432,7.619999885559082,3070502.0,7.583311080932617
2018-08-09,7.760000228881836,7.400000095367432,7.570000171661377,7.670000076293945,7047700.0,7.6571879386901855
2018-08-10,7.690000057220459,7.5,7.650000095367432,7.610000133514404,3687563.0,7.597287654876709
2018-08-13,7.699999809265137,7.400000095367432,7.510000228881836,7.690000057220459,4121862.0,7.677154064178467
2018-08-14,7.739999771118164,7.5,7.679999828338623,7.579999923706055,4434285.0,7.567337512969971
2018-08-15,7.630000114440918,7.389999866485596,7.579999923706055,7.440000057220459,3120603.0,7.427571773529053
2018-08-16,7.550000190734863,7.300000190734863,7.360000133514404,7.400000095367432,2785200.0,7.387639045715332
2018-08-17,7.519999980926514,7.099999904632568,7.440000057220459,7.119999885559082,3127836.0,7.1081061363220215
2018-08-20,7.190000057220459,6.960000038146973,7.139999866485596,7.150000095367432,2787995.0,7.13805627822876
2018-08-21,7.289999961853027,7.119999885559082,7.159999847412109,7.239999771118164,2423353.0,7.227905750274658
2018-08-22,7.289999961853027,7.170000076293945,7.25,7.179999828338623,1524595.0,7.16800594329834
2018-08-23,7.300000190734863,7.139999866485596,7.139999866485596,7.199999809265137,2326034.0,7.187972545623779
2018-08-24,7.25,7.150000095367432,7.239999771118164,7.190000057220459,1503001.0,7.177989482879639
2018-08-27,7.409999847412109,7.119999885559082,7.139999866485596,7.340000152587891,3047878.0,7.3277387619018555
2018-08-28,7.360000133514404,7.25,7.28000020980835,7.269999980926514,2685687.0,7.2578558921813965
2018-08-29,7.289999961853027,7.150000095367432,7.289999961853027,7.199999809265137,2620115.0,7.187972545623779
2018-08-30,7.650000095367432,7.210000038146973,7.320000171661377,7.289999961853027,6978335.0,7.277822494506836
2018-08-31,7.239999771118164,7.010000228881836,7.190000057220459,7.059999942779541,4039174.0,7.048206329345703
2018-09-03,7.119999885559082,6.949999809265137,7.050000190734863,7.099999904632568,2346284.0,7.088139533996582
2018-09-04,7.190000057220459,7.050000190734863,7.070000171661377,7.150000095367432,2124424.0,7.13805627822876
2018-09-05,7.5,7.099999904632568,7.130000114440918,7.150000095367432,4755729.0,7.13805627822876
2018-09-06,7.230000019073486,7.059999942779541,7.099999904632568,7.179999828338623,3267400.0,7.16800594329834
2018-09-07,7.28000020980835,7.099999904632568,7.170000076293945,7.119999885559082,2714121.0,7.1081061363220215
2018-09-10,7.139999866485596,6.949999809265137,7.139999866485596,6.96999979019165,3010435.0,6.958356857299805
2018-09-11,7.050000190734863,6.909999847412109,6.96999979019165,7.019999980926514,1824300.0,7.008273601531982
2018-09-12,7.090000152587891,6.949999809265137,7.039999961853027,7.0,1547715.0,6.988306999206543
2018-09-13,7.099999904632568,6.96999979019165,7.03000020980835,7.059999942779541,1994098.0,7.048206329345703
2018-09-14,7.090000152587891,6.980000019073486,7.050000190734863,6.980000019073486,2167200.0,6.9683403968811035
2018-09-17,6.96999979019165,6.75,6.96999979019165,6.800000190734863,2630804.0,6.788640975952148
2018-09-18,6.960000038146973,6.760000228881836,6.789999961853027,6.940000057220459,2011400.0,6.928406715393066
2018-09-19,7.46999979019165,6.849999904632568,6.880000114440918,7.130000114440918,6027615.0,7.11808967590332
2018-09-20,7.139999866485596,6.980000019073486,7.090000152587891,7.039999961853027,3398726.0,7.028239727020264
2018-09-21,7.139999866485596,7.03000020980835,7.039999961853027,7.119999885559082,2749421.0,7.1081061363220215
2018-09-25,7.130000114440918,7.059999942779541,7.090000152587891,7.059999942779541,1647008.0,7.048206329345703
2018-09-26,7.130000114440918,7.010000228881836,7.059999942779541,7.079999923706055,2127644.0,7.068172931671143
2018-09-27,7.199999809265137,7.010000228881836,7.090000152587891,7.019999980926514,2537600.0,7.008273601531982
2018-09-28,7.119999885559082,7.019999980926514,7.03000020980835,7.099999904632568,1746607.0,7.088139533996582
2018-10-08,7.400000095367432,7.079999923706055,7.170000076293945,7.090000152587891,7428392.0,7.078156471252441
2018-10-09,7.130000114440918,7.019999980926514,7.03000020980835,7.050000190734863,3334827.0,7.0382232666015625
2018-10-10,7.099999904632568,7.0,7.019999980926514,7.039999961853027,2087647.0,7.028239727020264
2018-10-11,6.860000133514404,6.340000152587891,6.860000133514404,6.349999904632568,8524923.0,6.33939266204834
2018-10-12,6.440000057220459,6.199999809265137,6.300000190734863,6.400000095367432,4570918.0,6.389308929443359
2018-10-15,6.539999961853027,6.239999771118164,6.409999847412109,6.239999771118164,2254901.0,6.229576110839844
2018-10-16,6.349999904632568,6.159999847412109,6.309999942779541,6.170000076293945,2092413.0,6.159693241119385
2018-10-17,6.340000152587891,6.03000020980835,6.260000228881836,6.230000019073486,2684301.0,6.219593048095703
2018-10-18,6.230000019073486,5.989999771118164,6.179999828338623,6.010000228881836,2556592.0,5.999960422515869
2018-10-19,6.239999771118164,6.019999980926514,6.019999980926514,6.199999809265137,2482334.0,6.189642906188965
2018-10-22,6.539999961853027,6.239999771118164,6.300000190734863,6.480000019073486,4476296.0,6.469175338745117
2018-10-23,6.510000228881836,6.329999923706055,6.510000228881836,6.389999866485596,3065866.0,6.3793253898620605
2018-10-24,6.570000171661377,6.309999942779541,6.309999942779541,6.420000076293945,2142246.0,6.409275531768799
2018-10-25,6.389999866485596,6.21999979019165,6.300000190734863,6.380000114440918,2411815.0,6.369342803955078
2018-10-26,6.489999771118164,6.349999904632568,6.489999771118164,6.369999885559082,2337492.0,6.359359264373779
2018-10-29,6.400000095367432,6.260000228881836,6.349999904632568,6.300000190734863,2092901.0,6.28947639465332
2018-10-30,6.409999847412109,6.190000057220459,6.300000190734863,6.380000114440918,2863816.0,6.369342803955078
2018-10-31,6.53000020980835,6.360000133514404,6.420000076293945,6.519999980926514,4544699.0,6.509108543395996
2018-11-01,6.699999809265137,6.510000228881836,6.570000171661377,6.53000020980835,5408610.0,6.519092082977295
2018-11-02,6.71999979019165,6.559999942779541,6.610000133514404,6.699999809265137,5996949.0,6.688807487487793
2018-11-05,7.369999885559082,6.840000152587891,7.110000133514404,7.050000190734863,12085951.0,7.0382232666015625
2018-11-06,6.980000019073486,6.840000152587891,6.949999809265137,6.900000095367432,5167030.0,6.888473987579346
2018-11-07,6.940000057220459,6.78000020980835,6.869999885559082,6.820000171661377,5261965.0,6.808607578277588
2018-11-08,6.989999771118164,6.800000190734863,6.849999904632568,6.849999904632568,4020019.0,6.838557243347168
2018-11-09,6.960000038146973,6.809999942779541,6.880000114440918,6.869999885559082,3088599.0,6.858523845672607
2018-11-12,7.050000190734863,6.829999923706055,6.849999904632568,7.039999961853027,5059948.0,7.028239727020264
2018-11-13,7.260000228881836,6.920000076293945,6.949999809265137,7.21999979019165,7830748.0,7.207939147949219
2018-11-14,7.349999904632568,7.090000152587891,7.199999809265137,7.170000076293945,7341944.0,7.158022403717041
2018-11-15,7.369999885559082,7.119999885559082,7.179999828338623,7.360000133514404,8909609.0,7.347705364227295
2018-11-16,7.5,7.28000020980835,7.400000095367432,7.46999979019165,10180610.0,7.457521438598633
2018-11-19,7.480000019073486,7.309999942779541,7.480000019073486,7.380000114440918,5706410.0,7.367671966552734
2018-11-20,7.360000133514404,7.050000190734863,7.289999961853027,7.110000133514404,5933915.0,7.098123073577881
2018-11-21,7.210000038146973,7.059999942779541,7.110000133514404,7.199999809265137,4368615.0,7.187972545623779
2018-11-22,7.329999923706055,7.170000076293945,7.190000057220459,7.21999979019165,4059209.0,7.207939147949219
2018-11-23,7.260000228881836,6.71999979019165,7.230000019073486,6.829999923706055,6806546.0,6.8185906410217285
2018-11-26,6.940000057220459,6.829999923706055,6.840000152587891,6.840000152587891,2999874.0,6.828574180603027
2018-11-27,7.110000133514404,6.860000133514404,6.880000114440918,6.96999979019165,3987263.0,6.958356857299805
2018-11-28,7.349999904632568,6.889999866485596,6.96999979019165,7.340000152587891,8354633.0,7.3277387619018555
2018-11-29,7.340000152587891,7.150000095367432,7.329999923706055,7.230000019073486,7163369.0,7.217922687530518
2018-11-30,7.949999809265137,7.25,7.25,7.789999961853027,26808697.0,7.776987075805664
2018-12-03,8.300000190734863,7.659999847412109,8.270000457763672,7.880000114440918,29176417.0,7.866837024688721
2018-12-04,7.760000228881836,7.579999923706055,7.760000228881836,7.679999828338623,16506403.0,7.667170524597168
2018-12-05,7.550000190734863,7.349999904632568,7.449999809265137,7.46999979019165,10092300.0,7.457521438598633
2018-12-06,7.449999809265137,7.239999771118164,7.449999809265137,7.239999771118164,7419800.0,7.227905750274658
2018-12-07,7.340000152587891,7.210000038146973,7.25,7.28000020980835,4453732.0,7.267839431762695
2018-12-10,7.239999771118164,7.099999904632568,7.230000019073486,7.170000076293945,4169000.0,7.158022403717041
2018-12-11,7.230000019073486,7.099999904632568,7.190000057220459,7.21999979019165,3525132.0,7.207939147949219
2018-12-12,7.269999980926514,7.159999847412109,7.25,7.170000076293945,3144006.0,7.158022403717041
2018-12-13,7.25,7.050000190734863,7.190000057220459,7.210000038146973,4216249.0,7.197956085205078
2018-12-14,7.21999979019165,6.980000019073486,7.210000038146973,6.980000019073486,4228159.0,6.9683403968811035
2018-12-17,7.119999885559082,6.929999828338623,6.989999771118164,7.070000171661377,3137919.0,7.058189868927002
2018-12-18,7.099999904632568,6.949999809265137,7.010000228881836,6.989999771118164,2869979.0,6.978323459625244
2018-12-19,7.059999942779541,6.869999885559082,7.03000020980835,6.900000095367432,2602073.0,6.888473987579346
2018-12-20,6.96999979019165,6.800000190734863,6.860000133514404,6.920000076293945,2329576.0,6.908440113067627
2018-12-21,6.949999809265137,6.869999885559082,6.880000114440918,6.940000057220459,2099864.0,6.928406715393066
2018-12-24,7.070000171661377,6.900000095367432,6.900000095367432,7.039999961853027,2373800.0,7.028239727020264
2018-12-25,7.0,6.75,6.960000038146973,6.960000038146973,3863394.0,6.948373794555664
2018-12-26,7.059999942779541,6.909999847412109,6.949999809265137,7.039999961853027,2839919.0,7.028239727020264
2018-12-27,7.289999961853027,6.960000038146973,7.239999771118164,6.960000038146973,4521980.0,6.948373794555664
2018-12-28,7.039999961853027,6.880000114440918,6.960000038146973,6.900000095367432,2714379.0,6.888473987579346
2019-01-02,6.960000038146973,6.880000114440918,6.949999809265137,6.920000076293945,2028543.0,6.908440113067627
2019-01-03,7.0,6.880000114440918,6.920000076293945,6.920000076293945,2355066.0,6.908440113067627
2019-01-04,7.179999828338623,6.800000190734863,6.889999866485596,7.139999866485596,5187324.0,7.128072738647461
2019-01-07,7.329999923706055,6.800000190734863,6.889999866485596,7.300000190734863,6557506.0,7.287805557250977
2019-01-08,7.239999771118164,7.099999904632568,7.239999771118164,7.179999828338623,5784085.0,7.16800594329834
2019-01-09,7.360000133514404,7.179999828338623,7.21999979019165,7.179999828338623,6632785.0,7.16800594329834
2019-01-10,7.340000152587891,7.179999828338623,7.179999828338623,7.210000038146973,4385800.0,7.197956085205078
2019-01-11,7.320000171661377,7.199999809265137,7.239999771118164,7.300000190734863,4699771.0,7.287805557250977
2019-01-14,7.349999904632568,7.179999828338623,7.300000190734863,7.230000019073486,4654519.0,7.217922687530518
2019-01-15,7.389999866485596,7.179999828338623,7.179999828338623,7.380000114440918,5077400.0,7.367671966552734
2019-01-16,7.460000038146973,7.260000228881836,7.360000133514404,7.289999961853027,4024601.0,7.277822494506836
2019-01-17,7.329999923706055,7.119999885559082,7.329999923706055,7.159999847412109,3830479.0,7.1480393409729
2019-01-18,7.269999980926514,7.130000114440918,7.159999847412109,7.21999979019165,3288544.0,7.207939147949219
2019-01-21,7.349999904632568,7.199999809265137,7.210000038146973,7.269999980926514,3517621.0,7.2578558921813965
2019-01-22,7.320000171661377,7.130000114440918,7.260000228881836,7.25,3490943.0,7.237889289855957
2019-01-23,7.25,7.119999885559082,7.230000019073486,7.190000057220459,2666094.0,7.177989482879639
2019-01-24,7.340000152587891,7.170000076293945,7.190000057220459,7.25,5820017.0,7.237889289855957
2019-01-25,7.309999942779541,7.139999866485596,7.309999942779541,7.170000076293945,4340081.0,7.158022403717041
2019-01-28,7.260000228881836,7.019999980926514,7.210000038146973,7.039999961853027,4457058.0,7.028239727020264
2019-01-29,7.050000190734863,6.820000171661377,7.050000190734863,6.940000057220459,4021751.0,6.928406715393066
2019-01-30,7.0,6.860000133514404,6.889999866485596,6.889999866485596,2093100.0,6.878490447998047
2019-01-31,7.039999961853027,6.820000171661377,6.920000076293945,6.860000133514404,2761201.0,6.848540782928467
2019-02-01,7.019999980926514,6.860000133514404,6.909999847412109,7.010000228881836,2513764.0,6.998290538787842
2019-02-11,7.170000076293945,7.0,7.0,7.170000076293945,3362366.0,7.158022403717041
2019-02-12,7.28000020980835,7.150000095367432,7.159999847412109,7.260000228881836,3854524.0,7.247872829437256
2019-02-13,7.46999979019165,7.239999771118164,7.300000190734863,7.440000057220459,8888532.0,7.427571773529053
2019-02-14,7.449999809265137,7.349999904632568,7.420000076293945,7.409999847412109,5926770.0,7.397622108459473
2019-02-15,7.949999809265137,7.420000076293945,7.449999809265137,7.650000095367432,15926396.0,7.637221336364746
2019-02-18,7.840000152587891,7.659999847412109,7.800000190734863,7.809999942779541,10469876.0,7.796953201293945
2019-02-19,8.069999694824219,7.75,7.78000020980835,7.900000095367432,13127307.0,7.88680362701416
2019-02-20,7.880000114440918,7.679999828338623,7.849999904632568,7.75,8456550.0,7.737053871154785
2019-02-21,7.860000133514404,7.699999809265137,7.760000228881836,7.730000019073486,8490148.0,7.717087268829346
2019-02-22,8.079999923706055,7.679999828338623,7.71999979019165,8.079999923706055,11407570.0,8.066502571105957
2019-02-25,8.539999961853027,8.15999984741211,8.399999618530273,8.399999618530273,21829393.0,8.385967254638672
2019-02-26,8.520000457763672,8.229999542236328,8.430000305175781,8.350000381469727,15051100.0,8.336051940917969
2019-02-27,8.4399995803833,8.199999809265137,8.329999923706055,8.3100004196167,9487798.0,8.29611873626709
2019-02-28,8.399999618530273,8.239999771118164,8.3100004196167,8.359999656677246,5593066.0,8.34603500366211
2019-03-01,8.479999542236328,8.25,8.470000267028809,8.34000015258789,5549009.0,8.326068878173828
2019-03-04,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,8.326068878173828
2019-03-05,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,8.326068878173828
2019-03-06,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,8.326068878173828
2019-03-07,12.210000038146973,11.199999809265137,11.760000228881836,12.210000038146973,91839470.0,12.189603805541992
2019-03-08,11.770000457763672,10.989999771118164,11.119999885559082,10.989999771118164,57415092.0,10.971641540527344
2019-03-11,11.300000190734863,10.130000114440918,10.989999771118164,10.65999984741211,40373934.0,10.642192840576172
2019-03-12,11.1899995803833,10.569999694824219,10.65999984741211,11.1899995803833,38986723.0,11.171306610107422
2019-03-13,10.979999542236328,10.279999732971191,10.949999809265137,10.399999618530273,30476286.0,10.382627487182617
2019-03-14,10.390000343322754,9.619999885559082,10.390000343322754,9.789999961853027,22394360.0,9.773646354675293
2019-03-15,10.09000015258789,9.729999542236328,9.859999656677246,9.890000343322754,16670137.0,9.873478889465332
2019-03-18,10.1899995803833,9.779999732971191,9.9399995803833,10.180000305175781,15969399.0,10.162995338439941
2019-03-19,10.539999961853027,10.039999961853027,10.119999885559082,10.359999656677246,19781128.0,10.342693328857422
2019-03-20,10.350000381469727,9.90999984741211,10.350000381469727,10.180000305175781,15476815.0,10.162995338439941
2019-03-21,10.8100004196167,10.15999984741211,10.260000228881836,10.569999694824219,27479547.0,10.552343368530273
2019-03-22,10.779999732971191,10.369999885559082,10.5,10.609999656677246,18654487.0,10.592275619506836
2019-03-25,10.670000076293945,10.359999656677246,10.449999809265137,10.470000267028809,13816474.0,10.452510833740234
2019-03-26,10.550000190734863,9.970000267028809,10.489999771118164,10.020000457763672,15121997.0,10.003262519836426
2019-03-27,10.029999732971191,9.399999618530273,9.9399995803833,9.770000457763672,16062694.0,9.753680229187012
2019-03-28,10.579999923706055,9.609999656677246,9.720000267028809,10.050000190734863,18551900.0,10.033212661743164
2019-03-29,10.319999694824219,9.829999923706055,9.920000076293945,10.25,12915183.0,10.232877731323242
2019-04-01,10.800000190734863,10.220000267028809,10.229999542236328,10.739999771118164,19876905.0,10.722058296203613
2019-04-02,11.239999771118164,10.579999923706055,11.180000305175781,10.649999618530273,22848149.0,10.632208824157715
2019-04-03,11.1899995803833,10.65999984741211,10.760000228881836,11.079999923706055,26199251.0,11.061491012573242
2019-04-04,11.109999656677246,10.6899995803833,11.069999694824219,10.84000015258789,21511783.0,10.821892738342285
2019-04-08,10.8100004196167,10.319999694824219,10.739999771118164,10.4399995803833,17019924.0,10.422560691833496
2019-04-09,11.100000381469727,10.420000076293945,10.420000076293945,10.84000015258789,23418235.0,10.821892738342285
2019-04-10,10.930000305175781,10.5,10.779999732971191,10.5600004196167,17250175.0,10.542360305786133
2019-04-11,11.079999923706055,10.600000381469727,10.630000114440918,10.619999885559082,20551901.0,10.602259635925293
2019-04-12,11.0600004196167,10.510000228881836,10.729999542236328,10.970000267028809,24071792.0,10.951675415039062
2019-04-15,11.180000305175781,10.609999656677246,11.180000305175781,10.680000305175781,19931620.0,10.66215991973877
2019-04-16,10.640000343322754,10.140000343322754,10.59000015258789,10.640000343322754,16286332.0,10.62222671508789
2019-04-17,10.729999542236328,10.479999542236328,10.619999885559082,10.510000228881836,10785113.0,10.492444038391113
2019-04-18,10.569999694824219,10.1899995803833,10.510000228881836,10.229999542236328,11467785.0,10.212910652160645
2019-04-19,10.460000038146973,10.15999984741211,10.220000267028809,10.449999809265137,8462699.0,10.432543754577637
2019-04-22,10.9399995803833,10.399999618530273,10.680000305175781,10.479999542236328,14439627.0,10.462492942810059
2019-04-23,11.069999694824219,10.479999542236328,10.6899995803833,10.869999885559082,26476995.0,10.851841926574707
2019-04-24,10.789999961853027,10.300000190734863,10.789999961853027,10.609999656677246,17941951.0,10.592275619506836
2019-04-25,10.720000267028809,10.220000267028809,10.600000381469727,10.25,12599595.0,10.232877731323242
2019-04-26,10.239999771118164,9.819999694824219,9.989999771118164,10.0,10135829.0,9.983295440673828
2019-05-06,9.539999961853027,8.800000190734863,9.4399995803833,8.800000190734863,10199592.0,8.785300254821777
2019-05-07,9.100000381469727,8.760000228881836,8.979999542236328,8.949999809265137,5934105.0,8.935049057006836
2019-05-08,9.170000076293945,8.720000267028809,8.890000343322754,9.029999732971191,3801169.0,9.014915466308594
2019-05-09,9.300000190734863,8.880000114440918,8.979999542236328,9.020000457763672,4140140.0,9.004932403564453
2019-05-10,9.359999656677246,9.010000228881836,9.079999923706055,9.350000381469727,5194283.0,9.334381103515625
2019-05-13,9.489999771118164,9.199999809265137,9.25,9.300000190734863,3658200.0,9.284464836120605
2019-05-14,9.4399995803833,9.149999618530273,9.149999618530273,9.25,3239563.0,9.234548568725586
2019-05-15,9.449999809265137,9.300000190734863,9.380000114440918,9.420000076293945,3496528.0,9.404263496398926
2019-05-16,9.6899995803833,9.420000076293945,9.4399995803833,9.529999732971191,4741160.0,9.514081001281738
2019-05-17,9.949999809265137,9.529999732971191,9.529999732971191,9.670000076293945,8263576.0,9.653846740722656
2019-05-20,10.59000015258789,9.720000267028809,9.720000267028809,10.350000381469727,13943931.0,10.332710266113281
2019-05-21,10.550000190734863,10.100000381469727,10.300000190734863,10.529999732971191,11401182.0,10.512410163879395
2019-05-22,10.779999732971191,10.350000381469727,10.479999542236328,10.449999809265137,11229678.0,10.432543754577637
2019-05-23,10.850000381469727,10.300000190734863,10.329999923706055,10.600000381469727,10674163.0,10.582293510437012
2019-05-24,10.680000305175781,10.25,10.449999809265137,10.399999618530273,8624408.0,10.382627487182617
2019-05-27,11.0,10.420000076293945,10.420000076293945,10.84000015258789,13193471.0,10.821892738342285
2019-05-28,11.920000076293945,10.800000190734863,10.899999618530273,11.920000076293945,29192990.0,11.9000883102417
2019-05-29,12.9399995803833,11.720000267028809,12.300000190734863,12.289999961853027,39605410.0,12.26947021484375
2019-05-30,13.15999984741211,12.039999961853027,12.289999961853027,12.520000457763672,30224107.0,12.499085426330566
2019-05-31,13.0,12.199999809265137,12.199999809265137,12.239999771118164,25841079.0,12.21955394744873
2019-06-03,12.59000015258789,11.75,12.369999885559082,11.899999618530273,18590332.0,11.880121231079102
2019-06-04,12.300000190734863,11.520000457763672,12.069999694824219,11.670000076293945,15827460.0,11.650505065917969
2019-06-05,12.100000381469727,11.199999809265137,12.050000190734863,11.350000381469727,14857614.0,11.33104133605957
2019-06-06,11.59000015258789,11.069999694824219,11.59000015258789,11.170000076293945,12696103.0,11.15134048461914
2019-06-10,11.350000381469727,10.920000076293945,11.350000381469727,11.050000190734863,11015263.0,11.03154182434082
2019-06-11,11.470000267028809,10.899999618530273,11.0,11.34000015258789,11907593.0,11.321057319641113
2019-06-12,11.720000267028809,11.25,11.399999618530273,11.279999732971191,14588852.0,11.261157035827637
2019-06-13,11.4399995803833,11.119999885559082,11.300000190734863,11.319999694824219,8372460.0,11.301090240478516
2019-06-14,11.369999885559082,10.9399995803833,11.3100004196167,10.989999771118164,9660100.0,10.971641540527344
2019-06-17,11.130000114440918,9.890000343322754,11.079999923706055,10.970000267028809,7834450.0,10.951675415039062
2019-06-18,11.149999618530273,10.850000381469727,11.010000228881836,10.9399995803833,4033669.0,10.921725273132324
2019-06-19,11.40999984741211,11.069999694824219,11.229999542236328,11.3100004196167,6951560.0,11.291108131408691
2019-06-20,11.550000190734863,11.220000267028809,11.34000015258789,11.449999809265137,7330286.0,11.430872917175293
2019-06-21,11.6899995803833,11.34000015258789,11.380000114440918,11.4399995803833,9108606.0,11.420889854431152
2019-06-24,11.569999694824219,11.34000015258789,11.4399995803833,11.369999885559082,4958740.0,11.351006507873535
2019-06-25,11.630000114440918,11.100000381469727,11.449999809265137,11.630000114440918,7223137.0,11.61057186126709
2019-06-26,11.729999542236328,11.470000267028809,11.630000114440918,11.579999923706055,7153061.0,11.56065559387207
2019-06-27,11.649999618530273,11.460000038146973,11.600000381469727,11.5,5952915.0,11.480789184570312
2019-06-28,11.5600004196167,11.289999961853027,11.510000228881836,11.369999885559082,5299900.0,11.351006507873535
2019-07-01,11.880000114440918,11.510000228881836,11.510000228881836,11.680000305175781,8485776.0,11.660489082336426
2019-07-02,11.979999542236328,11.569999694824219,11.6899995803833,11.8100004196167,7194667.0,11.79027271270752
2019-07-03,11.84000015258789,11.59000015258789,11.789999961853027,11.649999618530273,5560561.0,11.630537986755371
2019-07-04,11.850000381469727,11.630000114440918,11.789999961853027,11.670000076293945,3951803.0,11.650505065917969
2019-07-05,12.779999732971191,11.729999542236328,11.760000228881836,12.449999809265137,16581734.0,12.42920207977295
2019-07-08,12.600000381469727,12.239999771118164,12.59000015258789,12.34000015258789,12635675.0,12.31938648223877
2019-07-09,12.449999809265137,12.149999618530273,12.300000190734863,12.239999771118164,7671241.0,12.21955394744873
2019-07-10,12.449999809265137,11.779999732971191,12.239999771118164,11.899999618530273,7968679.0,11.880121231079102
2019-07-11,12.130000114440918,11.819999694824219,12.0,11.920000076293945,4785479.0,11.9000883102417
2019-07-12,12.039999961853027,11.779999732971191,12.039999961853027,11.829999923706055,3841521.0,11.8102388381958
2019-07-15,11.970000267028809,11.40999984741211,11.8100004196167,11.899999618530273,5314614.0,11.880121231079102
2019-07-16,12.180000305175781,11.760000228881836,11.8100004196167,12.010000228881836,3664414.0,11.989937782287598
2019-07-17,12.1899995803833,11.90999984741211,12.010000228881836,12.010000228881836,3746684.0,11.989937782287598
2019-07-18,12.069999694824219,11.800000190734863,11.850000381469727,11.9399995803833,4273417.0,11.92005443572998
2019-07-19,11.989999771118164,11.819999694824219,11.899999618530273,11.850000381469727,2429601.0,11.842107772827148
2019-07-22,11.869999885559082,11.399999618530273,11.770000457763672,11.489999771118164,3918290.0,11.482346534729004
2019-07-23,11.800000190734863,11.470000267028809,11.470000267028809,11.739999771118164,2823191.0,11.732179641723633
2019-07-24,11.960000038146973,11.739999771118164,11.739999771118164,11.869999885559082,2753200.0,11.862093925476074
2019-07-25,12.199999809265137,11.779999732971191,12.100000381469727,11.859999656677246,4420400.0,11.852100372314453
2019-07-26,11.869999885559082,11.75,11.829999923706055,11.779999732971191,1724856.0,11.7721529006958
2019-07-29,11.850000381469727,11.380000114440918,11.850000381469727,11.420000076293945,6393195.0,11.412393569946289
2019-07-30,11.59000015258789,11.380000114440918,11.529999732971191,11.420000076293945,5061769.0,11.412393569946289
2019-07-31,11.489999771118164,11.329999923706055,11.399999618530273,11.350000381469727,3415131.0,11.342440605163574
2019-08-01,11.5,11.140000343322754,11.350000381469727,11.170000076293945,4182301.0,11.162559509277344
2019-08-02,11.119999885559082,10.600000381469727,11.0,10.899999618530273,7133395.0,10.892739295959473
2019-08-05,10.9399995803833,10.600000381469727,10.75,10.640000343322754,4585487.0,10.632913589477539
2019-08-06,10.649999618530273,9.979999542236328,10.4399995803833,10.510000228881836,6339833.0,10.502999305725098
2019-08-07,10.729999542236328,10.350000381469727,10.520000457763672,10.380000114440918,3179109.0,10.373085975646973
2019-08-08,10.859999656677246,10.420000076293945,10.460000038146973,10.619999885559082,9375904.0,10.612926483154297
2019-08-09,10.699999809265137,10.15999984741211,10.600000381469727,10.199999809265137,5995262.0,10.193205833435059
2019-08-12,10.550000190734863,10.15999984741211,10.199999809265137,10.550000190734863,4092322.0,10.542972564697266
2019-08-13,10.569999694824219,10.279999732971191,10.520000457763672,10.380000114440918,2380399.0,10.373085975646973
2019-08-14,10.619999885559082,10.420000076293945,10.510000228881836,10.489999771118164,3423648.0,10.483012199401855
2019-08-15,10.600000381469727,10.220000267028809,10.260000228881836,10.539999961853027,4322168.0,10.532979011535645
2019-08-16,10.699999809265137,10.5,10.699999809265137,10.550000190734863,2634200.0,10.542972564697266
2019-08-19,10.920000076293945,10.59000015258789,10.670000076293945,10.890000343322754,5199089.0,10.882746696472168
2019-08-20,11.079999923706055,10.670000076293945,10.90999984741211,10.699999809265137,4477381.0,10.692873001098633
2019-08-21,10.770000457763672,10.609999656677246,10.770000457763672,10.609999656677246,2800205.0,10.602932929992676
2019-08-22,10.739999771118164,10.430000305175781,10.739999771118164,10.520000457763672,3955920.0,10.512992858886719
2019-08-23,10.609999656677246,10.420000076293945,10.489999771118164,10.510000228881836,2669288.0,10.502999305725098
2019-08-26,10.510000228881836,10.279999732971191,10.34000015258789,10.40999984741211,3209900.0,10.40306568145752
2019-08-27,10.680000305175781,10.40999984741211,10.40999984741211,10.609999656677246,2703573.0,10.602932929992676
2019-08-28,11.079999923706055,10.569999694824219,10.65999984741211,10.979999542236328,6819553.0,10.972685813903809
2019-08-29,10.960000038146973,10.609999656677246,10.899999618530273,10.6899995803833,7560405.0,10.682879447937012
2019-08-30,10.920000076293945,10.460000038146973,10.739999771118164,10.529999732971191,7058083.0,10.522985458374023
2019-09-02,10.729999542236328,10.420000076293945,10.59000015258789,10.680000305175781,4551605.0,10.672886848449707
2019-09-03,10.869999885559082,10.65999984741211,10.680000305175781,10.8100004196167,4410170.0,10.802800178527832
2019-09-04,11.109999656677246,10.8100004196167,10.930000305175781,10.880000114440918,5451100.0,10.872753143310547
2019-09-05,11.079999923706055,10.850000381469727,10.880000114440918,10.989999771118164,8417693.0,10.98267936706543
2019-09-06,11.069999694824219,10.850000381469727,11.050000190734863,10.970000267028809,3638442.0,10.962693214416504
2019-09-09,11.239999771118164,10.989999771118164,11.010000228881836,11.220000267028809,5585196.0,11.21252727508545
2019-09-10,11.279999732971191,11.0600004196167,11.220000267028809,11.130000114440918,3939820.0,11.122586250305176
2019-09-11,11.279999732971191,11.050000190734863,11.279999732971191,11.0600004196167,3810854.0,11.052633285522461
2019-09-12,11.149999618530273,10.949999809265137,11.079999923706055,11.0600004196167,3409760.0,11.052633285522461
2019-09-16,11.210000038146973,11.010000228881836,11.079999923706055,11.039999961853027,2986102.0,11.032646179199219
2019-09-17,11.050000190734863,10.710000038146973,11.039999961853027,10.739999771118164,4964436.0,10.7328462600708
2019-09-18,11.069999694824219,10.699999809265137,10.739999771118164,10.960000038146973,4359816.0,10.952699661254883
2019-09-19,11.079999923706055,10.880000114440918,11.020000457763672,11.069999694824219,3028400.0,11.062625885009766
2019-09-20,11.25,10.970000267028809,11.0600004196167,11.199999809265137,5853800.0,11.192540168762207
2019-09-23,11.279999732971191,10.880000114440918,11.279999732971191,10.979999542236328,3481258.0,10.972685813903809
2019-09-24,11.149999618530273,10.920000076293945,10.979999542236328,10.930000305175781,3961158.0,10.922719955444336
2019-09-25,10.979999542236328,10.760000228881836,10.979999542236328,10.84000015258789,3376000.0,10.832779884338379
2019-09-26,10.880000114440918,10.510000228881836,10.880000114440918,10.6899995803833,4532597.0,10.682879447937012
2019-09-27,10.819999694824219,10.569999694824219,10.699999809265137,10.800000190734863,2950484.0,10.792806625366211
2019-09-30,10.869999885559082,10.670000076293945,10.800000190734863,10.800000190734863,2347050.0,10.792806625366211
2019-10-08,10.899999618530273,10.609999656677246,10.720000267028809,10.779999732971191,3294095.0,10.772819519042969
2019-10-09,10.829999923706055,10.630000114440918,10.770000457763672,10.800000190734863,1863371.0,10.792806625366211
2019-10-10,11.600000381469727,10.729999542236328,10.779999732971191,11.34000015258789,6388966.0,11.332447052001953
2019-10-11,11.510000228881836,11.270000457763672,11.34000015258789,11.300000190734863,5012538.0,11.292473793029785
2019-10-14,12.430000305175781,11.319999694824219,11.460000038146973,12.210000038146973,24236817.0,12.20186710357666
2019-10-15,12.0,11.210000038146973,11.880000114440918,11.210000038146973,19738736.0,11.202533721923828
2019-10-16,12.1899995803833,11.319999694824219,11.350000381469727,11.800000190734863,14489804.0,11.792140007019043
2019-10-17,12.199999809265137,11.59000015258789,12.09000015258789,11.729999542236328,8359854.0,11.722186088562012
2019-10-18,11.90999984741211,11.600000381469727,11.729999542236328,11.670000076293945,7142530.0,11.662226676940918
2019-10-21,11.960000038146973,11.489999771118164,11.710000038146973,11.850000381469727,4803351.0,11.842107772827148
2019-10-22,12.100000381469727,11.829999923706055,11.920000076293945,11.989999771118164,5297344.0,11.982013702392578
2019-10-23,12.170000076293945,11.899999618530273,12.09000015258789,12.050000190734863,8358081.0,12.041974067687988
2019-10-24,12.140000343322754,11.699999809265137,12.100000381469727,11.829999923706055,4924286.0,11.82211971282959
2019-10-25,11.890000343322754,11.609999656677246,11.829999923706055,11.829999923706055,2785150.0,11.82211971282959
2019-10-28,12.25,11.829999923706055,11.829999923706055,12.109999656677246,5475602.0,12.101933479309082
2019-10-29,12.970000267028809,12.050000190734863,12.0600004196167,12.350000381469727,12038581.0,12.341773986816406
2019-10-30,12.59000015258789,12.100000381469727,12.359999656677246,12.380000114440918,6599559.0,12.371753692626953
2019-10-31,12.489999771118164,11.869999885559082,12.390000343322754,11.949999809265137,10708317.0,11.94204044342041
2019-11-01,12.180000305175781,11.859999656677246,11.949999809265137,11.970000267028809,6118861.0,11.962027549743652
2019-11-04,12.199999809265137,11.90999984741211,12.0,11.960000038146973,4003190.0,11.952033996582031
2019-11-05,12.020000457763672,11.710000038146973,11.899999618530273,11.84000015258789,4898599.0,11.832113265991211
2019-11-06,12.079999923706055,11.819999694824219,11.899999618530273,12.029999732971191,4745612.0,12.021986961364746
2019-11-07,12.0,11.710000038146973,11.90999984741211,11.949999809265137,4840349.0,11.94204044342041
2019-11-08,12.149999618530273,11.850000381469727,11.949999809265137,11.859999656677246,3605990.0,11.852100372314453
2019-11-11,11.8100004196167,11.420000076293945,11.8100004196167,11.5,5379772.0,11.492340087890625
2019-11-12,11.609999656677246,11.3100004196167,11.510000228881836,11.520000457763672,2802206.0,11.512327194213867
2019-11-13,11.630000114440918,11.399999618530273,11.5,11.449999809265137,1876554.0,11.442373275756836
2019-11-14,11.579999923706055,11.420000076293945,11.579999923706055,11.539999961853027,1806259.0,11.532313346862793
2019-11-15,11.600000381469727,11.359999656677246,11.539999961853027,11.390000343322754,1772300.0,11.382413864135742
2019-11-18,11.520000457763672,11.220000267028809,11.390000343322754,11.300000190734863,2266690.0,11.292473793029785
2019-11-19,11.670000076293945,11.319999694824219,11.319999694824219,11.640000343322754,2910484.0,11.632246971130371
2019-11-20,11.800000190734863,11.550000190734863,11.75,11.5600004196167,2940200.0,11.552300453186035
2019-11-21,11.670000076293945,11.40999984741211,11.670000076293945,11.449999809265137,1903890.0,11.442373275756836
2019-11-22,11.619999885559082,11.319999694824219,11.550000190734863,11.34000015258789,2747932.0,11.332447052001953
2019-11-25,11.5,11.260000228881836,11.329999923706055,11.420000076293945,2040550.0,11.412393569946289
2019-11-26,11.5,11.279999732971191,11.5,11.34000015258789,2309380.0,11.332447052001953
2019-11-27,11.430000305175781,11.260000228881836,11.34000015258789,11.319999694824219,1599510.0,11.312459945678711
2019-11-28,11.420000076293945,11.1899995803833,11.420000076293945,11.1899995803833,2235074.0,11.18254566192627
2019-11-29,11.239999771118164,10.899999618530273,11.239999771118164,11.15999984741211,3518605.0,11.152565956115723
2019-12-02,11.319999694824219,11.0600004196167,11.149999618530273,11.300000190734863,2948011.0,11.292473793029785
2019-12-03,11.34000015258789,11.1899995803833,11.319999694824219,11.329999923706055,2279062.0,11.322453498840332
2019-12-04,11.430000305175781,11.25,11.270000457763672,11.3100004196167,1824779.0,11.302467346191406
2019-12-05,11.430000305175781,11.329999923706055,11.390000343322754,11.40999984741211,2500320.0,11.402400016784668
2019-12-06,11.479999542236328,11.369999885559082,11.449999809265137,11.460000038146973,1889595.0,11.452366828918457
2019-12-09,11.710000038146973,11.489999771118164,11.489999771118164,11.539999961853027,3354801.0,11.532313346862793
2019-12-10,11.729999542236328,11.470000267028809,11.5,11.670000076293945,3198870.0,11.662226676940918
2019-12-11,11.6899995803833,11.520000457763672,11.6899995803833,11.569999694824219,1785132.0,11.56229305267334
2019-12-12,11.59000015258789,11.460000038146973,11.59000015258789,11.479999542236328,1947765.0,11.472352981567383
2019-12-13,11.770000457763672,11.479999542236328,11.710000038146973,11.600000381469727,3665986.0,11.592273712158203
2019-12-16,11.789999961853027,11.550000190734863,11.630000114440918,11.779999732971191,3482500.0,11.7721529006958
2019-12-17,12.029999732971191,11.760000228881836,11.789999961853027,11.949999809265137,4730368.0,11.94204044342041
2019-12-18,12.09000015258789,11.75,11.960000038146973,11.760000228881836,5041897.0,11.752166748046875
2019-12-19,11.829999923706055,11.65999984741211,11.760000228881836,11.739999771118164,3960313.0,11.732179641723633
2019-12-20,11.84000015258789,11.5600004196167,11.649999618530273,11.579999923706055,3528200.0,11.572286605834961
2019-12-23,11.770000457763672,11.520000457763672,11.649999618530273,11.520000457763672,3319347.0,11.512327194213867
2019-12-24,11.5600004196167,11.279999732971191,11.5,11.510000228881836,3863535.0,11.502333641052246
2019-12-25,11.699999809265137,11.369999885559082,11.5,11.59000015258789,3106166.0,11.582280158996582
2019-12-26,11.880000114440918,11.550000190734863,11.630000114440918,11.789999961853027,4242010.0,11.782146453857422
2019-12-27,11.930000305175781,11.630000114440918,11.850000381469727,11.670000076293945,3567867.0,11.662226676940918
2019-12-30,11.739999771118164,11.510000228881836,11.670000076293945,11.680000305175781,2550600.0,11.672220230102539
2019-12-31,11.84000015258789,11.649999618530273,11.680000305175781,11.720000267028809,2091414.0,11.712193489074707
2020-01-02,11.880000114440918,11.699999809265137,11.880000114440918,11.800000190734863,3630741.0,11.792140007019043
2020-01-03,12.100000381469727,11.75,11.779999732971191,12.09000015258789,7617754.0,12.081947326660156
2020-01-06,12.149999618530273,11.949999809265137,12.100000381469727,12.149999618530273,5650208.0,12.14190673828125
2020-01-07,13.25,12.020000457763672,12.039999961853027,12.899999618530273,18939675.0,12.891407012939453
2020-01-08,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,20043375.0,13.171221733093262
2020-01-09,13.550000190734863,13.029999732971191,13.170000076293945,13.359999656677246,14066362.0,13.35110092163086
2020-01-10,13.579999923706055,13.069999694824219,13.350000381469727,13.470000267028809,9301449.0,13.461028099060059
2020-01-13,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,11888573.0,13.301135063171387
2020-01-14,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,14894718.0,13.530981063842773
2020-01-15,13.720000267028809,13.199999809265137,13.539999961853027,13.640000343322754,10270771.0,13.630914688110352
2020-01-16,14.100000381469727,13.300000190734863,14.0,13.470000267028809,9635778.0,13.461028099060059
2020-01-17,13.619999885559082,13.210000038146973,13.34000015258789,13.390000343322754,6761795.0,13.381081581115723
2020-01-20,13.539999961853027,13.300000190734863,13.380000114440918,13.399999618530273,5140976.0,13.391074180603027
2020-01-21,13.59000015258789,12.979999542236328,13.5,13.130000114440918,9884080.0,13.121254920959473
2020-01-22,13.5,12.859999656677246,13.140000343322754,13.399999618530273,7808029.0,13.391074180603027
2020-01-23,13.460000038146973,12.470000267028809,13.25,12.640000343322754,10134874.0,12.63158130645752
2020-02-03,11.470000267028809,11.380000114440918,11.380000114440918,11.380000114440918,6889000.0,11.372420310974121
2020-02-04,12.199999809265137,10.699999809265137,10.699999809265137,11.9399995803833,10580962.0,11.932046890258789
2020-02-05,12.15999984741211,11.649999618530273,12.010000228881836,11.9399995803833,10822439.0,11.932046890258789
2020-02-06,12.109999656677246,11.640000343322754,11.800000190734863,12.010000228881836,9663164.0,12.00200080871582
2020-02-07,12.550000190734863,11.90999984741211,11.979999542236328,12.229999542236328,13096291.0,12.221853256225586
2020-02-10,12.680000305175781,11.979999542236328,12.229999542236328,12.210000038146973,11491273.0,12.20186710357666
2020-02-11,12.210000038146973,11.979999542236328,12.0,12.069999694824219,6366799.0,12.061960220336914
2020-02-12,12.34000015258789,12.010000228881836,12.140000343322754,12.319999694824219,6553731.0,12.311793327331543
2020-02-13,12.369999885559082,12.050000190734863,12.3100004196167,12.119999885559082,5822768.0,12.111927032470703
2020-02-14,12.229999542236328,12.039999961853027,12.09000015258789,12.130000114440918,4560731.0,12.121920585632324
2020-02-17,12.529999732971191,12.100000381469727,12.119999885559082,12.449999809265137,8298910.0,12.441706657409668
2020-02-18,13.050000190734863,12.420000076293945,12.449999809265137,13.0,12489741.0,12.991340637207031
2020-02-19,13.40999984741211,12.8100004196167,12.979999542236328,13.020000457763672,11056477.0,13.011327743530273
2020-02-20,13.270000457763672,12.890000343322754,13.1899995803833,13.199999809265137,9509095.0,13.191207885742188
2020-02-21,13.449999809265137,13.140000343322754,13.149999618530273,13.300000190734863,10457130.0,13.291141510009766
2020-02-24,13.569999694824219,13.050000190734863,13.319999694824219,13.470000267028809,11779624.0,13.461028099060059
2020-02-25,13.520000457763672,12.800000190734863,12.90999984741211,13.4399995803833,15981658.0,13.431047439575195
2020-02-26,13.84000015258789,13.0,13.449999809265137,13.180000305175781,18912441.0,13.171221733093262
2020-02-27,13.600000381469727,13.100000381469727,13.4399995803833,13.399999618530273,13196629.0,13.391074180603027
2020-02-28,13.1899995803833,12.40999984741211,12.899999618530273,12.5,14974045.0,12.491674423217773
2020-03-02,12.949999809265137,12.539999961853027,12.5600004196167,12.710000038146973,9601977.0,12.701534271240234
2020-03-03,13.199999809265137,12.710000038146973,12.979999542236328,12.819999694824219,9694201.0,12.811460494995117
2020-03-04,12.949999809265137,12.430000305175781,12.779999732971191,12.75,8293986.0,12.741507530212402
2020-03-05,12.949999809265137,12.649999618530273,12.84000015258789,12.850000381469727,7178819.0,12.84144115447998
2020-03-06,12.890000343322754,12.630000114440918,12.770000457763672,12.800000190734863,5435993.0,12.791474342346191
2020-03-09,12.699999809265137,12.079999923706055,12.649999618530273,12.130000114440918,10292576.0,12.121920585632324
2020-03-10,12.399999618530273,11.75,11.970000267028809,12.359999656677246,7544505.0,12.351766586303711
2020-03-11,12.609999656677246,12.109999656677246,12.430000305175781,12.180000305175781,6430165.0,12.171887397766113
2020-03-12,12.050000190734863,11.630000114440918,12.050000190734863,11.739999771118164,7339076.0,11.732179641723633
2020-03-13,11.770000457763672,10.819999694824219,11.130000114440918,11.729999542236328,7597374.0,11.722186088562012
2020-03-16,11.859999656677246,11.069999694824219,11.779999732971191,11.149999618530273,8087959.0,11.142572402954102
2020-03-17,11.34000015258789,10.880000114440918,11.329999923706055,11.25,5351173.0,11.242506980895996
2020-03-18,11.4399995803833,11.09000015258789,11.34000015258789,11.220000267028809,4766458.0,11.21252727508545
2020-03-19,11.59000015258789,11.029999732971191,11.15999984741211,11.479999542236328,4226202.0,11.472352981567383
2020-03-20,11.680000305175781,11.399999618530273,11.5600004196167,11.520000457763672,3158578.0,11.512327194213867
2020-03-23,11.390000343322754,11.119999885559082,11.199999809265137,11.1899995803833,2834000.0,11.18254566192627
2020-03-24,11.510000228881836,11.149999618530273,11.510000228881836,11.369999885559082,2580666.0,11.3624267578125
2020-03-25,11.619999885559082,11.390000343322754,11.609999656677246,11.4399995803833,3427194.0,11.432379722595215
2020-03-26,11.420000076293945,11.220000267028809,11.34000015258789,11.239999771118164,2534495.0,11.232513427734375
2020-03-27,11.399999618530273,11.079999923706055,11.319999694824219,11.09000015258789,2958881.0,11.082612991333008
2020-03-30,11.149999618530273,10.880000114440918,10.899999618530273,11.029999732971191,2994012.0,11.022652626037598
2020-03-31,11.130000114440918,10.899999618530273,11.079999923706055,10.90999984741211,1872924.0,10.902732849121094
2020-04-01,11.069999694824219,10.899999618530273,10.989999771118164,10.9399995803833,1747177.0,10.93271255493164
2020-04-02,11.170000076293945,10.890000343322754,10.9399995803833,11.15999984741211,2072864.0,11.152565956115723
2020-04-03,11.220000267028809,11.0,11.220000267028809,11.069999694824219,1721367.0,11.062625885009766
2020-04-07,11.329999923706055,11.170000076293945,11.210000038146973,11.300000190734863,2737070.0,11.292473793029785
2020-04-08,11.489999771118164,11.210000038146973,11.210000038146973,11.40999984741211,2347334.0,11.402400016784668
2020-04-09,11.539999961853027,11.40999984741211,11.40999984741211,11.430000305175781,2447453.0,11.42238712310791
2020-04-10,11.539999961853027,11.149999618530273,11.539999961853027,11.199999809265137,2681434.0,11.192540168762207
2020-04-13,11.180000305175781,11.0,11.130000114440918,11.100000381469727,1366200.0,11.092606544494629
2020-04-14,11.270000457763672,11.100000381469727,11.100000381469727,11.239999771118164,1211584.0,11.232513427734375
2020-04-15,11.289999961853027,11.069999694824219,11.289999961853027,11.109999656677246,1976900.0,11.102599143981934
2020-04-16,11.140000343322754,10.970000267028809,11.130000114440918,11.100000381469727,2764923.0,11.092606544494629
2020-04-17,11.229999542236328,11.0600004196167,11.149999618530273,11.079999923706055,3089125.0,11.072619438171387
2020-04-20,11.270000457763672,10.989999771118164,10.989999771118164,11.210000038146973,2514963.0,11.202533721923828
2020-04-21,11.260000228881836,10.9399995803833,11.239999771118164,11.039999961853027,2500636.0,11.032646179199219
2020-04-22,11.130000114440918,10.960000038146973,11.020000457763672,11.079999923706055,2839091.0,11.072619438171387
2020-04-23,11.119999885559082,10.920000076293945,11.050000190734863,10.930000305175781,2310741.0,10.922719955444336
2020-04-24,11.0,10.770000457763672,10.930000305175781,10.819999694824219,2622001.0,10.812792778015137
2020-04-27,10.890000343322754,10.720000267028809,10.779999732971191,10.8100004196167,1591801.0,10.802800178527832
2020-04-28,10.859999656677246,10.020000457763672,10.819999694824219,10.350000381469727,3916123.0,10.343106269836426
2020-04-29,10.649999618530273,10.220000267028809,10.220000267028809,10.529999732971191,3330181.0,10.522985458374023
2020-04-30,11.020000457763672,10.529999732971191,10.600000381469727,10.930000305175781,3889276.0,10.922719955444336
2020-05-06,11.100000381469727,10.789999961853027,10.869999885559082,10.9399995803833,3020800.0,10.93271255493164
2020-05-07,10.960000038146973,10.789999961853027,10.899999618530273,10.8100004196167,2010647.0,10.802800178527832
2020-05-08,10.970000267028809,10.789999961853027,10.930000305175781,10.880000114440918,2348621.0,10.872753143310547
2020-05-11,10.949999809265137,10.739999771118164,10.920000076293945,10.789999961853027,1806909.0,10.78281307220459
2020-05-12,10.8100004196167,10.510000228881836,10.75,10.65999984741211,2079938.0,10.652899742126465
2020-05-13,10.720000267028809,10.579999923706055,10.6899995803833,10.680000305175781,1453311.0,10.672886848449707
2020-05-14,10.640000343322754,10.510000228881836,10.630000114440918,10.520000457763672,1594438.0,10.512992858886719
2020-05-15,10.619999885559082,10.5,10.539999961853027,10.539999961853027,1308800.0,10.532979011535645
2020-05-18,10.520000457763672,10.300000190734863,10.520000457763672,10.420000076293945,1759886.0,10.41305923461914
2020-05-19,10.850000381469727,10.399999618530273,10.5,10.680000305175781,3138951.0,10.672886848449707
2020-05-20,10.6899995803833,10.520000457763672,10.680000305175781,10.569999694824219,1252302.0,10.562959671020508
2020-05-21,11.09000015258789,10.420000076293945,10.59000015258789,10.899999618530273,4660724.0,10.892739295959473
2020-05-22,11.350000381469727,10.84000015258789,10.84000015258789,11.029999732971191,6309544.0,11.022652626037598
2020-05-25,11.109999656677246,10.890000343322754,10.930000305175781,10.960000038146973,2025559.0,10.952699661254883
2020-05-26,11.3100004196167,10.930000305175781,11.15999984741211,11.229999542236328,3871618.0,11.222519874572754
2020-05-27,11.470000267028809,11.109999656677246,11.140000343322754,11.229999542236328,5137672.0,11.222519874572754
2020-05-28,11.239999771118164,10.930000305175781,11.149999618530273,11.0600004196167,2878934.0,11.052633285522461
2020-05-29,11.170000076293945,10.920000076293945,11.020000457763672,10.970000267028809,2139100.0,10.962693214416504
2020-06-01,11.770000457763672,11.270000457763672,11.5,11.329999923706055,7290552.0,11.322453498840332
2020-06-02,12.199999809265137,11.260000228881836,11.329999923706055,12.050000190734863,12770772.0,12.041974067687988
2020-06-03,12.149999618530273,11.789999961853027,11.989999771118164,12.039999961853027,7269614.0,12.031980514526367
2020-06-04,12.09000015258789,11.779999732971191,12.039999961853027,11.819999694824219,4098039.0,11.812126159667969
2020-06-05,12.079999923706055,11.770000457763672,11.819999694824219,12.029999732971191,4925411.0,12.021986961364746
2020-06-08,12.1899995803833,11.800000190734863,12.050000190734863,11.859999656677246,3248300.0,11.852100372314453
2020-06-09,11.920000076293945,11.649999618530273,11.859999656677246,11.699999809265137,3135601.0,11.692206382751465
2020-06-10,11.720000267028809,11.520000457763672,11.630000114440918,11.630000114440918,1473701.0,11.62225341796875
2020-06-11,11.739999771118164,11.550000190734863,11.649999618530273,11.649999618530273,1786523.0,11.642239570617676
2020-06-12,11.619999885559082,11.359999656677246,11.460000038146973,11.529999732971191,1882189.0,11.522319793701172
2020-06-15,11.880000114440918,11.470000267028809,11.699999809265137,11.600000381469727,2131950.0,11.592273712158203
2020-06-16,11.680000305175781,11.520000457763672,11.579999923706055,11.670000076293945,1935200.0,11.662226676940918
2020-06-17,11.6899995803833,11.489999771118164,11.680000305175781,11.579999923706055,1437000.0,11.572286605834961
2020-06-18,11.619999885559082,11.489999771118164,11.550000190734863,11.5,1942713.0,11.492340087890625
2020-06-19,11.569999694824219,11.420000076293945,11.510000228881836,11.460000038146973,2163300.0,11.452366828918457
2020-06-22,11.579999923706055,11.399999618530273,11.5,11.520000457763672,2553201.0,11.512327194213867
2020-06-23,11.5600004196167,11.350000381469727,11.5600004196167,11.380000114440918,2898724.0,11.372420310974121
2020-06-24,11.8100004196167,11.260000228881836,11.380000114440918,11.529999732971191,5205671.0,11.522319793701172
2020-06-29,11.4399995803833,11.210000038146973,11.399999618530273,11.3100004196167,2934222.0,11.302467346191406
2020-06-30,11.5,11.3100004196167,11.3100004196167,11.4399995803833,2272406.0,11.432379722595215
2020-07-01,11.779999732971191,11.4399995803833,11.449999809265137,11.550000190734863,2959178.0,11.542306900024414
2020-07-02,11.680000305175781,11.4399995803833,11.529999732971191,11.5600004196167,4184715.0,11.552300453186035
2020-07-03,12.039999961853027,11.479999542236328,11.529999732971191,11.90999984741211,6853908.0,11.902067184448242
2020-07-06,12.390000343322754,11.890000343322754,12.09000015258789,12.300000190734863,10766900.0,12.291807174682617
2020-07-07,12.380000114440918,12.0,12.300000190734863,12.180000305175781,8490435.0,12.171887397766113
2020-07-08,12.319999694824219,12.069999694824219,12.229999542236328,12.279999732971191,5396452.0,12.271820068359375
2020-07-09,12.550000190734863,12.25,12.300000190734863,12.449999809265137,7611138.0,12.441706657409668
2020-07-10,12.569999694824219,12.25,12.460000038146973,12.369999885559082,6828763.0,12.361760139465332
2020-07-13,12.649999618530273,12.369999885559082,12.479999542236328,12.569999694824219,6159840.0,12.561627388000488
2020-07-14,12.949999809265137,12.40999984741211,12.680000305175781,12.670000076293945,7573163.0,12.661561012268066
2020-07-15,12.699999809265137,12.09000015258789,12.609999656677246,12.100000381469727,8769532.0,12.091940879821777
2020-07-16,12.25,11.720000267028809,12.140000343322754,11.779999732971191,7019575.0,11.7721529006958
2020-07-17,11.9399995803833,11.510000228881836,11.720000267028809,11.6899995803833,4294886.0,11.682212829589844
2020-07-20,11.9399995803833,11.649999618530273,11.720000267028809,11.920000076293945,2883791.0,11.912060737609863
2020-07-21,12.149999618530273,11.899999618530273,11.979999542236328,12.0600004196167,3173041.0,12.05196762084961
2020-07-22,12.140000343322754,12.0,12.0600004196167,12.010000228881836,2703654.0,12.00200080871582
2020-07-23,12.039999961853027,11.600000381469727,12.0,11.819999694824219,3404399.0,11.819999694824219
2020-07-24,11.960000038146973,11.359999656677246,11.770000457763672,11.380000114440918,3983613.0,11.380000114440918
2020-07-27,11.680000305175781,11.170000076293945,11.600000381469727,11.229999542236328,2605381.0,11.229999542236328
2020-07-28,11.40999984741211,11.1899995803833,11.329999923706055,11.329999923706055,2270709.0,11.329999923706055
2020-07-29,11.550000190734863,11.229999542236328,11.300000190734863,11.539999961853027,2506563.0,11.539999961853027
2020-07-30,11.84000015258789,11.369999885559082,11.479999542236328,11.710000038146973,4095727.0,11.710000038146973
2020-07-31,11.800000190734863,11.479999542236328,11.680000305175781,11.670000076293945,2615017.0,11.670000076293945
2020-08-03,11.880000114440918,11.59000015258789,11.710000038146973,11.829999923706055,5393274.0,11.829999923706055
2020-08-04,11.859999656677246,11.600000381469727,11.8100004196167,11.680000305175781,4482328.0,11.680000305175781
2020-08-05,11.829999923706055,11.609999656677246,11.779999732971191,11.699999809265137,3135530.0,11.699999809265137
2020-08-06,11.710000038146973,11.470000267028809,11.699999809265137,11.6899995803833,3636800.0,11.6899995803833
2020-08-07,11.729999542236328,11.229999542236328,11.729999542236328,11.359999656677246,4019922.0,11.359999656677246
2020-08-10,11.529999732971191,11.210000038146973,11.210000038146973,11.4399995803833,2389750.0,11.4399995803833
2020-08-11,11.739999771118164,11.369999885559082,11.420000076293945,11.510000228881836,4733904.0,11.510000228881836
2020-08-12,11.579999923706055,11.220000267028809,11.569999694824219,11.34000015258789,3847910.0,11.34000015258789
2020-08-13,11.510000228881836,11.350000381469727,11.369999885559082,11.390000343322754,2664200.0,11.390000343322754
2020-08-14,11.40999984741211,11.289999961853027,11.390000343322754,11.390000343322754,2653500.0,11.390000343322754
2020-08-17,11.539999961853027,11.359999656677246,11.380000114440918,11.520000457763672,2199674.0,11.520000457763672
2020-08-18,11.649999618530273,11.470000267028809,11.5,11.5600004196167,3139000.0,11.5600004196167
2020-08-19,11.65999984741211,11.460000038146973,11.569999694824219,11.529999732971191,2392600.0,11.529999732971191
2020-08-20,11.550000190734863,11.359999656677246,11.420000076293945,11.470000267028809,1706011.0,11.470000267028809
2020-08-21,11.59000015258789,11.399999618530273,11.479999542236328,11.5,1435720.0,11.5
2020-08-24,11.720000267028809,11.460000038146973,11.520000457763672,11.6899995803833,3164390.0,11.6899995803833
2020-08-25,11.800000190734863,11.520000457763672,11.75,11.5600004196167,3067153.0,11.5600004196167
2020-08-26,11.779999732971191,11.510000228881836,11.550000190734863,11.579999923706055,3828755.0,11.579999923706055
2020-08-27,11.84000015258789,11.479999542236328,11.579999923706055,11.699999809265137,3230127.0,11.699999809265137
2020-08-28,12.050000190734863,11.649999618530273,11.699999809265137,11.930000305175781,5176098.0,11.930000305175781
2020-08-31,12.09000015258789,11.729999542236328,11.9399995803833,11.739999771118164,3599719.0,11.739999771118164
2020-09-01,11.819999694824219,11.699999809265137,11.739999771118164,11.8100004196167,1916178.0,11.8100004196167
2020-09-02,11.9399995803833,11.680000305175781,11.829999923706055,11.920000076293945,3160025.0,11.920000076293945
2020-09-03,11.949999809265137,11.75,11.949999809265137,11.899999618530273,2810388.0,11.899999618530273
2020-09-04,11.930000305175781,11.6899995803833,11.800000190734863,11.890000343322754,2859246.0,11.890000343322754
2020-09-07,12.09000015258789,11.680000305175781,11.989999771118164,11.829999923706055,3734410.0,11.829999923706055
2020-09-08,11.850000381469727,11.579999923706055,11.829999923706055,11.75,3687692.0,11.75
2020-09-09,11.819999694824219,11.5,11.6899995803833,11.539999961853027,3197552.0,11.539999961853027
2020-09-10,11.670000076293945,11.260000228881836,11.520000457763672,11.300000190734863,2928781.0,11.300000190734863
2020-09-11,11.420000076293945,11.220000267028809,11.289999961853027,11.34000015258789,1477314.0,11.34000015258789
2020-09-14,11.529999732971191,11.34000015258789,11.359999656677246,11.430000305175781,1536908.0,11.430000305175781
2020-09-15,11.479999542236328,11.319999694824219,11.399999618530273,11.380000114440918,1367100.0,11.380000114440918
2020-09-16,11.390000343322754,11.279999732971191,11.3100004196167,11.319999694824219,1111426.0,11.319999694824219
2020-09-17,11.420000076293945,11.25,11.319999694824219,11.380000114440918,1273942.0,11.380000114440918
2020-09-18,11.4399995803833,11.319999694824219,11.34000015258789,11.40999984741211,1993828.0,11.40999984741211
2020-09-21,11.470000267028809,11.329999923706055,11.390000343322754,11.420000076293945,1342370.0,11.420000076293945
2020-09-22,11.390000343322754,11.260000228881836,11.329999923706055,11.300000190734863,1320625.0,11.300000190734863
2020-09-23,11.399999618530273,11.270000457763672,11.399999618530273,11.319999694824219,1160301.0,11.319999694824219
2020-09-24,11.289999961853027,10.949999809265137,11.279999732971191,10.970000267028809,2753785.0,10.970000267028809
2020-09-25,11.119999885559082,10.920000076293945,10.930000305175781,11.0600004196167,1250046.0,11.0600004196167
2020-09-28,11.220000267028809,11.010000228881836,11.0600004196167,11.069999694824219,950800.0,11.069999694824219
2020-09-29,11.239999771118164,11.0600004196167,11.069999694824219,11.199999809265137,1511315.0,11.199999809265137
2020-09-30,11.239999771118164,11.079999923706055,11.239999771118164,11.079999923706055,926311.0,11.079999923706055
2020-10-09,11.3100004196167,11.15999984741211,11.15999984741211,11.289999961853027,1051117.0,11.289999961853027
2020-10-12,11.479999542236328,11.3100004196167,11.369999885559082,11.460000038146973,2401992.0,11.460000038146973
2020-10-13,11.390000343322754,11.25,11.390000343322754,11.329999923706055,1725968.0,11.329999923706055
2020-10-14,11.34000015258789,11.239999771118164,11.34000015258789,11.300000190734863,1009017.0,11.300000190734863
2020-10-15,11.329999923706055,11.239999771118164,11.300000190734863,11.300000190734863,1310788.0,11.300000190734863
2020-10-16,11.329999923706055,11.25,11.3100004196167,11.279999732971191,918050.0,11.279999732971191
2020-10-19,11.34000015258789,11.199999809265137,11.289999961853027,11.229999542236328,1019318.0,11.229999542236328
2020-10-20,11.3100004196167,11.119999885559082,11.220000267028809,11.300000190734863,941475.0,11.300000190734863
2020-10-21,11.3100004196167,11.079999923706055,11.270000457763672,11.140000343322754,1358866.0,11.140000343322754
2020-10-22,11.220000267028809,11.069999694824219,11.09000015258789,11.199999809265137,702200.0,11.199999809265137
2020-10-23,11.25,11.010000228881836,11.1899995803833,11.069999694824219,1126700.0,11.069999694824219
2020-10-26,11.109999656677246,10.899999618530273,11.020000457763672,10.949999809265137,1327844.0,10.949999809265137
2020-10-27,11.100000381469727,10.90999984741211,11.100000381469727,10.949999809265137,412100.0,10.949999809265137