Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,10.850000381469727,10.59000015258789,10.699999809265137,10.760000228881836,1361166.0,9.432501792907715
2012-06-19,10.779999732971191,10.65999984741211,10.779999732971191,10.65999984741211,1009902.0,9.344840049743652
2012-06-20,10.739999771118164,10.529999732971191,10.65999984741211,10.539999961853027,1381244.0,9.239644050598145
2012-06-21,10.579999923706055,10.34000015258789,10.550000190734863,10.40999984741211,1479807.0,9.12568187713623
2012-06-25,10.40999984741211,9.9399995803833,10.399999618530273,9.960000038146973,1955128.0,8.731200218200684
2012-06-26,10.119999885559082,9.90999984741211,9.960000038146973,10.0600004196167,1292740.0,8.818862915039062
2012-06-27,10.130000114440918,9.949999809265137,10.109999656677246,9.949999809265137,1066490.0,8.722433090209961
2012-06-28,10.029999732971191,9.710000038146973,9.949999809265137,9.720000267028809,1169796.0,8.520809173583984
2012-06-29,9.880000114440918,9.600000381469727,9.699999809265137,9.859999656677246,1609005.0,8.643538475036621
2012-07-02,10.149999618530273,9.970000267028809,10.0,10.100000381469727,1866302.0,8.85392951965332
2012-07-03,10.199999809265137,10.010000228881836,10.100000381469727,10.050000190734863,1489980.0,8.810096740722656
2012-07-04,10.130000114440918,9.869999885559082,10.130000114440918,9.989999771118164,1263043.0,8.757498741149902
2012-07-05,10.609999656677246,9.829999923706055,9.899999618530273,10.020000457763672,2701028.0,8.783799171447754
2012-07-06,10.100000381469727,9.75,10.100000381469727,10.09000015258789,2140028.0,8.845162391662598
2012-07-09,9.989999771118164,9.5,9.989999771118164,9.539999961853027,2190913.0,8.363018035888672
2012-07-10,9.59000015258789,9.329999923706055,9.539999961853027,9.399999618530273,1304770.0,8.240289688110352
2012-07-11,9.529999732971191,9.300000190734863,9.399999618530273,9.479999542236328,1074690.0,8.310419082641602
2012-07-12,9.789999961853027,9.329999923706055,9.479999542236328,9.680000305175781,2207606.0,8.485746383666992
2012-07-13,9.729999542236328,9.569999694824219,9.609999656677246,9.59000015258789,1189005.0,8.406848907470703
2012-07-16,9.609999656677246,9.100000381469727,9.600000381469727,9.149999618530273,1636330.0,8.021132469177246
2012-07-17,9.199999809265137,9.0,9.109999656677246,9.149999618530273,1111187.0,8.021132469177246
2012-07-18,9.260000228881836,9.0600004196167,9.149999618530273,9.239999771118164,1244672.0,8.100029945373535
2012-07-19,9.520000457763672,9.210000038146973,9.260000228881836,9.369999885559082,1583310.0,8.213991165161133
2012-07-20,9.390000343322754,9.229999542236328,9.3100004196167,9.25,1045220.0,8.108795166015625
2012-07-23,9.170000076293945,9.0,9.149999618530273,9.039999961853027,1154156.0,7.924704074859619
2012-07-24,9.149999618530273,8.899999618530273,8.949999809265137,9.0600004196167,1066226.0,7.94223690032959
2012-07-25,9.149999618530273,8.949999809265137,9.050000190734863,8.970000267028809,1364972.0,7.863340854644775
2012-07-26,9.09000015258789,8.930000305175781,8.960000038146973,8.9399995803833,954023.0,7.837040901184082
2012-07-27,9.050000190734863,8.9399995803833,8.9399995803833,9.050000190734863,961814.0,7.933470726013184
2012-07-30,9.119999885559082,8.800000190734863,8.930000305175781,8.880000114440918,1260452.0,7.7844438552856445
2012-07-31,8.890000343322754,8.579999923706055,8.800000190734863,8.640000343322754,1228725.0,7.57405424118042
2012-08-01,8.84000015258789,8.600000381469727,8.600000381469727,8.739999771118164,996588.0,7.661715030670166
2012-08-02,8.84000015258789,8.630000114440918,8.739999771118164,8.8100004196167,1372558.0,7.723080158233643
2012-08-03,9.100000381469727,8.779999732971191,8.779999732971191,9.039999961853027,1839409.0,7.924704074859619
2012-08-06,9.1899995803833,8.9399995803833,8.979999542236328,9.170000076293945,1730740.0,8.038666725158691
2012-08-07,9.260000228881836,9.119999885559082,9.15999984741211,9.210000038146973,1686974.0,8.07373046875
2012-08-08,9.489999771118164,9.180000305175781,9.180000305175781,9.319999694824219,2605719.0,8.170158386230469
2012-08-09,9.680000305175781,9.130000114440918,9.319999694824219,9.510000228881836,4637658.0,8.33671760559082
2012-08-10,9.5600004196167,9.34000015258789,9.550000190734863,9.430000305175781,1620400.0,8.266587257385254
2012-08-13,9.380000114440918,9.180000305175781,9.380000114440918,9.210000038146973,1527343.0,8.07373046875
2012-08-14,9.319999694824219,9.050000190734863,9.199999809265137,9.300000190734863,1330633.0,8.152626037597656
2012-08-15,9.279999732971191,9.09000015258789,9.279999732971191,9.109999656677246,1108978.0,7.986067295074463
2012-08-16,9.09000015258789,8.949999809265137,9.079999923706055,8.970000267028809,992650.0,7.863340854644775
2012-08-17,9.220000267028809,8.850000381469727,8.970000267028809,9.1899995803833,1137304.0,8.056197166442871
2012-08-20,9.199999809265137,9.029999732971191,9.100000381469727,9.170000076293945,801701.0,8.038666725158691
2012-08-21,9.319999694824219,9.020000457763672,9.15999984741211,9.260000228881836,1300910.0,8.117561340332031
2012-08-22,9.350000381469727,9.079999923706055,9.239999771118164,9.100000381469727,973012.0,7.977302551269531
2012-08-23,9.1899995803833,9.0600004196167,9.09000015258789,9.170000076293945,796022.0,8.038666725158691
2012-08-24,9.170000076293945,8.779999732971191,9.170000076293945,8.8100004196167,1966765.0,7.723080158233643
2012-08-27,8.8100004196167,8.59000015258789,8.800000190734863,8.609999656677246,891180.0,7.547754287719727
2012-08-28,8.699999809265137,8.520000457763672,8.600000381469727,8.630000114440918,684453.0,7.565286159515381
2012-08-29,8.630000114440918,8.460000038146973,8.600000381469727,8.5,628961.0,7.4513258934021
2012-08-30,8.520000457763672,8.149999618530273,8.5,8.220000267028809,1183064.0,7.205871105194092
2012-08-31,8.399999618530273,8.220000267028809,8.220000267028809,8.34000015258789,804686.0,7.311065196990967
2012-09-03,8.470000267028809,8.270000457763672,8.34000015258789,8.449999809265137,1091103.0,7.407494068145752
2012-09-04,8.460000038146973,8.229999542236328,8.420000076293945,8.239999771118164,1135970.0,7.22340202331543
2012-09-05,8.300000190734863,8.149999618530273,8.239999771118164,8.25,861887.0,7.232168674468994
2012-09-06,8.390000343322754,8.239999771118164,8.390000343322754,8.34000015258789,780495.0,7.311065196990967
2012-09-07,8.899999618530273,8.40999984741211,8.420000076293945,8.770000457763672,3514709.0,7.688015460968018
2012-09-10,9.149999618530273,8.729999542236328,8.850000381469727,9.0,3224583.0,7.889638900756836
2012-09-11,8.979999542236328,8.819999694824219,8.979999542236328,8.899999618530273,1900267.0,7.801976203918457
2012-09-12,9.109999656677246,8.920000076293945,8.979999542236328,9.050000190734863,2195133.0,7.933470726013184
2012-09-13,9.079999923706055,8.90999984741211,9.0,8.949999809265137,1674656.0,7.845807075500488
2012-09-14,9.239999771118164,8.970000267028809,9.020000457763672,9.149999618530273,3232969.0,8.021132469177246
2012-09-17,9.229999542236328,8.729999542236328,9.100000381469727,8.8100004196167,3021401.0,7.723080158233643
2012-09-18,8.949999809265137,8.720000267028809,8.84000015258789,8.8100004196167,1281224.0,7.723080158233643
2012-09-19,8.949999809265137,8.8100004196167,8.850000381469727,8.930000305175781,1049836.0,7.82827615737915
2012-09-20,8.989999771118164,8.579999923706055,8.9399995803833,8.630000114440918,1246908.0,7.565286159515381
2012-09-21,8.75,8.479999542236328,8.680000305175781,8.510000228881836,1530167.0,7.460092067718506
2012-09-24,8.5600004196167,8.25,8.470000267028809,8.40999984741211,1558879.0,7.372429370880127
2012-09-25,8.489999771118164,8.3100004196167,8.390000343322754,8.40999984741211,831205.0,7.372429370880127
2012-09-26,8.399999618530273,8.130000114440918,8.289999961853027,8.149999618530273,1280767.0,7.144506454467773
2012-09-27,8.4399995803833,8.119999885559082,8.119999885559082,8.399999618530273,1535438.0,7.363661766052246
2012-09-28,8.59000015258789,8.25,8.359999656677246,8.5600004196167,1655672.0,7.503923416137695
2012-10-08,8.5600004196167,8.399999618530273,8.539999961853027,8.470000267028809,840863.0,7.4250264167785645
2012-10-09,8.770000457763672,8.470000267028809,8.5,8.760000228881836,2088399.0,7.679249286651611
2012-10-10,8.859999656677246,8.710000038146973,8.789999961853027,8.819999694824219,2098908.0,7.731845378875732
2012-10-11,9.069999694824219,8.720000267028809,8.760000228881836,9.010000228881836,3267955.0,7.898406505584717
2012-10-12,9.350000381469727,8.819999694824219,8.970000267028809,9.329999923706055,6107201.0,8.178926467895508
2012-10-15,9.329999923706055,9.329999923706055,9.329999923706055,9.329999923706055,0.0,8.178926467895508
2012-10-16,9.359999656677246,9.0,9.359999656677246,9.130000114440918,4271212.0,8.003599166870117
2012-10-17,9.119999885559082,8.84000015258789,9.119999885559082,9.010000228881836,2587551.0,7.898406505584717
2012-10-18,9.09000015258789,8.899999618530273,8.949999809265137,9.0600004196167,2686615.0,7.94223690032959
2012-10-19,9.029999732971191,8.920000076293945,9.029999732971191,8.989999771118164,2204587.0,7.88087272644043
2012-10-22,9.0,8.800000190734863,8.899999618530273,8.960000038146973,2007520.0,7.854574680328369
2012-10-23,9.010000228881836,8.779999732971191,8.920000076293945,8.930000305175781,2127887.0,7.82827615737915
2012-10-24,9.15999984741211,8.8100004196167,8.859999656677246,9.050000190734863,3655431.0,7.933470726013184
2012-10-25,9.149999618530273,8.869999885559082,9.050000190734863,8.899999618530273,2197633.0,7.801976203918457
2012-10-26,8.949999809265137,8.510000228881836,8.859999656677246,8.550000190734863,1855408.0,7.495156764984131
2012-10-29,8.550000190734863,8.279999732971191,8.550000190734863,8.350000381469727,1522349.0,7.3198323249816895
2012-10-30,8.460000038146973,8.319999694824219,8.430000305175781,8.359999656677246,1131349.0,7.3285980224609375
2012-10-31,8.520000457763672,8.270000457763672,8.359999656677246,8.5,1238884.0,7.4513258934021
2012-11-01,8.779999732971191,8.460000038146973,8.460000038146973,8.75,2065502.0,7.670482635498047
2012-11-02,8.819999694824219,8.710000038146973,8.75,8.8100004196167,1346558.0,7.723080158233643
2012-11-05,9.239999771118164,8.880000114440918,8.880000114440918,9.069999694824219,4326277.0,7.951003551483154
2012-11-06,9.069999694824219,8.8100004196167,8.970000267028809,8.960000038146973,2273305.0,7.854574680328369
2012-11-07,9.079999923706055,8.859999656677246,8.960000038146973,9.0600004196167,2037216.0,7.94223690032959
2012-11-08,8.960000038146973,8.460000038146973,8.960000038146973,8.489999771118164,2095258.0,7.442558765411377
2012-11-09,8.609999656677246,8.34000015258789,8.489999771118164,8.460000038146973,1527343.0,7.416261196136475
2012-11-12,8.600000381469727,8.460000038146973,8.460000038146973,8.579999923706055,826112.0,7.521456241607666
2012-11-13,8.579999923706055,8.359999656677246,8.579999923706055,8.399999618530273,1051067.0,7.363661766052246
2012-11-14,8.579999923706055,8.390000343322754,8.479999542236328,8.569999694824219,978913.0,7.512688636779785
2012-11-15,8.550000190734863,8.359999656677246,8.529999732971191,8.390000343322754,1054563.0,7.354896068572998
2012-11-16,8.399999618530273,8.149999618530273,8.390000343322754,8.329999923706055,1253793.0,7.302298545837402
2012-11-19,8.34000015258789,8.180000305175781,8.329999923706055,8.279999732971191,747798.0,7.258467674255371
2012-11-20,8.34000015258789,8.229999542236328,8.300000190734863,8.239999771118164,620904.0,7.22340202331543
2012-11-21,8.359999656677246,8.180000305175781,8.279999732971191,8.359999656677246,692907.0,7.3285980224609375
2012-11-22,8.4399995803833,8.239999771118164,8.329999923706055,8.34000015258789,838204.0,7.311065196990967
2012-11-23,8.420000076293945,8.289999961853027,8.300000190734863,8.390000343322754,838570.0,7.354896068572998
2012-11-26,8.430000305175781,8.130000114440918,8.430000305175781,8.149999618530273,923163.0,7.144506454467773
2012-11-27,8.130000114440918,7.739999771118164,8.130000114440918,7.75,1400991.0,6.7938551902771
2012-11-28,7.75,7.400000095367432,7.75,7.5,1021675.0,6.5746989250183105
2012-11-29,7.590000152587891,7.320000171661377,7.539999961853027,7.369999885559082,1289625.0,6.4607367515563965
2012-11-30,7.599999904632568,7.340000152587891,7.409999847412109,7.590000152587891,1085771.0,6.653595924377441
2012-12-03,7.619999885559082,7.429999828338623,7.579999923706055,7.46999979019165,956419.0,6.548400402069092
2012-12-04,7.769999980926514,7.300000190734863,7.440000057220459,7.690000057220459,1020756.0,6.741258144378662
2012-12-05,8.09000015258789,7.619999885559082,7.690000057220459,7.989999771118164,1639616.0,7.004245281219482
2012-12-06,8.020000457763672,7.860000133514404,7.900000095367432,7.960000038146973,1006994.0,6.97794771194458
2012-12-07,8.210000038146973,7.800000190734863,7.920000076293945,8.09000015258789,1913222.0,7.091909408569336
2012-12-10,8.15999984741211,8.0,8.100000381469727,8.119999885559082,1685746.0,7.118206977844238
2012-12-11,8.220000267028809,8.050000190734863,8.109999656677246,8.119999885559082,1688010.0,7.118206977844238
2012-12-12,8.180000305175781,7.920000076293945,8.109999656677246,8.039999961853027,1169457.0,7.04807710647583
2012-12-13,8.109999656677246,7.909999847412109,8.029999732971191,7.920000076293945,938540.0,6.942882061004639
2012-12-14,8.289999961853027,7.880000114440918,7.920000076293945,8.279999732971191,2764868.0,7.258467674255371
2012-12-17,8.5600004196167,8.239999771118164,8.279999732971191,8.34000015258789,2530409.0,7.311065196990967
2012-12-18,8.470000267028809,8.199999809265137,8.300000190734863,8.220000267028809,2187762.0,7.205871105194092
2012-12-19,8.359999656677246,8.199999809265137,8.229999542236328,8.260000228881836,1297382.0,7.240935325622559
2012-12-20,8.399999618530273,8.229999542236328,8.300000190734863,8.369999885559082,1703673.0,7.33736515045166
2012-12-21,8.630000114440918,8.319999694824219,8.369999885559082,8.5,2931308.0,7.4513258934021
2012-12-24,8.579999923706055,8.390000343322754,8.449999809265137,8.4399995803833,1189825.0,7.398727893829346
2012-12-25,8.65999984741211,8.399999618530273,8.470000267028809,8.619999885559082,2898896.0,7.556520938873291
2012-12-26,8.710000038146973,8.579999923706055,8.579999923706055,8.670000076293945,2561340.0,7.600351810455322
2012-12-27,8.770000457763672,8.579999923706055,8.699999809265137,8.600000381469727,2471292.0,7.53898811340332
2012-12-28,8.949999809265137,8.5,8.600000381469727,8.789999961853027,4633781.0,7.705547332763672
2012-12-31,8.930000305175781,8.739999771118164,8.739999771118164,8.890000343322754,3259728.0,7.793210029602051
2013-01-04,9.140000343322754,8.739999771118164,8.989999771118164,8.789999961853027,3304102.0,7.705547332763672
2013-01-07,8.869999885559082,8.729999542236328,8.770000457763672,8.8100004196167,1947602.0,7.723080158233643
2013-01-08,9.15999984741211,8.880000114440918,8.880000114440918,9.039999961853027,4573882.0,7.924704074859619
2013-01-09,9.09000015258789,8.859999656677246,9.039999961853027,8.949999809265137,2979176.0,7.845807075500488
2013-01-10,9.039999961853027,8.829999923706055,8.949999809265137,8.979999542236328,2829201.0,7.872105121612549
2013-01-11,9.010000228881836,8.649999618530273,8.9399995803833,8.6899995803833,2551721.0,7.617884635925293
2013-01-14,8.960000038146973,8.600000381469727,8.619999885559082,8.899999618530273,3227796.0,7.801976203918457
2013-01-15,9.380000114440918,8.869999885559082,8.890000343322754,9.199999809265137,6445344.0,8.064964294433594
2013-01-16,9.300000190734863,8.989999771118164,9.140000343322754,9.170000076293945,4913992.0,8.038666725158691
2013-01-17,9.15999984741211,8.9399995803833,9.09000015258789,9.0,2146584.0,7.889638900756836
2013-01-18,9.119999885559082,8.899999618530273,9.0,9.0600004196167,2339715.0,7.94223690032959
2013-01-21,9.210000038146973,9.0,9.09000015258789,9.170000076293945,2918312.0,8.038666725158691
2013-01-22,9.180000305175781,8.859999656677246,9.15999984741211,8.899999618530273,2846767.0,7.801976203918457
2013-01-23,8.930000305175781,8.680000305175781,8.880000114440918,8.84000015258789,2411998.0,7.7493791580200195
2013-01-24,9.140000343322754,8.670000076293945,8.850000381469727,8.779999732971191,3255061.0,7.696781635284424
2013-01-25,8.829999923706055,8.680000305175781,8.800000190734863,8.739999771118164,1377568.0,7.661715030670166
2013-01-28,8.890000343322754,8.720000267028809,8.75,8.880000114440918,3481815.0,7.7844438552856445
2013-01-29,8.979999542236328,8.84000015258789,8.899999618530273,8.899999618530273,2335761.0,7.801976203918457
2013-01-30,9.300000190734863,8.920000076293945,8.960000038146973,9.119999885559082,5953424.0,7.9948344230651855
2013-01-31,9.1899995803833,9.039999961853027,9.119999885559082,9.100000381469727,2505198.0,7.977302551269531
2013-02-01,9.180000305175781,9.020000457763672,9.100000381469727,9.140000343322754,2511226.0,8.01236629486084
2013-02-04,9.449999809265137,9.119999885559082,9.180000305175781,9.390000343322754,7305534.0,8.231524467468262
2013-02-05,9.59000015258789,9.319999694824219,9.359999656677246,9.569999694824219,6690250.0,8.389315605163574
2013-02-06,9.899999618530273,9.430000305175781,9.899999618530273,9.4399995803833,5080876.0,8.27535343170166
2013-02-07,9.5600004196167,9.279999732971191,9.40999984741211,9.470000267028809,3142777.0,8.301653861999512
2013-02-08,9.600000381469727,9.430000305175781,9.460000038146973,9.520000457763672,2449724.0,8.34548568725586
2013-02-18,9.600000381469727,9.359999656677246,9.5,9.5,2735567.0,8.327953338623047
2013-02-19,9.5,9.25,9.4399995803833,9.289999961853027,3558976.0,8.14385986328125
2013-02-20,9.359999656677246,9.15999984741211,9.279999732971191,9.34000015258789,2224615.0,8.187691688537598
2013-02-21,9.289999961853027,9.100000381469727,9.289999961853027,9.149999618530273,3169076.0,8.021132469177246
2013-02-22,9.25,9.109999656677246,9.180000305175781,9.15999984741211,1612901.0,8.029898643493652
2013-02-25,9.3100004196167,9.149999618530273,9.199999809265137,9.25,1765124.0,8.108795166015625
2013-02-26,9.229999542236328,8.899999618530273,9.229999542236328,9.0,3175328.0,7.889638900756836
2013-02-27,9.130000114440918,8.770000457763672,8.970000267028809,8.869999885559082,2311146.0,7.77567720413208
2013-02-28,9.100000381469727,8.899999618530273,8.899999618530273,9.09000015258789,2051125.0,7.968535423278809
2013-03-01,9.130000114440918,8.930000305175781,9.119999885559082,9.010000228881836,2428170.0,7.898406505584717
2013-03-04,8.90999984741211,8.600000381469727,8.90999984741211,8.609999656677246,3118002.0,7.547754287719727
2013-03-05,8.720000267028809,8.5600004196167,8.600000381469727,8.710000038146973,2157059.0,7.635416507720947
2013-03-06,8.869999885559082,8.65999984741211,8.720000267028809,8.829999923706055,2355742.0,7.740612983703613
2013-03-07,8.989999771118164,8.739999771118164,8.8100004196167,8.84000015258789,2619668.0,7.7493791580200195
2013-03-08,8.890000343322754,8.779999732971191,8.789999961853027,8.829999923706055,1838633.0,7.740612983703613
2013-03-11,8.819999694824219,8.720000267028809,8.819999694824219,8.8100004196167,1132669.0,7.723080158233643
2013-03-12,8.84000015258789,8.420000076293945,8.800000190734863,8.470000267028809,1932823.0,7.4250264167785645
2013-03-13,8.520000457763672,8.3100004196167,8.460000038146973,8.359999656677246,915164.0,7.3285980224609375
2013-03-14,8.430000305175781,8.319999694824219,8.319999694824219,8.40999984741211,894941.0,7.372429370880127
2013-03-15,8.529999732971191,8.3100004196167,8.40999984741211,8.369999885559082,1244685.0,7.33736515045166
2013-03-18,8.460000038146973,8.25,8.369999885559082,8.279999732971191,857786.0,7.258467674255371
2013-03-19,8.380000114440918,8.149999618530273,8.279999732971191,8.359999656677246,1103389.0,7.3285980224609375
2013-03-20,8.520000457763672,8.34000015258789,8.34000015258789,8.510000228881836,1338928.0,7.460092067718506
2013-03-21,8.579999923706055,8.460000038146973,8.510000228881836,8.510000228881836,1259979.0,7.460092067718506
2013-03-22,8.510000228881836,8.4399995803833,8.470000267028809,8.460000038146973,1116831.0,7.416261196136475
2013-03-25,8.579999923706055,8.510000228881836,8.520000457763672,8.5600004196167,1796472.0,7.503923416137695
2013-03-26,8.550000190734863,8.319999694824219,8.479999542236328,8.399999618530273,1111640.0,7.363661766052246
2013-03-27,8.579999923706055,8.350000381469727,8.380000114440918,8.40999984741211,1172018.0,7.372429370880127
2013-03-28,8.350000381469727,8.0600004196167,8.350000381469727,8.069999694824219,1282510.0,7.074376583099365
2013-03-29,8.15999984741211,8.0,8.149999618530273,8.020000457763672,1155322.0,7.030545234680176
2013-04-01,8.109999656677246,8.020000457763672,8.020000457763672,8.069999694824219,783079.0,7.074376583099365
2013-04-02,8.270000457763672,7.920000076293945,8.119999885559082,7.960000038146973,1392424.0,6.97794771194458
2013-04-03,8.029999732971191,7.840000152587891,8.0,7.900000095367432,1132875.0,6.925349712371826
2013-04-08,7.800000190734863,7.650000095367432,7.78000020980835,7.789999961853027,1487445.0,6.828920841217041
2013-04-09,7.929999828338623,7.78000020980835,7.789999961853027,7.909999847412109,1053382.0,6.934115409851074
2013-04-10,7.980000019073486,7.860000133514404,7.920000076293945,7.960000038146973,974169.0,6.97794771194458
2013-04-11,8.020000457763672,7.889999866485596,7.960000038146973,7.889999866485596,859295.0,6.91658353805542
2013-04-12,7.949999809265137,7.849999904632568,7.880000114440918,7.869999885559082,446426.0,6.899051189422607
2013-04-15,7.889999866485596,7.690000057220459,7.889999866485596,7.699999809265137,802732.0,6.75002384185791
2013-04-16,7.920000076293945,7.630000114440918,7.630000114440918,7.900000095367432,758874.0,6.925349712371826
2013-04-17,7.949999809265137,7.860000133514404,7.900000095367432,7.940000057220459,664420.0,6.960414886474609
2013-04-18,8.079999923706055,7.820000171661377,7.900000095367432,8.029999732971191,1904147.0,7.039310455322266
2013-04-19,8.25,7.949999809265137,8.010000228881836,8.220000267028809,1853439.0,7.205871105194092
2013-04-22,8.199999809265137,8.100000381469727,8.149999618530273,8.1899995803833,1039711.0,7.17957067489624
2013-04-23,8.1899995803833,7.900000095367432,8.1899995803833,7.909999847412109,1087279.0,6.934115409851074
2013-04-24,8.069999694824219,7.860000133514404,7.909999847412109,8.050000190734863,698836.0,7.0568437576293945
2013-04-25,8.050000190734863,7.860000133514404,8.050000190734863,7.960000038146973,746650.0,6.97794771194458
2013-04-26,8.039999961853027,7.78000020980835,8.029999732971191,7.809999942779541,666147.0,6.846453666687012
2013-05-02,7.880000114440918,7.760000228881836,7.809999942779541,7.840000152587891,579793.0,6.8727521896362305
2013-05-03,8.119999885559082,7.840000152587891,7.840000152587891,8.09000015258789,1475140.0,7.091909408569336
2013-05-06,8.239999771118164,8.0600004196167,8.149999618530273,8.199999809265137,1670230.0,7.188337802886963
2013-05-07,8.239999771118164,8.109999656677246,8.199999809265137,8.199999809265137,1060045.0,7.188337802886963
2013-05-08,8.229999542236328,8.140000343322754,8.1899995803833,8.1899995803833,1720286.0,7.17957067489624
2013-05-09,8.15999984741211,8.0,8.149999618530273,8.069999694824219,1600958.0,7.074376583099365
2013-05-10,8.130000114440918,7.960000038146973,8.050000190734863,8.119999885559082,1125088.0,7.118206977844238
2013-05-13,8.149999618530273,8.079999923706055,8.109999656677246,8.149999618530273,1001232.0,7.144506454467773
2013-05-14,8.149999618530273,8.0,8.140000343322754,8.09000015258789,1366340.0,7.091909408569336
2013-05-15,8.149999618530273,8.020000457763672,8.029999732971191,8.119999885559082,873279.0,7.118206977844238
2013-05-16,8.279999732971191,8.0600004196167,8.149999618530273,8.270000457763672,2252257.0,7.249701023101807
2013-05-17,8.390000343322754,8.210000038146973,8.25,8.34000015258789,2996262.0,7.311065196990967
2013-05-20,8.4399995803833,8.300000190734863,8.350000381469727,8.420000076293945,2959632.0,7.38119649887085
2013-05-21,8.619999885559082,8.399999618530273,8.430000305175781,8.510000228881836,3618947.0,7.460092067718506
2013-05-22,8.640000343322754,8.4399995803833,8.550000190734863,8.470000267028809,3148991.0,7.4250264167785645
2013-05-23,8.479999542236328,8.289999961853027,8.449999809265137,8.300000190734863,2449848.0,7.276001453399658
2013-05-24,8.4399995803833,8.279999732971191,8.300000190734863,8.380000114440918,1735201.0,7.34613037109375
2013-05-27,8.380000114440918,8.260000228881836,8.359999656677246,8.319999694824219,2495308.0,7.29353141784668
2013-05-28,8.399999618530273,8.25,8.34000015258789,8.380000114440918,2559569.0,7.34613037109375
2013-05-29,8.460000038146973,8.359999656677246,8.390000343322754,8.390000343322754,2215750.0,7.354896068572998
2013-05-30,8.399999618530273,8.300000190734863,8.399999618530273,8.34000015258789,2130710.0,7.311065196990967
2013-05-31,8.390000343322754,8.270000457763672,8.350000381469727,8.279999732971191,1843642.0,7.258467674255371
2013-06-03,8.34000015258789,8.25,8.260000228881836,8.300000190734863,1875724.0,7.276001453399658
2013-06-04,8.229999542236328,7.940000057220459,8.229999542236328,7.96999979019165,1787627.0,7.0719170570373535
2013-06-05,7.989999771118164,7.829999923706055,7.960000038146973,7.889999866485596,1511034.0,7.000931739807129
2013-06-06,7.900000095367432,7.769999980926514,7.820000171661377,7.78000020980835,1663916.0,6.903327465057373
2013-06-07,7.829999923706055,7.639999866485596,7.800000190734863,7.670000076293945,1135429.0,6.805721759796143
2013-06-13,7.630000114440918,7.429999828338623,7.630000114440918,7.519999980926514,1497538.0,6.672624588012695
2013-06-14,7.570000171661377,7.480000019073486,7.519999980926514,7.539999961853027,847763.0,6.690371036529541
2013-06-17,7.599999904632568,7.460000038146973,7.590000152587891,7.510000228881836,969063.0,6.663751602172852
2013-06-18,7.710000038146973,7.510000228881836,7.53000020980835,7.639999866485596,1162694.0,6.779101848602295
2013-06-19,7.980000019073486,7.650000095367432,7.710000038146973,7.96999979019165,3903661.0,7.0719170570373535
2013-06-20,7.960000038146973,7.639999866485596,7.960000038146973,7.650000095367432,2108974.0,6.7879767417907715
2013-06-21,7.599999904632568,7.25,7.599999904632568,7.380000114440918,2624300.0,6.548400402069092
2013-06-24,7.349999904632568,6.809999942779541,7.349999904632568,6.940000057220459,2652647.0,6.157980918884277
2013-06-25,7.079999923706055,6.309999942779541,6.860000133514404,6.829999923706055,2284599.0,6.060376167297363
2013-06-26,6.900000095367432,6.659999847412109,6.880000114440918,6.880000114440918,2020451.0,6.10474157333374
2013-06-27,6.920000076293945,6.760000228881836,6.840000152587891,6.789999961853027,2139339.0,6.024883270263672
2013-06-28,6.860000133514404,6.590000152587891,6.78000020980835,6.679999828338623,1503534.0,5.927278518676758
2013-07-01,6.71999979019165,6.510000228881836,6.650000095367432,6.639999866485596,1638366.0,5.891785621643066
2013-07-02,6.670000076293945,6.46999979019165,6.670000076293945,6.570000171661377,2887262.0,5.8296732902526855
2013-07-03,6.559999942779541,6.329999923706055,6.559999942779541,6.480000019073486,2016625.0,5.749814510345459
2013-07-04,6.630000114440918,6.300000190734863,6.409999847412109,6.590000152587891,3303065.0,5.847419261932373
2013-07-05,6.699999809265137,6.550000190734863,6.579999923706055,6.550000190734863,1911362.0,5.81192684173584
2013-07-08,6.46999979019165,6.25,6.46999979019165,6.289999961853027,1423168.0,5.5812249183654785
2013-07-09,6.349999904632568,6.230000019073486,6.260000228881836,6.300000190734863,1481959.0,5.590097904205322
2013-07-10,6.5,6.269999980926514,6.289999961853027,6.489999771118164,1466176.0,5.758687973022461
2013-07-11,6.760000228881836,6.449999809265137,6.46999979019165,6.670000076293945,2668024.0,5.918405055999756
2013-07-12,6.75,6.53000020980835,6.650000095367432,6.53000020980835,1582560.0,5.794180870056152
2013-07-15,6.639999866485596,6.5,6.510000228881836,6.579999923706055,1760158.0,5.838546276092529
2013-07-16,6.760000228881836,6.590000152587891,6.590000152587891,6.75,2650812.0,5.9893903732299805
2013-07-17,6.75,6.400000095367432,6.739999771118164,6.510000228881836,3495604.0,5.776434421539307
2013-07-18,6.489999771118164,6.329999923706055,6.489999771118164,6.360000133514404,3121738.0,5.643336772918701
2013-07-19,6.440000057220459,6.21999979019165,6.360000133514404,6.239999771118164,2140885.0,5.536858558654785
2013-07-22,6.389999866485596,6.099999904632568,6.199999809265137,6.329999923706055,2384544.0,5.616717338562012
2013-07-23,6.46999979019165,6.28000020980835,6.349999904632568,6.460000038146973,3393333.0,5.732068061828613
2013-07-24,6.420000076293945,6.239999771118164,6.400000095367432,6.349999904632568,1796938.0,5.634463787078857
2013-07-25,6.389999866485596,6.269999980926514,6.349999904632568,6.340000152587891,1123997.0,5.625589847564697
2013-07-26,6.309999942779541,6.170000076293945,6.309999942779541,6.230000019073486,1654518.0,5.527985095977783
2013-07-29,6.380000114440918,6.239999771118164,6.289999961853027,6.300000190734863,2903025.0,5.590097904205322
2013-07-30,6.349999904632568,6.21999979019165,6.300000190734863,6.329999923706055,1458405.0,5.616717338562012
2013-07-31,6.460000038146973,6.329999923706055,6.340000152587891,6.369999885559082,2150231.0,5.652210235595703
2013-08-01,6.480000019073486,6.340000152587891,6.360000133514404,6.449999809265137,1776951.0,5.723195552825928
2013-08-02,6.53000020980835,6.400000095367432,6.460000038146973,6.5,2374898.0,5.767560958862305
2013-08-05,6.539999961853027,6.429999828338623,6.480000019073486,6.539999961853027,2061831.0,5.803053379058838
2013-08-06,6.590000152587891,6.46999979019165,6.519999980926514,6.539999961853027,1887485.0,5.803053379058838
2013-08-07,6.789999961853027,6.539999961853027,6.550000190734863,6.639999866485596,4458814.0,5.891785621643066
2013-08-08,6.670000076293945,6.539999961853027,6.639999866485596,6.579999923706055,2049911.0,5.838546276092529
2013-08-09,6.650000095367432,6.539999961853027,6.610000133514404,6.630000114440918,1718775.0,5.882911682128906
2013-08-12,6.889999866485596,6.610000133514404,6.619999885559082,6.880000114440918,4455746.0,6.10474157333374
2013-08-13,7.039999961853027,6.829999923706055,6.849999904632568,6.900000095367432,3197839.0,6.122488021850586
2013-08-14,6.980000019073486,6.769999980926514,6.900000095367432,6.800000190734863,2302387.0,6.033756732940674
2013-08-15,7.25,6.920000076293945,7.0,6.929999828338623,6299989.0,6.149106979370117
2013-08-16,7.090000152587891,6.679999828338623,6.809999942779541,6.679999828338623,4472010.0,5.927278518676758
2013-08-19,6.739999771118164,6.53000020980835,6.610000133514404,6.730000019073486,1993568.0,5.971644401550293
2013-08-20,6.75,6.630000114440918,6.710000038146973,6.659999847412109,1517870.0,5.909532070159912
2013-08-21,7.199999809265137,6.769999980926514,6.78000020980835,7.010000228881836,5667766.0,6.2200927734375
2013-08-22,7.03000020980835,6.860000133514404,6.909999847412109,6.929999828338623,2666634.0,6.149106979370117
2013-08-23,7.019999980926514,6.760000228881836,6.980000019073486,6.860000133514404,2358040.0,6.086995601654053
2013-08-26,7.039999961853027,6.840000152587891,6.949999809265137,6.989999771118164,2990937.0,6.202346324920654
2013-08-27,7.019999980926514,6.929999828338623,6.949999809265137,6.96999979019165,1773818.0,6.184599876403809
2013-08-28,6.989999771118164,6.869999885559082,6.900000095367432,6.96999979019165,2437282.0,6.184599876403809
2013-08-29,6.96999979019165,6.869999885559082,6.96999979019165,6.869999885559082,1807849.0,6.095869064331055
2013-08-30,7.019999980926514,6.800000190734863,6.869999885559082,6.920000076293945,2377227.0,6.140234470367432
2013-09-02,7.139999866485596,6.849999904632568,7.139999866485596,6.929999828338623,2354462.0,6.149106979370117
2013-09-03,6.989999771118164,6.880000114440918,6.900000095367432,6.949999809265137,2746726.0,6.166853904724121
2013-09-04,7.010000228881836,6.900000095367432,6.940000057220459,7.0,2554610.0,6.2112202644348145
2013-09-05,7.159999847412109,6.949999809265137,6.949999809265137,7.070000171661377,3927748.0,6.273332595825195
2013-09-06,7.090000152587891,6.940000057220459,7.090000152587891,7.0,2117403.0,6.2112202644348145
2013-09-09,7.099999904632568,6.920000076293945,7.0,7.090000152587891,3150728.0,6.291078567504883
2013-09-10,7.260000228881836,7.050000190734863,7.099999904632568,7.170000076293945,4323736.0,6.362063407897949
2013-09-11,7.389999866485596,7.110000133514404,7.170000076293945,7.369999885559082,5658916.0,6.53952693939209
2013-09-12,7.329999923706055,7.230000019073486,7.320000171661377,7.300000190734863,3117066.0,6.477415084838867
2013-09-13,7.300000190734863,7.150000095367432,7.300000190734863,7.190000057220459,2867265.0,6.379810333251953
2013-09-16,7.269999980926514,7.130000114440918,7.199999809265137,7.159999847412109,2197429.0,6.353190898895264
2013-09-17,7.309999942779541,7.150000095367432,7.170000076293945,7.21999979019165,3391496.0,6.406428813934326
2013-09-18,7.210000038146973,7.050000190734863,7.210000038146973,7.139999866485596,1631576.0,6.33544397354126
2013-09-23,7.239999771118164,7.099999904632568,7.179999828338623,7.170000076293945,1821104.0,6.362063407897949
2013-09-24,7.230000019073486,7.079999923706055,7.230000019073486,7.150000095367432,1947218.0,6.34431791305542
2013-09-25,7.150000095367432,6.989999771118164,7.099999904632568,7.03000020980835,3000095.0,6.237839698791504
2013-09-26,7.070000171661377,6.789999961853027,7.050000190734863,6.800000190734863,2079176.0,6.033756732940674
2013-09-27,6.909999847412109,6.75,6.800000190734863,6.869999885559082,1693949.0,6.095869064331055
2013-09-30,6.960000038146973,6.809999942779541,6.880000114440918,6.909999847412109,1787533.0,6.131361961364746
2013-10-08,7.010000228881836,6.78000020980835,6.929999828338623,6.989999771118164,1827468.0,6.202346324920654
2013-10-09,7.050000190734863,6.909999847412109,6.96999979019165,6.980000019073486,1407898.0,6.193473815917969
2013-10-10,7.019999980926514,6.789999961853027,7.019999980926514,6.800000190734863,3046515.0,6.033756732940674
2013-10-11,7.019999980926514,6.829999923706055,6.840000152587891,6.989999771118164,4697975.0,6.202346324920654
2013-10-14,7.179999828338623,6.980000019073486,6.989999771118164,7.179999828338623,3376148.0,6.370936870574951
2013-10-15,7.190000057220459,7.070000171661377,7.190000057220459,7.130000114440918,2299486.0,6.326570510864258
2013-10-16,7.190000057220459,6.96999979019165,7.130000114440918,7.0,2833089.0,6.2112202644348145
2013-10-17,7.190000057220459,7.010000228881836,7.039999961853027,7.110000133514404,2522139.0,6.30882453918457
2013-10-18,7.349999904632568,7.079999923706055,7.110000133514404,7.269999980926514,4466141.0,6.450796127319336
2013-10-21,7.380000114440918,7.21999979019165,7.269999980926514,7.329999923706055,4061283.0,6.504034519195557
2013-10-22,7.659999847412109,7.289999961853027,7.329999923706055,7.5,7129727.0,6.65487813949585
2013-10-23,7.570000171661377,7.21999979019165,7.5,7.239999771118164,4188321.0,6.424175262451172
2013-10-24,7.28000020980835,7.099999904632568,7.260000228881836,7.130000114440918,1924507.0,6.326570510864258
2013-10-25,7.199999809265137,6.949999809265137,7.130000114440918,6.989999771118164,1875940.0,6.202346324920654
2013-10-28,7.039999961853027,6.909999847412109,7.019999980926514,6.940000057220459,1488734.0,6.157980918884277
2013-10-29,7.03000020980835,6.630000114440918,6.929999828338623,6.789999961853027,2502358.0,6.024883270263672
2013-10-30,6.909999847412109,6.71999979019165,6.880000114440918,6.909999847412109,1218201.0,6.131361961364746
2013-10-31,7.070000171661377,6.889999866485596,6.96999979019165,7.03000020980835,2234025.0,6.237839698791504
2013-11-01,7.03000020980835,6.880000114440918,7.010000228881836,6.989999771118164,1559832.0,6.202346324920654
2013-11-04,7.03000020980835,6.940000057220459,6.980000019073486,6.96999979019165,821137.0,6.184599876403809
2013-11-05,7.03000020980835,6.860000133514404,6.960000038146973,7.010000228881836,1175087.0,6.2200927734375
2013-11-06,7.090000152587891,6.900000095367432,6.980000019073486,7.0,2167556.0,6.2112202644348145
2013-11-07,7.03000020980835,6.809999942779541,7.0,6.900000095367432,1802098.0,6.122488021850586
2013-11-08,6.860000133514404,6.690000057220459,6.860000133514404,6.75,1286249.0,5.9893903732299805
2013-11-11,6.820000171661377,6.690000057220459,6.710000038146973,6.739999771118164,674285.0,5.9805169105529785
2013-11-12,6.900000095367432,6.730000019073486,6.75,6.869999885559082,1217924.0,6.095869064331055
2013-11-13,6.929999828338623,6.769999980926514,6.869999885559082,6.769999980926514,1102143.0,6.007137298583984
2013-11-14,6.849999904632568,6.710000038146973,6.710000038146973,6.829999923706055,627240.0,6.060376167297363
2013-11-15,6.980000019073486,6.769999980926514,6.78000020980835,6.909999847412109,1804136.0,6.131361961364746
2013-11-18,7.150000095367432,6.920000076293945,6.929999828338623,7.119999885559082,2835721.0,6.3176984786987305
2013-11-19,7.159999847412109,7.039999961853027,7.099999904632568,7.099999904632568,1638268.0,6.299951553344727
2013-11-20,7.260000228881836,7.050000190734863,7.090000152587891,7.190000057220459,2491763.0,6.379810333251953
2013-11-21,7.269999980926514,7.099999904632568,7.150000095367432,7.199999809265137,2765916.0,6.388683319091797
2013-11-22,7.260000228881836,7.110000133514404,7.25,7.119999885559082,1396535.0,6.3176984786987305
2013-11-25,7.190000057220459,7.059999942779541,7.099999904632568,7.139999866485596,1980786.0,6.33544397354126
2013-11-26,7.170000076293945,7.050000190734863,7.130000114440918,7.090000152587891,2147479.0,6.291078567504883
2013-11-27,7.21999979019165,7.059999942779541,7.130000114440918,7.199999809265137,2340526.0,6.388683319091797
2013-11-28,7.349999904632568,7.199999809265137,7.239999771118164,7.289999961853027,3524396.0,6.468541622161865
2013-11-29,7.340000152587891,7.210000038146973,7.289999961853027,7.300000190734863,2492162.0,6.477415084838867
2013-12-02,7.230000019073486,6.929999828338623,7.210000038146973,7.090000152587891,4992038.0,6.291078567504883
2013-12-03,7.320000171661377,7.0,7.059999942779541,7.309999942779541,3271399.0,6.486288070678711
2013-12-04,7.429999828338623,7.260000228881836,7.309999942779541,7.349999904632568,4056998.0,6.521780967712402
2013-12-05,7.420000076293945,7.300000190734863,7.360000133514404,7.400000095367432,2567892.0,6.566146373748779
2013-12-06,7.480000019073486,7.260000228881836,7.380000114440918,7.320000171661377,2860737.0,6.495161056518555
2013-12-09,7.380000114440918,7.269999980926514,7.309999942779541,7.329999923706055,2116739.0,6.504034519195557
2013-12-10,7.369999885559082,7.25,7.329999923706055,7.289999961853027,2098303.0,6.468541622161865
2013-12-11,7.349999904632568,7.179999828338623,7.269999980926514,7.320000171661377,4967918.0,6.495161056518555
2013-12-12,7.369999885559082,7.230000019073486,7.25,7.230000019073486,2261712.0,6.415302753448486
2013-12-13,7.21999979019165,7.139999866485596,7.199999809265137,7.190000057220459,1552389.0,6.379810333251953
2013-12-16,7.239999771118164,7.070000171661377,7.210000038146973,7.070000171661377,1604865.0,6.273332595825195
2013-12-17,7.139999866485596,7.039999961853027,7.099999904632568,7.099999904632568,1964903.0,6.299951553344727
2013-12-18,7.199999809265137,7.079999923706055,7.119999885559082,7.079999923706055,1661974.0,6.282205581665039
2013-12-19,7.190000057220459,7.059999942779541,7.130000114440918,7.119999885559082,3801387.0,6.3176984786987305
2013-12-20,7.170000076293945,7.0,7.159999847412109,7.059999942779541,1675465.0,6.264459133148193
2013-12-23,7.150000095367432,6.949999809265137,7.090000152587891,7.119999885559082,1356337.0,6.3176984786987305
2013-12-24,7.329999923706055,7.099999904632568,7.130000114440918,7.309999942779541,5550804.0,6.486288070678711
2013-12-25,8.039999961853027,7.28000020980835,7.329999923706055,8.0,17766092.0,7.098536014556885
2013-12-26,8.619999885559082,7.820000171661377,7.900000095367432,8.489999771118164,30298776.0,7.533322334289551
2013-12-27,8.640000343322754,8.1899995803833,8.350000381469727,8.329999923706055,24626528.0,7.391351222991943
2013-12-30,8.600000381469727,8.260000228881836,8.390000343322754,8.460000038146973,18482125.0,7.5067033767700195
2013-12-31,8.949999809265137,8.3100004196167,8.390000343322754,8.899999618530273,30482321.0,7.897121429443359
2014-01-02,9.149999618530273,8.5600004196167,8.699999809265137,8.9399995803833,26094011.0,7.932613372802734
2014-01-03,8.899999618530273,8.569999694824219,8.869999885559082,8.75,18924673.0,7.76402473449707
2014-01-06,8.850000381469727,8.470000267028809,8.670000076293945,8.760000228881836,16449771.0,7.7728986740112305
2014-01-07,8.920000076293945,8.649999618530273,8.770000457763672,8.75,13858541.0,7.76402473449707
2014-01-08,9.100000381469727,8.609999656677246,8.630000114440918,8.930000305175781,20024326.0,7.923742771148682
2014-01-09,9.760000228881836,8.779999732971191,8.890000343322754,9.520000457763672,32796711.0,8.447258949279785
2014-01-10,9.829999923706055,8.609999656677246,9.380000114440918,9.149999618530273,31864371.0,8.118951797485352
2014-01-13,9.149999618530273,8.430000305175781,8.869999885559082,8.630000114440918,21192935.0,7.657545566558838
2014-01-14,8.880000114440918,8.25,8.529999732971191,8.770000457763672,19391325.0,7.781771183013916
2014-01-15,9.289999961853027,8.619999885559082,8.739999771118164,8.75,22254071.0,7.76402473449707
2014-01-16,8.800000190734863,8.119999885559082,8.800000190734863,8.220000267028809,18086494.0,7.293747425079346
2014-01-17,8.199999809265137,7.809999942779541,8.149999618530273,7.889999866485596,10531746.0,7.000931739807129
2014-01-20,8.050000190734863,7.710000038146973,7.900000095367432,7.96999979019165,7759617.0,7.0719170570373535
2014-01-21,8.0,7.789999961853027,7.900000095367432,7.900000095367432,5625811.0,7.009805679321289
2014-01-22,8.140000343322754,7.909999847412109,7.96999979019165,8.119999885559082,7550633.0,7.205014705657959
2014-01-23,8.229999542236328,8.0,8.119999885559082,8.010000228881836,6820073.0,7.107410430908203
2014-01-24,8.069999694824219,7.75,7.949999809265137,8.0600004196167,8488100.0,7.15177583694458
2014-01-27,8.050000190734863,7.860000133514404,8.050000190734863,7.869999885559082,5543538.0,6.983185291290283
2014-01-28,7.989999771118164,7.760000228881836,7.869999885559082,7.78000020980835,4856874.0,6.903327465057373
2014-01-29,7.860000133514404,7.730000019073486,7.78000020980835,7.820000171661377,3787032.0,6.938819885253906
2014-01-30,7.980000019073486,7.820000171661377,7.840000152587891,7.929999828338623,4334381.0,7.036424160003662
2014-02-07,8.079999923706055,7.880000114440918,7.880000114440918,8.069999694824219,5222226.0,7.160648822784424
2014-02-10,8.199999809265137,8.039999961853027,8.079999923706055,8.1899995803833,9016106.0,7.26712703704834
2014-02-11,8.25,8.069999694824219,8.1899995803833,8.109999656677246,7942273.0,7.196141719818115
2014-02-12,8.1899995803833,8.069999694824219,8.130000114440918,8.149999618530273,6158211.0,7.231635093688965
2014-02-13,8.149999618530273,8.020000457763672,8.140000343322754,8.039999961853027,7021353.0,7.134028911590576
2014-02-14,8.149999618530273,7.960000038146973,8.029999732971191,8.130000114440918,5968023.0,7.213888645172119
2014-02-17,8.4399995803833,8.140000343322754,8.170000076293945,8.390000343322754,12552182.0,7.4445905685424805
2014-02-18,8.460000038146973,8.25,8.4399995803833,8.369999885559082,6478709.0,7.426844596862793
2014-02-19,8.369999885559082,8.199999809265137,8.319999694824219,8.350000381469727,6282687.0,7.4090986251831055
2014-02-20,8.539999961853027,8.229999542236328,8.359999656677246,8.510000228881836,11001530.0,7.551069259643555
2014-02-21,8.640000343322754,8.3100004196167,8.520000457763672,8.390000343322754,8013174.0,7.4445905685424805
2014-02-24,8.350000381469727,7.929999828338623,8.350000381469727,7.989999771118164,7471572.0,7.089663505554199
2014-02-25,8.039999961853027,7.420000076293945,7.989999771118164,7.559999942779541,7492659.0,6.708117485046387
2014-02-26,7.559999942779541,7.239999771118164,7.449999809265137,7.440000057220459,5120461.0,6.6016387939453125
2014-02-27,7.480000019073486,7.289999961853027,7.440000057220459,7.340000152587891,5190771.0,6.5129075050354
2014-02-28,7.489999771118164,7.289999961853027,7.300000190734863,7.460000038146973,3816563.0,6.619385719299316
2014-03-03,7.670000076293945,7.429999828338623,7.449999809265137,7.650000095367432,4156481.0,6.7879767417907715
2014-03-04,7.650000095367432,7.449999809265137,7.619999885559082,7.550000190734863,3411156.0,6.699244499206543
2014-03-05,7.949999809265137,7.659999847412109,7.679999828338623,7.739999771118164,7038317.0,6.867834568023682
2014-03-06,7.789999961853027,7.610000133514404,7.650000095367432,7.730000019073486,3704127.0,6.85896110534668
2014-03-07,7.949999809265137,7.679999828338623,7.760000228881836,7.760000228881836,4679430.0,6.885580539703369
2014-03-10,7.739999771118164,7.460000038146973,7.739999771118164,7.480000019073486,3285480.0,6.637132167816162
2014-03-11,7.510000228881836,7.320000171661377,7.46999979019165,7.409999847412109,2859935.0,6.575019359588623
2014-03-12,7.46999979019165,7.309999942779541,7.389999866485596,7.46999979019165,2652806.0,6.62825870513916
2014-03-13,7.630000114440918,7.460000038146973,7.46999979019165,7.53000020980835,3343856.0,6.681497573852539
2014-03-14,7.510000228881836,7.380000114440918,7.5,7.480000019073486,2947636.0,6.637132167816162
2014-03-17,7.739999771118164,7.46999979019165,7.5,7.730000019073486,4387045.0,6.85896110534668
2014-03-18,7.980000019073486,7.710000038146973,7.78000020980835,7.849999904632568,4624576.0,6.9654388427734375
2014-03-19,8.069999694824219,7.71999979019165,7.809999942779541,7.96999979019165,4270334.0,7.0719170570373535
2014-03-20,7.980000019073486,7.650000095367432,7.929999828338623,7.659999847412109,4015433.0,6.796849250793457
2014-03-21,7.860000133514404,7.5,7.599999904632568,7.829999923706055,3309060.0,6.947692394256592
2014-03-24,7.940000057220459,7.760000228881836,7.829999923706055,7.849999904632568,3522784.0,6.9654388427734375
2014-03-25,7.949999809265137,7.690000057220459,7.860000133514404,7.760000228881836,3887205.0,6.885580539703369
2014-03-26,7.800000190734863,7.599999904632568,7.800000190734863,7.699999809265137,2905908.0,6.83234167098999
2014-03-27,7.909999847412109,7.650000095367432,7.679999828338623,7.809999942779541,3388435.0,6.929946422576904
2014-03-28,7.920000076293945,7.710000038146973,7.820000171661377,7.739999771118164,3371692.0,6.867834568023682
2014-03-31,7.860000133514404,7.579999923706055,7.739999771118164,7.599999904632568,3312964.0,6.743609428405762
2014-04-01,7.619999885559082,7.46999979019165,7.590000152587891,7.610000133514404,3415869.0,6.752483367919922
2014-04-02,7.760000228881836,7.559999942779541,7.599999904632568,7.670000076293945,2719033.0,6.805721759796143
2014-04-03,7.710000038146973,7.489999771118164,7.659999847412109,7.550000190734863,3177582.0,6.699244499206543
2014-04-04,7.639999866485596,7.5,7.510000228881836,7.630000114440918,1835602.0,6.770229339599609
2014-04-08,7.820000171661377,7.550000190734863,7.590000152587891,7.800000190734863,3803530.0,6.9210734367370605
2014-04-09,7.860000133514404,7.730000019073486,7.829999923706055,7.829999923706055,2956647.0,6.947692394256592
2014-04-10,7.880000114440918,7.760000228881836,7.800000190734863,7.849999904632568,3810254.0,6.9654388427734375
2014-04-11,8.199999809265137,7.730000019073486,7.800000190734863,8.199999809265137,8544586.0,7.276000499725342
2014-04-14,8.539999961853027,8.1899995803833,8.25,8.199999809265137,10011798.0,7.276000499725342
2014-04-15,8.229999542236328,8.079999923706055,8.119999885559082,8.149999618530273,3478197.0,7.231635093688965
2014-04-16,8.210000038146973,8.100000381469727,8.109999656677246,8.15999984741211,2371294.0,7.24050760269165
2014-04-17,8.229999542236328,8.029999732971191,8.220000267028809,8.069999694824219,2678773.0,7.160648822784424
2014-04-18,8.149999618530273,8.029999732971191,8.069999694824219,8.109999656677246,1937458.0,7.196141719818115
2014-04-21,8.109999656677246,7.78000020980835,8.079999923706055,7.800000190734863,4672336.0,6.9210734367370605
2014-04-22,7.840000152587891,7.599999904632568,7.760000228881836,7.760000228881836,2926591.0,6.885580539703369
2014-04-23,7.800000190734863,7.650000095367432,7.760000228881836,7.670000076293945,1665244.0,6.805721759796143
2014-04-24,7.75,7.659999847412109,7.659999847412109,7.699999809265137,1438914.0,6.83234167098999
2014-04-25,7.789999961853027,7.519999980926514,7.650000095367432,7.559999942779541,2163624.0,6.708117485046387
2014-04-28,7.590000152587891,7.300000190734863,7.570000171661377,7.329999923706055,2212704.0,6.504034519195557
2014-04-29,7.449999809265137,7.300000190734863,7.320000171661377,7.420000076293945,1523081.0,6.583892822265625
2014-04-30,7.46999979019165,7.360000133514404,7.429999828338623,7.409999847412109,1284930.0,6.575019359588623
2014-05-05,7.53000020980835,7.25,7.400000095367432,7.5,1547167.0,6.65487813949585
2014-05-06,7.5,7.5,7.5,7.5,0.0,6.65487813949585
2014-05-07,7.5,7.5,7.5,7.5,0.0,6.65487813949585
2014-05-08,7.5,7.5,7.5,7.5,0.0,6.65487813949585
2014-05-09,7.5,7.5,7.5,7.5,0.0,6.65487813949585
2014-05-12,7.5,7.5,7.5,7.5,0.0,6.65487813949585
2014-05-13,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-14,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-15,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-16,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-19,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-20,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-21,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-22,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-23,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-26,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-27,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-28,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-29,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-05-30,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-03,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-04,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-05,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-06,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-09,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-10,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-11,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-12,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-13,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-16,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-17,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-18,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-19,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-20,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-23,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-24,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-25,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-26,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-27,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-06-30,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-01,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-02,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-03,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-04,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-07,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-08,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-09,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-10,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-11,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-14,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-15,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-16,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-17,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-18,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-21,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-22,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-23,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-24,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-25,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-28,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-29,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-30,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-07-31,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-01,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-04,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-05,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-06,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-07,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-08,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-11,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-12,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-13,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-14,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-15,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-18,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-19,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-20,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-21,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-22,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-25,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-26,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-27,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-28,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-08-29,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-01,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-02,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-03,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-04,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-05,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-09,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-10,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-11,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-12,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-15,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-16,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-17,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-18,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-19,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-22,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-23,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-24,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-25,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-26,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-29,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-09-30,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-08,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-09,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-10,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-13,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-14,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-15,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-16,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-17,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-20,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-21,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-22,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-23,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-24,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-27,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-28,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-29,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-30,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-10-31,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-11-03,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-11-04,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-11-05,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-11-06,7.5,7.5,7.5,7.5,0.0,6.763087272644043
2014-11-07,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,343501.0,7.322169303894043
2014-11-10,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,940068.0,8.052583694458008
2014-11-11,9.819999694824219,9.100000381469727,9.819999694824219,9.40999984741211,40195926.0,8.485420227050781
2014-11-12,9.3100004196167,8.949999809265137,9.199999809265137,9.15999984741211,14945459.0,8.259984970092773
2014-11-13,9.260000228881836,9.0,9.15999984741211,9.220000267028809,12289462.0,8.314088821411133
2014-11-14,9.109999656677246,8.720000267028809,9.109999656677246,8.800000190734863,11286315.0,7.935356140136719
2014-11-17,8.949999809265137,8.75,8.760000228881836,8.779999732971191,7042642.0,7.917320728302002
2014-11-18,8.850000381469727,8.710000038146973,8.779999732971191,8.829999923706055,5826448.0,7.96240758895874
2014-11-19,8.869999885559082,8.640000343322754,8.850000381469727,8.699999809265137,6251324.0,7.845181941986084
2014-11-20,8.8100004196167,8.609999656677246,8.680000305175781,8.720000267028809,5732538.0,7.863215923309326
2014-11-21,8.760000228881836,8.670000076293945,8.75,8.75,5483868.0,7.890268802642822
2014-11-24,8.899999618530273,8.739999771118164,8.819999694824219,8.800000190734863,9944734.0,7.935356140136719
2014-11-25,8.890000343322754,8.710000038146973,8.800000190734863,8.880000114440918,9175656.0,8.007495880126953
2014-11-26,8.960000038146973,8.75,8.930000305175781,8.800000190734863,7990793.0,7.935356140136719
2014-11-27,9.0600004196167,8.819999694824219,8.819999694824219,9.0,12361516.0,8.115705490112305
2014-11-28,9.020000457763672,8.699999809265137,8.989999771118164,8.800000190734863,10045363.0,7.935356140136719
2014-12-01,8.859999656677246,8.699999809265137,8.800000190734863,8.800000190734863,7149539.0,7.935356140136719
2014-12-02,8.949999809265137,8.760000228881836,8.800000190734863,8.880000114440918,7924657.0,8.007495880126953
2014-12-03,9.119999885559082,8.789999961853027,8.899999618530273,9.050000190734863,15320580.0,8.16079330444336
2014-12-04,9.1899995803833,8.979999542236328,9.0600004196167,9.180000305175781,13517119.0,8.2780179977417
2014-12-05,9.229999542236328,8.600000381469727,9.199999809265137,8.75,13464289.0,7.890268802642822
2014-12-08,8.880000114440918,8.630000114440918,8.710000038146973,8.779999732971191,9381120.0,7.917320728302002
2014-12-09,8.869999885559082,8.449999809265137,8.770000457763672,8.479999542236328,11898704.0,7.646797180175781
2014-12-10,8.619999885559082,8.289999961853027,8.449999809265137,8.609999656677246,7740939.0,7.764024257659912
2014-12-11,8.930000305175781,8.479999542236328,8.529999732971191,8.920000076293945,10181114.0,8.043566703796387
2014-12-12,8.979999542236328,8.819999694824219,8.930000305175781,8.9399995803833,6851032.0,8.061598777770996
2014-12-15,9.149999618530273,8.90999984741211,8.9399995803833,9.020000457763672,7709317.0,8.133739471435547
2014-12-16,9.010000228881836,8.899999618530273,8.960000038146973,8.989999771118164,6559883.0,8.106688499450684
2014-12-17,9.180000305175781,8.920000076293945,9.010000228881836,9.050000190734863,11571798.0,8.16079330444336
2014-12-18,9.140000343322754,8.90999984741211,9.050000190734863,8.949999809265137,7083489.0,8.07061767578125
2014-12-19,8.979999542236328,8.680000305175781,8.960000038146973,8.800000190734863,8796752.0,7.935356140136719
2014-12-22,8.869999885559082,8.449999809265137,8.800000190734863,8.619999885559082,7991844.0,7.773042678833008
2014-12-23,8.84000015258789,8.5600004196167,8.5600004196167,8.630000114440918,4559826.0,7.7820587158203125
2014-12-24,8.880000114440918,8.630000114440918,8.630000114440918,8.869999885559082,5197874.0,7.998478412628174
2014-12-25,9.069999694824219,8.869999885559082,8.880000114440918,8.989999771118164,6374232.0,8.106688499450684
2014-12-26,9.460000038146973,9.050000190734863,9.100000381469727,9.40999984741211,15502458.0,8.485420227050781
2014-12-29,9.630000114440918,9.210000038146973,9.470000267028809,9.239999771118164,12735580.0,8.332124710083008
2014-12-30,9.510000228881836,9.149999618530273,9.260000228881836,9.229999542236328,7651145.0,8.323105812072754
2014-12-31,9.449999809265137,9.149999618530273,9.229999542236328,9.359999656677246,7483717.0,8.44033145904541
2015-01-05,9.609999656677246,9.380000114440918,9.380000114440918,9.539999961853027,12917246.0,8.602646827697754
2015-01-06,9.539999961853027,9.199999809265137,9.539999961853027,9.369999885559082,10360918.0,8.44935131072998
2015-01-07,9.699999809265137,9.380000114440918,9.449999809265137,9.59000015258789,11371546.0,8.647734642028809
2015-01-08,9.710000038146973,9.40999984741211,9.619999885559082,9.4399995803833,8523254.0,8.512472152709961
2015-01-09,9.449999809265137,9.1899995803833,9.4399995803833,9.199999809265137,7568291.0,8.296052932739258
2015-01-12,9.180000305175781,8.800000190734863,9.180000305175781,8.859999656677246,5760650.0,7.98945951461792
2015-01-13,9.029999732971191,8.699999809265137,8.850000381469727,8.989999771118164,4020044.0,8.106688499450684
2015-01-14,9.069999694824219,8.84000015258789,9.010000228881836,8.869999885559082,3430067.0,7.998478412628174
2015-01-15,8.699999809265137,8.369999885559082,8.699999809265137,8.579999923706055,10688896.0,7.736971855163574
2015-01-16,8.680000305175781,8.470000267028809,8.539999961853027,8.670000076293945,5512918.0,7.818129062652588
2015-01-19,8.630000114440918,8.210000038146973,8.399999618530273,8.300000190734863,6810133.0,7.48448371887207
2015-01-20,8.5,8.1899995803833,8.1899995803833,8.489999771118164,5695132.0,7.655815124511719
2015-01-21,8.680000305175781,8.470000267028809,8.5,8.670000076293945,6253969.0,7.818129062652588
2015-01-22,8.770000457763672,8.609999656677246,8.670000076293945,8.75,5287862.0,7.890268802642822
2015-01-23,8.779999732971191,8.619999885559082,8.770000457763672,8.670000076293945,4290534.0,7.818129062652588
2015-01-26,8.8100004196167,8.609999656677246,8.640000343322754,8.800000190734863,4885121.0,7.935356140136719
2015-01-27,8.899999618530273,8.699999809265137,8.800000190734863,8.8100004196167,5709556.0,7.944374084472656
2015-01-28,8.869999885559082,8.720000267028809,8.800000190734863,8.770000457763672,4181406.0,7.908303737640381
2015-01-29,8.829999923706055,8.6899995803833,8.770000457763672,8.819999694824219,4243589.0,7.953390598297119
2015-01-30,8.890000343322754,8.770000457763672,8.829999923706055,8.819999694824219,3547650.0,7.953390598297119
2015-02-02,8.989999771118164,8.619999885559082,8.729999542236328,8.899999618530273,6786658.0,8.025529861450195
2015-02-03,9.199999809265137,8.859999656677246,8.859999656677246,9.100000381469727,8585377.0,8.205879211425781
2015-02-04,9.390000343322754,9.029999732971191,9.170000076293945,9.34000015258789,11760794.0,8.422298431396484
2015-02-05,9.449999809265137,9.270000457763672,9.399999618530273,9.350000381469727,12636241.0,8.431316375732422
2015-02-06,9.449999809265137,9.25,9.34000015258789,9.350000381469727,11880499.0,8.431316375732422
2015-02-09,9.489999771118164,9.199999809265137,9.390000343322754,9.470000267028809,25250609.0,8.539525985717773
2015-02-10,9.539999961853027,9.109999656677246,9.4399995803833,9.170000076293945,11049434.0,8.269002914428711
2015-02-11,9.350000381469727,9.119999885559082,9.170000076293945,9.319999694824219,6858824.0,8.40426254272461
2015-02-12,9.569999694824219,9.270000457763672,9.300000190734863,9.5600004196167,10562947.0,8.620683670043945
2015-02-13,9.760000228881836,9.4399995803833,9.609999656677246,9.600000381469727,12336529.0,8.65675163269043
2015-02-16,9.680000305175781,9.460000038146973,9.600000381469727,9.59000015258789,10500242.0,8.647734642028809
2015-02-17,9.789999961853027,9.539999961853027,9.579999923706055,9.779999732971191,10268205.0,8.819066047668457
2015-02-25,9.8100004196167,9.449999809265137,9.789999961853027,9.449999809265137,8741425.0,8.521491050720215
2015-02-26,9.520000457763672,9.300000190734863,9.34000015258789,9.470000267028809,7673649.0,8.539525985717773
2015-02-27,9.520000457763672,9.359999656677246,9.449999809265137,9.40999984741211,7079516.0,8.485420227050781
2015-03-02,9.899999618530273,9.380000114440918,9.4399995803833,9.880000114440918,13574685.0,8.909239768981934
2015-03-03,10.770000457763672,9.800000190734863,9.899999618530273,10.390000343322754,25148961.0,9.369131088256836
2015-03-04,10.569999694824219,10.15999984741211,10.270000457763672,10.5,11612032.0,9.46832275390625
2015-03-05,10.699999809265137,10.25,10.5,10.609999656677246,10453655.0,9.567514419555664
2015-03-06,10.649999618530273,10.3100004196167,10.539999961853027,10.369999885559082,7972798.0,9.351095199584961
2015-03-09,10.359999656677246,10.0600004196167,10.279999732971191,10.270000457763672,6890662.0,9.260921478271484
2015-03-10,10.539999961853027,10.210000038146973,10.289999961853027,10.279999732971191,7751967.0,9.269937515258789
2015-03-11,10.479999542236328,10.1899995803833,10.239999771118164,10.390000343322754,6638289.0,9.369131088256836
2015-03-12,10.5600004196167,10.239999771118164,10.390000343322754,10.380000114440918,6060136.0,9.360113143920898
2015-03-13,11.09000015258789,10.420000076293945,10.420000076293945,10.699999809265137,10143854.0,9.648672103881836
2015-03-16,11.010000228881836,10.579999923706055,10.800000190734863,10.9399995803833,11196497.0,9.865089416503906
2015-03-17,11.050000190734863,10.670000076293945,10.949999809265137,10.84000015258789,11103925.0,9.774916648864746
2015-03-18,10.930000305175781,10.760000228881836,10.84000015258789,10.920000076293945,8818398.0,9.84705638885498
2015-03-19,11.180000305175781,10.800000190734863,10.920000076293945,11.15999984741211,14127869.0,10.063474655151367
2015-03-20,11.149999618530273,10.850000381469727,11.079999923706055,10.899999618530273,10551785.0,9.829020500183105
2015-03-23,11.100000381469727,10.829999923706055,10.880000114440918,11.020000457763672,13330524.0,9.937230110168457
2015-03-24,11.0,10.430000305175781,11.0,10.6899995803833,15929799.0,9.639653205871582
2015-03-25,10.6899995803833,10.449999809265137,10.600000381469727,10.649999618530273,11848385.0,9.603584289550781
2015-03-26,10.800000190734863,10.40999984741211,10.510000228881836,10.680000305175781,11320304.0,9.630636215209961
2015-03-27,10.869999885559082,10.579999923706055,10.670000076293945,10.789999961853027,10371950.0,9.729828834533691
2015-03-30,11.199999809265137,10.760000228881836,10.84000015258789,11.119999885559082,15256755.0,10.02740478515625
2015-03-31,11.25,10.899999618530273,11.149999618530273,10.90999984741211,11776943.0,9.83803653717041
2015-04-01,11.329999923706055,10.869999885559082,10.880000114440918,11.319999694824219,13954785.0,10.20775318145752
2015-04-02,11.460000038146973,11.149999618530273,11.329999923706055,11.380000114440918,12868356.0,10.261857986450195
2015-04-03,11.520000457763672,11.239999771118164,11.380000114440918,11.510000228881836,13862236.0,10.379085540771484
2015-04-07,12.149999618530273,11.539999961853027,11.579999923706055,12.109999656677246,15889702.0,10.920132637023926
2015-04-08,12.239999771118164,11.739999771118164,12.149999618530273,11.949999809265137,13389852.0,10.775853157043457
2015-04-09,11.989999771118164,11.15999984741211,11.949999809265137,11.399999618530273,14104596.0,10.27989387512207
2015-04-10,11.920000076293945,11.329999923706055,11.380000114440918,11.779999732971191,11089189.0,10.62255573272705
2015-04-13,12.609999656677246,11.770000457763672,11.779999732971191,12.479999542236328,16597209.0,11.253777503967285
2015-04-14,12.609999656677246,12.300000190734863,12.479999542236328,12.380000114440918,11955514.0,11.163602828979492
2015-04-15,12.239999771118164,11.59000015258789,12.199999809265137,11.869999885559082,14622139.0,10.703714370727539
2015-04-16,12.270000457763672,11.40999984741211,11.710000038146973,12.0,13827856.0,10.820940017700195
2015-04-17,12.229999542236328,11.880000114440918,12.100000381469727,12.170000076293945,16225304.0,10.974237442016602
2015-04-20,12.1899995803833,11.6899995803833,11.960000038146973,12.0,17818940.0,10.820940017700195
2015-04-21,12.539999961853027,11.899999618530273,11.9399995803833,12.529999732971191,22724856.0,11.298864364624023
2015-04-22,12.84000015258789,12.479999542236328,12.529999732971191,12.649999618530273,21162558.0,11.407073974609375
2015-04-23,12.720000267028809,12.359999656677246,12.649999618530273,12.569999694824219,15752816.0,11.33493423461914
2015-04-24,12.59000015258789,12.149999618530273,12.369999885559082,12.270000457763672,11773404.0,11.064412117004395
2015-04-27,12.569999694824219,12.3100004196167,12.3100004196167,12.479999542236328,12227480.0,11.253777503967285
2015-04-28,12.729999542236328,12.0,12.489999771118164,12.09000015258789,14004421.0,10.902097702026367
2015-04-29,12.399999618530273,11.800000190734863,12.149999618530273,12.329999923706055,11294611.0,11.118515968322754
2015-04-30,12.5600004196167,12.100000381469727,12.34000015258789,12.130000114440918,12013197.0,10.938166618347168
2015-05-04,12.170000076293945,11.800000190734863,12.100000381469727,12.020000457763672,10037740.0,10.838974952697754
2015-05-05,12.109999656677246,11.319999694824219,12.0,11.380000114440918,11818675.0,10.261857986450195
2015-05-06,11.520000457763672,11.0,11.390000343322754,11.069999694824219,9705155.0,9.982316017150879
2015-05-07,11.6899995803833,11.0,11.010000228881836,11.170000076293945,7503154.0,10.072491645812988
2015-05-08,11.449999809265137,11.140000343322754,11.25,11.420000076293945,8914014.0,10.297928810119629
2015-05-11,11.899999618530273,11.390000343322754,11.5,11.84000015258789,15193480.0,10.676660537719727
2015-05-12,11.989999771118164,11.619999885559082,11.84000015258789,11.899999618530273,11018920.0,10.730766296386719
2015-05-13,12.260000228881836,11.760000228881836,11.800000190734863,12.09000015258789,19405965.0,10.902097702026367
2015-05-14,12.350000381469727,11.829999923706055,12.079999923706055,12.050000190734863,17417627.0,10.866028785705566
2015-05-15,12.1899995803833,11.569999694824219,12.1899995803833,11.640000343322754,12519509.0,10.496313095092773
2015-05-18,11.670000076293945,11.34000015258789,11.399999618530273,11.489999771118164,7348642.0,10.361048698425293
2015-05-19,11.84000015258789,11.489999771118164,11.489999771118164,11.8100004196167,9276909.0,10.649608612060547
2015-05-20,12.140000343322754,11.800000190734863,11.899999618530273,11.930000305175781,12981328.0,10.757819175720215
2015-05-21,12.600000381469727,11.859999656677246,11.880000114440918,12.510000228881836,15888002.0,11.280830383300781
2015-05-22,12.779999732971191,12.3100004196167,12.609999656677246,12.720000267028809,18620843.0,11.470196723937988
2015-05-25,13.229999542236328,12.609999656677246,12.699999809265137,13.199999809265137,18926260.0,11.903033256530762
2015-05-26,13.59000015258789,12.949999809265137,13.220000267028809,13.520000457763672,19703697.0,12.191593170166016
2015-05-27,13.789999961853027,13.199999809265137,13.600000381469727,13.720000267028809,23263132.0,12.371941566467285
2015-05-28,14.270000457763672,12.800000190734863,13.479999542236328,12.829999923706055,25365142.0,11.569389343261719
2015-05-29,13.0,11.880000114440918,12.680000305175781,12.710000038146973,13705606.0,11.461179733276367
2015-06-01,13.600000381469727,12.630000114440918,12.699999809265137,13.5600004196167,15759859.0,12.227663040161133
2015-06-02,14.279999732971191,13.399999618530273,13.539999961853027,14.270000457763672,20253265.0,12.867900848388672
2015-06-03,14.800000190734863,13.890000343322754,14.25,14.170000076293945,20446493.0,12.777726173400879
2015-06-04,14.739999771118164,13.289999961853027,14.15999984741211,14.710000038146973,19097016.0,13.264669418334961
2015-06-05,15.109999656677246,14.510000228881836,14.859999656677246,14.880000114440918,21617496.0,13.417964935302734
2015-06-08,15.279999732971191,14.680000305175781,14.899999618530273,14.899999618530273,18507531.0,13.43600082397461
2015-06-09,15.050000190734863,14.510000228881836,14.899999618530273,14.720000267028809,14277147.0,13.273687362670898
2015-06-10,15.279999732971191,14.329999923706055,14.470000267028809,14.960000038146973,18000630.0,13.490105628967285
2015-06-11,15.069999694824219,14.680000305175781,14.890000343322754,15.029999732971191,12907731.0,13.553227424621582
2015-06-12,15.789999961853027,14.930000305175781,15.0,15.460000038146973,17571718.0,13.940977096557617
2015-06-15,15.420000076293945,14.800000190734863,15.369999885559082,14.850000381469727,15787784.0,13.390914916992188
2015-06-16,14.699999809265137,14.029999732971191,14.619999885559082,14.180000305175781,12954952.0,12.786745071411133
2015-06-17,14.779999732971191,13.800000190734863,14.079999923706055,14.760000228881836,12755787.0,13.3097562789917
2015-06-18,14.9399995803833,14.15999984741211,14.729999542236328,14.1899995803833,11992914.0,12.795761108398438
2015-06-19,14.1899995803833,12.770000457763672,13.850000381469727,12.770000457763672,11158372.0,11.515284538269043
2015-06-23,13.270000457763672,12.149999618530273,12.800000190734863,13.170000076293945,11063956.0,11.875982284545898
2015-06-24,13.579999923706055,13.100000381469727,13.210000038146973,13.529999732971191,12106853.0,12.200611114501953
2015-06-25,13.529999732971191,12.609999656677246,13.520000457763672,12.819999694824219,9978105.0,11.64645004272461
2015-06-26,12.75,11.539999961853027,12.5,11.539999961853027,12876285.0,10.483620643615723
2015-06-29,11.899999618530273,10.390000343322754,11.800000190734863,11.069999694824219,14856740.0,10.056644439697266
2015-06-30,12.0600004196167,10.520000457763672,11.069999694824219,12.0,12513293.0,10.90151309967041
2015-07-01,12.149999618530273,11.100000381469727,12.0,11.15999984741211,12978430.0,10.138407707214355
2015-07-02,11.399999618530273,10.210000038146973,11.350000381469727,10.479999542236328,11941850.0,9.52065372467041
2015-07-03,11.520000457763672,9.5,10.180000305175781,10.020000457763672,13503157.0,9.102764129638672
2015-07-06,11.0,9.529999732971191,11.0,10.369999885559082,12703437.0,9.420723915100098
2015-07-07,10.300000190734863,9.329999923706055,9.960000038146973,9.329999923706055,13036612.0,8.47592544555664
2015-07-08,8.550000190734863,8.399999618530273,8.399999618530273,8.399999618530273,7981716.0,7.631058216094971
2015-07-09,9.239999771118164,7.800000190734863,7.800000190734863,9.239999771118164,23690270.0,8.3941650390625
2015-07-10,10.15999984741211,9.15999984741211,9.279999732971191,10.15999984741211,22789334.0,9.229948997497559
2015-07-13,11.079999923706055,10.0,10.199999809265137,10.979999542236328,29354662.0,9.974884986877441
2015-07-14,11.010000228881836,10.130000114440918,10.5600004196167,10.279999732971191,23829291.0,9.33896255493164
2015-07-15,10.100000381469727,9.25,10.0,9.25,16185216.0,8.40324878692627
2015-07-16,9.850000381469727,8.989999771118164,8.989999771118164,9.470000267028809,9968392.0,8.603111267089844
2015-07-17,10.270000457763672,9.5,9.529999732971191,10.15999984741211,10931387.0,9.229948997497559
2015-07-20,10.34000015258789,9.920000076293945,10.109999656677246,10.130000114440918,10967709.0,9.202692985534668
2015-07-21,10.399999618530273,9.829999923706055,9.989999771118164,10.25,11722493.0,9.3117094039917
2015-07-22,10.5600004196167,10.0,10.300000190734863,10.279999732971191,11040723.0,9.33896255493164
2015-07-23,10.630000114440918,10.1899995803833,10.210000038146973,10.59000015258789,15051492.0,9.620584487915039
2015-07-24,10.859999656677246,10.270000457763672,10.65999984741211,10.359999656677246,15076572.0,9.411638259887695
2015-07-27,10.539999961853027,9.449999809265137,10.15999984741211,9.670000076293945,14365254.0,8.784802436828613
2015-07-28,9.880000114440918,8.899999618530273,9.199999809265137,9.479999542236328,13530113.0,8.612195014953613
2015-07-29,9.890000343322754,9.149999618530273,9.670000076293945,9.880000114440918,9551328.0,8.975578308105469
2015-07-30,9.890000343322754,9.390000343322754,9.800000190734863,9.470000267028809,10110716.0,8.603111267089844
2015-07-31,10.399999618530273,9.279999732971191,9.40999984741211,9.479999542236328,8713577.0,8.612195014953613
2015-08-03,9.470000267028809,8.819999694824219,9.470000267028809,9.15999984741211,7266881.0,8.321488380432129
2015-08-04,9.630000114440918,9.100000381469727,9.149999618530273,9.630000114440918,10263952.0,8.748464584350586
2015-08-05,10.079999923706055,9.5600004196167,9.619999885559082,9.869999885559082,15817512.0,8.9664945602417
2015-08-06,10.029999732971191,9.670000076293945,9.75,9.869999885559082,9893892.0,8.9664945602417
2015-08-07,10.4399995803833,9.859999656677246,9.979999542236328,10.270000457763672,17190557.0,9.329877853393555
2015-08-10,10.699999809265137,10.079999923706055,10.270000457763672,10.649999618530273,22373998.0,9.675093650817871
2015-08-11,10.850000381469727,10.390000343322754,10.510000228881836,10.630000114440918,21138542.0,9.6569242477417
2015-08-12,10.710000038146973,10.289999961853027,10.5,10.34000015258789,13134988.0,9.393470764160156
2015-08-13,10.899999618530273,10.1899995803833,10.199999809265137,10.609999656677246,12483606.0,9.638753890991211
2015-08-14,10.6899995803833,10.40999984741211,10.619999885559082,10.449999809265137,12056182.0,9.493401527404785
2015-08-17,10.979999542236328,10.270000457763672,10.399999618530273,10.9399995803833,19829354.0,9.938546180725098
2015-08-18,11.1899995803833,9.850000381469727,10.949999809265137,9.850000381469727,23950134.0,8.948325157165527
2015-08-19,10.479999542236328,9.039999961853027,9.449999809265137,10.220000267028809,21207864.0,9.284455299377441
2015-08-20,10.239999771118164,9.729999542236328,10.0,9.779999732971191,14927414.0,8.884733200073242
2015-08-21,10.760000228881836,9.220000267028809,9.630000114440918,9.420000076293945,12677337.0,8.557687759399414
2015-08-24,9.100000381469727,8.479999542236328,9.010000228881836,8.479999542236328,7998408.0,7.7037353515625
2015-08-25,8.0,7.630000114440918,7.699999809265137,7.630000114440918,7786343.0,6.931545257568359
2015-08-26,7.96999979019165,7.039999961853027,7.630000114440918,7.199999809265137,9661882.0,6.540907859802246
2015-08-27,7.78000020980835,7.179999828338623,7.449999809265137,7.590000152587891,7978483.0,6.895207405090332
2015-08-28,8.119999885559082,7.599999904632568,7.739999771118164,8.109999656677246,12295775.0,7.367605209350586
2015-08-31,7.949999809265137,7.550000190734863,7.889999866485596,7.630000114440918,8848390.0,6.931545257568359
2015-09-01,7.579999923706055,7.050000190734863,7.579999923706055,7.119999885559082,8137258.0,6.468231201171875
2015-09-02,7.300000190734863,6.849999904632568,7.0,6.960000038146973,7093797.0,6.322877407073975
2015-09-07,7.309999942779541,7.03000020980835,7.050000190734863,7.130000114440918,5654228.0,6.477315425872803
2015-09-08,7.449999809265137,6.96999979019165,7.050000190734863,7.420000076293945,6584133.0,6.740768909454346
2015-09-09,7.739999771118164,7.400000095367432,7.460000038146973,7.659999847412109,9727669.0,6.958798885345459
2015-09-10,7.639999866485596,7.400000095367432,7.53000020980835,7.5,5095676.0,6.813445091247559
2015-09-11,7.619999885559082,7.460000038146973,7.5,7.610000133514404,5104842.0,6.913376331329346
2015-09-14,7.699999809265137,6.849999904632568,7.610000133514404,6.849999904632568,8137647.0,6.222947120666504
2015-09-15,7.090000152587891,6.599999904632568,6.800000190734863,6.699999809265137,7951186.0,6.086677551269531
2015-09-16,7.369999885559082,6.699999809265137,6.760000228881836,7.320000171661377,7225916.0,6.6499223709106445
2015-09-17,7.489999771118164,7.079999923706055,7.21999979019165,7.090000152587891,8488347.0,6.440977573394775
2015-09-18,7.21999979019165,7.0,7.130000114440918,7.130000114440918,3900158.0,6.477315425872803
2015-09-21,7.340000152587891,6.900000095367432,7.0,7.300000190734863,6086664.0,6.631753921508789
2015-09-22,7.429999828338623,7.25,7.300000190734863,7.349999904632568,5992362.0,6.6771769523620605
2015-09-23,7.289999961853027,7.110000133514404,7.199999809265137,7.210000038146973,5034462.0,6.549992561340332
2015-09-24,7.380000114440918,7.199999809265137,7.25,7.309999942779541,4812113.0,6.640838146209717
2015-09-25,7.349999904632568,7.0,7.199999809265137,7.110000133514404,4289803.0,6.459146499633789
2015-09-28,7.25,7.050000190734863,7.139999866485596,7.210000038146973,2720600.0,6.549992561340332
2015-09-29,7.199999809265137,6.889999866485596,7.119999885559082,7.039999961853027,3371871.0,6.395554065704346
2015-09-30,7.309999942779541,7.059999942779541,7.079999923706055,7.25,6467435.0,6.586330413818359
2015-10-08,7.579999923706055,7.329999923706055,7.449999809265137,7.5,6838290.0,6.813445091247559
2015-10-09,7.639999866485596,7.409999847412109,7.510000228881836,7.550000190734863,5892829.0,6.8588690757751465
2015-10-12,7.929999828338623,7.559999942779541,7.590000152587891,7.809999942779541,9673759.0,7.095067977905273
2015-10-13,7.920000076293945,7.739999771118164,7.760000228881836,7.909999847412109,5748553.0,7.1859130859375
2015-10-14,7.940000057220459,7.71999979019165,7.860000133514404,7.739999771118164,4841818.0,7.031476020812988
2015-10-15,7.960000038146973,7.699999809265137,7.760000228881836,7.909999847412109,7878734.0,7.1859130859375
2015-10-16,8.0600004196167,7.869999885559082,7.960000038146973,8.050000190734863,9488522.0,7.313098430633545
2015-10-19,8.25,7.96999979019165,8.0,8.170000076293945,10880689.0,7.422112941741943
2015-10-20,8.25,8.020000457763672,8.149999618530273,8.229999542236328,8310333.0,7.476620674133301
2015-10-21,8.270000457763672,7.53000020980835,8.199999809265137,7.809999942779541,10134096.0,7.095067977905273
2015-10-22,8.100000381469727,7.739999771118164,7.800000190734863,8.069999694824219,6934489.0,7.3312668800354
2015-10-23,8.260000228881836,8.029999732971191,8.069999694824219,8.229999542236328,6861714.0,7.476620674133301
2015-10-26,8.399999618530273,8.1899995803833,8.319999694824219,8.350000381469727,7410477.0,7.585636615753174
2015-10-27,8.569999694824219,7.980000019073486,8.260000228881836,8.520000457763672,9470205.0,7.740074634552002
2015-10-28,8.6899995803833,8.3100004196167,8.550000190734863,8.550000190734863,10850293.0,7.767327785491943
2015-10-29,8.899999618530273,8.539999961853027,8.619999885559082,8.760000228881836,11471156.0,7.958104610443115
2015-10-30,8.75,8.510000228881836,8.75,8.600000381469727,6884588.0,7.812751293182373
2015-11-02,8.569999694824219,8.319999694824219,8.5,8.460000038146973,6799673.0,7.685567378997803
2015-11-03,8.630000114440918,8.350000381469727,8.430000305175781,8.579999923706055,4581303.0,7.794581890106201
2015-11-04,8.970000267028809,8.489999771118164,8.579999923706055,8.890000343322754,11571756.0,8.076205253601074
2015-11-05,8.989999771118164,8.6899995803833,8.899999618530273,8.710000038146973,13097397.0,7.9126811027526855
2015-11-06,9.010000228881836,8.640000343322754,8.699999809265137,8.970000267028809,10527465.0,8.148881912231445
2015-11-09,9.0600004196167,8.819999694824219,8.869999885559082,8.989999771118164,9338697.0,8.1670503616333
2015-11-10,9.050000190734863,8.800000190734863,8.989999771118164,9.029999732971191,10879452.0,8.203388214111328
2015-11-11,9.029999732971191,8.859999656677246,8.970000267028809,8.979999542236328,7746262.0,8.157965660095215
2015-11-12,9.020000457763672,8.75,8.979999542236328,8.84000015258789,6314826.0,8.030780792236328
2015-11-13,8.8100004196167,8.600000381469727,8.779999732971191,8.680000305175781,4594321.0,7.885428428649902
2015-11-16,9.09000015258789,8.449999809265137,8.550000190734863,8.979999542236328,8278809.0,8.157965660095215
2015-11-17,9.180000305175781,8.859999656677246,9.010000228881836,8.890000343322754,9388932.0,8.076205253601074
2015-11-18,8.930000305175781,8.75,8.869999885559082,8.789999961853027,4267449.0,7.985357761383057
2015-11-19,9.59000015258789,8.789999961853027,8.789999961853027,9.100000381469727,10712635.0,8.26698112487793
2015-11-20,9.079999923706055,8.960000038146973,9.010000228881836,9.020000457763672,6628959.0,8.194303512573242
2015-11-23,9.079999923706055,8.890000343322754,9.020000457763672,8.9399995803833,5870883.0,8.121626853942871
2015-11-24,9.09000015258789,8.800000190734863,8.989999771118164,9.069999694824219,5996296.0,8.239726066589355
2015-11-25,9.130000114440918,8.989999771118164,9.069999694824219,9.100000381469727,6113634.0,8.26698112487793
2015-11-26,9.15999984741211,8.899999618530273,9.109999656677246,8.970000267028809,7152067.0,8.148881912231445
2015-11-27,9.020000457763672,8.09000015258789,8.970000267028809,8.260000228881836,7495823.0,7.503874778747559
2015-11-30,8.460000038146973,7.909999847412109,8.279999732971191,8.399999618530273,7637215.0,7.631058216094971
2015-12-01,8.75,8.319999694824219,8.329999923706055,8.699999809265137,7136843.0,7.903596878051758
2015-12-02,8.789999961853027,8.5,8.710000038146973,8.779999732971191,5575160.0,7.976273536682129
2015-12-03,8.859999656677246,8.630000114440918,8.8100004196167,8.850000381469727,4115358.0,8.03986644744873
2015-12-04,8.979999542236328,8.739999771118164,8.779999732971191,8.84000015258789,3886393.0,8.030780792236328
2015-12-07,8.920000076293945,8.739999771118164,8.8100004196167,8.859999656677246,4178569.0,8.048949241638184
2015-12-08,8.800000190734863,8.5600004196167,8.800000190734863,8.619999885559082,3861118.0,7.830921173095703
2015-12-09,8.770000457763672,8.479999542236328,8.579999923706055,8.680000305175781,2468056.0,7.885428428649902
2015-12-10,8.739999771118164,8.550000190734863,8.640000343322754,8.65999984741211,2526387.0,7.867258071899414
2015-12-11,8.670000076293945,8.300000190734863,8.569999694824219,8.40999984741211,2600985.0,7.640143394470215
2015-12-14,8.760000228881836,8.260000228881836,8.289999961853027,8.720000267028809,3569797.0,7.92176628112793
2015-12-15,8.789999961853027,8.65999984741211,8.760000228881836,8.739999771118164,2782872.0,7.939935207366943
2015-12-16,8.949999809265137,8.720000267028809,8.720000267028809,8.890000343322754,4471813.0,8.076205253601074
2015-12-17,9.119999885559082,8.880000114440918,8.899999618530273,9.09000015258789,6556192.0,8.257896423339844
2015-12-18,9.15999984741211,8.880000114440918,9.020000457763672,9.09000015258789,5103651.0,8.257896423339844
2015-12-21,9.239999771118164,9.029999732971191,9.09000015258789,9.149999618530273,7059796.0,8.31240463256836
2015-12-22,9.520000457763672,9.140000343322754,9.329999923706055,9.149999618530273,10613168.0,8.31240463256836
2015-12-23,9.300000190734863,9.0,9.140000343322754,9.279999732971191,13882567.0,8.430502891540527
2015-12-24,9.550000190734863,9.229999542236328,9.260000228881836,9.449999809265137,10032735.0,8.584941864013672
2015-12-25,9.5600004196167,9.399999618530273,9.5600004196167,9.489999771118164,6697269.0,8.621278762817383
2015-12-28,10.4399995803833,9.460000038146973,9.699999809265137,10.4399995803833,36190977.0,9.484315872192383
2015-12-29,11.140000343322754,10.210000038146973,10.3100004196167,10.890000343322754,55342111.0,9.893122673034668
2015-12-30,10.770000457763672,10.34000015258789,10.619999885559082,10.510000228881836,29317925.0,9.547908782958984
2015-12-31,10.479999542236328,9.859999656677246,10.399999618530273,9.890000343322754,22196618.0,8.984663009643555
2016-01-04,9.90999984741211,8.899999618530273,9.819999694824219,8.899999618530273,14554860.0,8.085288047790527
2016-01-05,8.770000457763672,8.010000228881836,8.3100004196167,8.5,20132155.0,7.721904754638672
2016-01-06,8.800000190734863,8.399999618530273,8.489999771118164,8.770000457763672,14379464.0,7.967189788818359
2016-01-07,8.649999618530273,7.889999866485596,8.600000381469727,7.889999866485596,3504000.0,7.1677446365356445
2016-01-08,8.229999542236328,7.5,8.029999732971191,8.119999885559082,14496161.0,7.376689910888672
2016-01-11,8.079999923706055,7.480000019073486,7.949999809265137,7.489999771118164,12907355.0,6.804360866546631
2016-01-12,7.760000228881836,7.329999923706055,7.550000190734863,7.599999904632568,7609565.0,6.90429162979126
2016-01-13,7.760000228881836,7.420000076293945,7.590000152587891,7.449999809265137,6829539.0,6.768022537231445
2016-01-14,7.760000228881836,7.199999809265137,7.199999809265137,7.690000057220459,5940953.0,6.986052513122559
2016-01-15,7.75,7.010000228881836,7.650000095367432,7.199999809265137,6625558.0,6.540907859802246
2016-01-18,7.340000152587891,7.010000228881836,7.059999942779541,7.269999980926514,5512923.0,6.6045002937316895
2016-01-19,7.71999979019165,7.199999809265137,7.230000019073486,7.619999885559082,6586975.0,6.922461032867432
2016-01-20,7.880000114440918,7.380000114440918,7.539999961853027,7.679999828338623,9234411.0,6.976968288421631
2016-01-21,7.849999904632568,7.389999866485596,7.590000152587891,7.420000076293945,8516068.0,6.740768909454346
2016-01-22,7.630000114440918,7.300000190734863,7.449999809265137,7.480000019073486,5838499.0,6.795276641845703
2016-01-25,7.789999961853027,7.46999979019165,7.590000152587891,7.710000038146973,7179523.0,7.004222393035889
2016-01-26,7.619999885559082,7.03000020980835,7.599999904632568,7.25,6618675.0,6.586330413818359
2016-01-27,7.260000228881836,6.849999904632568,7.179999828338623,7.199999809265137,4776870.0,6.540907859802246
2016-01-28,7.210000038146973,6.900000095367432,7.090000152587891,6.909999847412109,3933847.0,6.277454376220703
2016-01-29,7.210000038146973,6.840000152587891,6.909999847412109,7.110000133514404,4070991.0,6.459146499633789
2016-02-01,7.119999885559082,6.900000095367432,7.119999885559082,7.03000020980835,4117110.0,6.386469841003418
2016-02-02,7.239999771118164,7.0,7.0,7.179999828338623,4663485.0,6.522738456726074
2016-02-03,7.210000038146973,7.039999961853027,7.079999923706055,7.179999828338623,2889853.0,6.522738456726074
2016-02-04,7.420000076293945,7.179999828338623,7.179999828338623,7.329999923706055,5258459.0,6.659007549285889
2016-02-05,7.429999828338623,7.230000019073486,7.329999923706055,7.25,2291466.0,6.586330413818359
2016-02-15,7.239999771118164,7.0,7.050000190734863,7.170000076293945,2550543.0,6.51365327835083
2016-02-16,7.460000038146973,7.190000057220459,7.25,7.440000057220459,4744249.0,6.758937358856201
2016-02-17,7.53000020980835,7.349999904632568,7.400000095367432,7.5,4486401.0,6.813445091247559
2016-02-18,7.670000076293945,7.429999828338623,7.53000020980835,7.650000095367432,8616825.0,6.949714660644531
2016-02-19,7.690000057220459,7.53000020980835,7.579999923706055,7.630000114440918,4021846.0,6.931545257568359
2016-02-22,7.860000133514404,7.639999866485596,7.639999866485596,7.809999942779541,5518184.0,7.095067977905273
2016-02-23,7.820000171661377,7.670000076293945,7.820000171661377,7.75,4061863.0,7.040560245513916
2016-02-24,7.809999942779541,7.619999885559082,7.71999979019165,7.789999961853027,3730900.0,7.076898097991943
2016-02-25,7.769999980926514,7.139999866485596,7.760000228881836,7.289999961853027,6609429.0,6.622668743133545
2016-02-26,7.409999847412109,7.170000076293945,7.360000133514404,7.340000152587891,3493038.0,6.668092727661133
2016-02-29,7.309999942779541,6.800000190734863,7.300000190734863,6.960000038146973,4238977.0,6.322877407073975
2016-03-01,7.179999828338623,6.909999847412109,7.0,7.170000076293945,3789106.0,6.51365327835083
2016-03-02,7.809999942779541,7.170000076293945,7.170000076293945,7.730000019073486,8464854.0,7.022391319274902
2016-03-03,8.119999885559082,7.690000057220459,7.849999904632568,7.929999828338623,15422623.0,7.20408296585083
2016-03-04,8.300000190734863,7.650000095367432,8.0600004196167,7.940000057220459,15520968.0,7.213167667388916
2016-03-07,8.729999542236328,8.210000038146973,8.279999732971191,8.729999542236328,24272194.0,7.930850505828857
2016-03-08,9.100000381469727,8.359999656677246,8.90999984741211,8.510000228881836,21849235.0,7.730989933013916
2016-03-09,8.140000343322754,7.659999847412109,8.100000381469727,7.659999847412109,18105805.0,6.958798885345459
2016-03-10,7.809999942779541,7.389999866485596,7.739999771118164,7.429999828338623,11617014.0,6.749853134155273
2016-03-11,7.53000020980835,7.230000019073486,7.300000190734863,7.460000038146973,6100586.0,6.777107238769531
2016-03-14,7.78000020980835,7.480000019073486,7.510000228881836,7.659999847412109,8015290.0,6.958798885345459
2016-03-15,7.630000114440918,7.349999904632568,7.630000114440918,7.449999809265137,8042353.0,6.768022537231445
2016-03-16,7.539999961853027,7.300000190734863,7.510000228881836,7.329999923706055,5698263.0,6.659007549285889
2016-03-17,7.659999847412109,7.409999847412109,7.420000076293945,7.610000133514404,7093091.0,6.913376331329346
2016-03-18,7.980000019073486,7.650000095367432,7.650000095367432,7.840000152587891,11201748.0,7.122322082519531
2016-03-21,8.09000015258789,7.789999961853027,7.849999904632568,8.050000190734863,13368946.0,7.313098430633545
2016-03-22,7.980000019073486,7.849999904632568,7.96999979019165,7.889999866485596,6265436.0,7.1677446365356445
2016-03-23,7.940000057220459,7.800000190734863,7.840000152587891,7.909999847412109,4977605.0,7.1859130859375
2016-03-24,7.929999828338623,7.71999979019165,7.809999942779541,7.78000020980835,7444175.0,7.067814350128174
2016-03-25,7.920000076293945,7.760000228881836,7.760000228881836,7.909999847412109,4835026.0,7.1859130859375
2016-03-28,8.069999694824219,7.78000020980835,7.940000057220459,7.829999923706055,5944206.0,7.113236904144287
2016-03-29,7.909999847412109,7.739999771118164,7.829999923706055,7.829999923706055,3797103.0,7.113236904144287
2016-03-30,8.039999961853027,7.800000190734863,7.880000114440918,8.020000457763672,6408747.0,7.285844802856445
2016-03-31,8.40999984741211,7.920000076293945,8.029999732971191,8.3100004196167,12486395.0,7.549298286437988
2016-04-01,8.229999542236328,7.920000076293945,8.170000076293945,8.09000015258789,8636354.0,7.3494367599487305
2016-04-05,8.239999771118164,7.940000057220459,8.079999923706055,8.220000267028809,8055353.0,7.4675374031066895
2016-04-06,8.529999732971191,8.100000381469727,8.180000305175781,8.449999809265137,15355576.0,7.676482200622559
2016-04-07,8.600000381469727,8.350000381469727,8.600000381469727,8.430000305175781,8683360.0,7.658312797546387
2016-04-08,9.149999618530273,8.369999885559082,8.430000305175781,9.020000457763672,24348122.0,8.194303512573242
2016-04-11,9.260000228881836,8.899999618530273,8.930000305175781,9.039999961853027,27615542.0,8.212472915649414
2016-04-12,9.109999656677246,8.899999618530273,9.050000190734863,9.020000457763672,16418998.0,8.194303512573242
2016-04-13,9.350000381469727,8.970000267028809,9.010000228881836,9.050000190734863,30201655.0,8.221558570861816
2016-04-14,9.15999984741211,8.760000228881836,9.050000190734863,8.920000076293945,18548836.0,8.103458404541016
2016-04-15,9.020000457763672,8.779999732971191,8.779999732971191,8.960000038146973,24482780.0,8.139796257019043
2016-04-18,8.989999771118164,8.489999771118164,8.829999923706055,8.90999984741211,17383953.0,8.094374656677246
2016-04-19,8.899999618530273,8.579999923706055,8.819999694824219,8.779999732971191,15876261.0,7.976273536682129
2016-04-20,8.9399995803833,8.25,8.739999771118164,8.819999694824219,20107802.0,8.012611389160156
2016-04-21,9.130000114440918,8.579999923706055,8.779999732971191,8.630000114440918,17190091.0,7.8400044441223145
2016-04-22,8.5,8.210000038146973,8.5,8.380000114440918,9635176.0,7.612890243530273
2016-04-25,8.350000381469727,8.020000457763672,8.3100004196167,8.140000343322754,6534978.0,7.39486026763916
2016-04-26,8.279999732971191,8.039999961853027,8.130000114440918,8.270000457763672,5471721.0,7.5129594802856445
2016-04-27,8.3100004196167,8.109999656677246,8.260000228881836,8.180000305175781,5600744.0,7.431197643280029
2016-04-28,8.229999542236328,7.980000019073486,8.199999809265137,8.170000076293945,4985088.0,7.422112941741943
2016-04-29,8.210000038146973,8.039999961853027,8.15999984741211,8.149999618530273,3754696.0,7.40394401550293
2016-05-03,8.4399995803833,8.100000381469727,8.140000343322754,8.40999984741211,6772983.0,7.640143394470215
2016-05-04,8.430000305175781,8.300000190734863,8.359999656677246,8.359999656677246,4858341.0,7.594720363616943
2016-05-05,8.380000114440918,8.270000457763672,8.329999923706055,8.359999656677246,3828377.0,7.594720363616943
2016-05-06,8.399999618530273,7.78000020980835,8.359999656677246,7.800000190734863,7493626.0,7.085983753204346
2016-05-09,7.980000019073486,7.71999979019165,7.800000190734863,7.78000020980835,8519848.0,7.067814350128174
2016-05-10,7.829999923706055,7.699999809265137,7.78000020980835,7.75,2952799.0,7.040560245513916
2016-05-11,7.860000133514404,7.659999847412109,7.840000152587891,7.71999979019165,2949215.0,7.013306617736816
2016-05-12,7.679999828338623,7.460000038146973,7.650000095367432,7.579999923706055,4028740.0,6.886122226715088
2016-05-13,7.630000114440918,7.510000228881836,7.579999923706055,7.539999961853027,3722747.0,6.849783897399902
2016-05-16,7.630000114440918,7.420000076293945,7.519999980926514,7.619999885559082,4993322.0,6.922461032867432
2016-05-17,7.650000095367432,7.510000228881836,7.579999923706055,7.579999923706055,4852553.0,6.886122226715088
2016-05-18,7.550000190734863,7.21999979019165,7.510000228881836,7.289999961853027,4383535.0,6.622668743133545
2016-05-19,7.449999809265137,7.300000190734863,7.300000190734863,7.340000152587891,2642100.0,6.668092727661133
2016-05-20,7.5,7.239999771118164,7.340000152587891,7.5,2818494.0,6.813445091247559
2016-05-23,7.599999904632568,7.5,7.519999980926514,7.539999961853027,2777405.0,6.849783897399902
2016-05-24,7.5,7.329999923706055,7.489999771118164,7.409999847412109,2337390.0,6.731683731079102
2016-05-25,7.539999961853027,7.429999828338623,7.46999979019165,7.449999809265137,2198008.0,6.768022537231445
2016-05-26,7.539999961853027,7.289999961853027,7.489999771118164,7.440000057220459,2508136.0,6.758937358856201
2016-05-27,7.510000228881836,7.380000114440918,7.440000057220459,7.449999809265137,1930925.0,6.768022537231445
2016-05-30,7.449999809265137,7.300000190734863,7.420000076293945,7.420000076293945,2587768.0,6.740768909454346
2016-05-31,7.690000057220459,7.400000095367432,7.400000095367432,7.679999828338623,5371562.0,6.976968288421631
2016-06-01,7.769999980926514,7.630000114440918,7.630000114440918,7.710000038146973,4069688.0,7.004222393035889
2016-06-02,7.769999980926514,7.630000114440918,7.679999828338623,7.75,3006642.0,7.040560245513916
2016-06-03,7.840000152587891,7.679999828338623,7.75,7.809999942779541,3486406.0,7.095067977905273
2016-06-06,7.949999809265137,7.730000019073486,7.78000020980835,7.809999942779541,4599977.0,7.095067977905273
2016-06-07,7.900000095367432,7.75,7.809999942779541,7.809999942779541,3487109.0,7.095067977905273
2016-06-08,7.889999866485596,7.710000038146973,7.840000152587891,7.739999771118164,3655926.0,7.031476020812988
2016-06-13,7.849999904632568,7.519999980926514,7.699999809265137,7.53000020980835,3350622.0,6.840699195861816
2016-06-14,7.53000020980835,7.400000095367432,7.480000019073486,7.460000038146973,2707621.0,6.777107238769531
2016-06-15,7.71999979019165,7.380000114440918,7.420000076293945,7.650000095367432,2545861.0,6.949714660644531
2016-06-16,7.889999866485596,7.619999885559082,7.619999885559082,7.829999923706055,4087267.0,7.113236904144287
2016-06-17,7.929999828338623,7.739999771118164,7.900000095367432,7.860000133514404,3128427.0,7.140491485595703
2016-06-20,7.849999904632568,7.690000057220459,7.840000152587891,7.809999942779541,1994177.0,7.095067977905273
2016-06-21,7.869999885559082,7.659999847412109,7.820000171661377,7.699999809265137,2285639.0,7.0402092933654785
2016-06-22,7.849999904632568,7.690000057220459,7.789999961853027,7.829999923706055,2669455.0,7.159070014953613
2016-06-23,7.940000057220459,7.650000095367432,7.829999923706055,7.860000133514404,3684747.0,7.186500072479248
2016-06-24,7.860000133514404,7.480000019073486,7.860000133514404,7.820000171661377,5256731.0,7.149927139282227
2016-06-27,7.900000095367432,7.71999979019165,7.71999979019165,7.900000095367432,6429384.0,7.223072052001953
2016-06-28,7.889999866485596,7.760000228881836,7.840000152587891,7.869999885559082,4143734.0,7.195642471313477
2016-06-29,7.920000076293945,7.840000152587891,7.889999866485596,7.889999866485596,4069699.0,7.213928699493408
2016-06-30,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-01,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-04,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-05,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-06,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-07,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-08,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-11,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-12,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-13,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.213928699493408
2016-07-14,8.479999542236328,8.25,8.460000038146973,8.350000381469727,15618554.0,7.6345133781433105
2016-07-15,8.289999961853027,8.100000381469727,8.270000457763672,8.180000305175781,9491415.0,7.479079246520996
2016-07-18,8.329999923706055,8.109999656677246,8.109999656677246,8.210000038146973,7477449.0,7.506509304046631
2016-07-19,8.279999732971191,8.100000381469727,8.180000305175781,8.199999809265137,4184825.0,7.497365474700928
2016-07-20,8.279999732971191,8.140000343322754,8.199999809265137,8.149999618530273,3315757.0,7.451650142669678
2016-07-21,8.229999542236328,8.119999885559082,8.130000114440918,8.1899995803833,3857254.0,7.488222122192383
2016-07-22,8.25,8.050000190734863,8.199999809265137,8.140000343322754,4254718.0,7.442507743835449
2016-07-25,8.170000076293945,8.010000228881836,8.079999923706055,8.079999923706055,3535484.0,7.387648582458496
2016-07-26,8.890000343322754,8.180000305175781,8.199999809265137,8.720000267028809,17949297.0,7.972808837890625
2016-07-27,8.729999542236328,8.170000076293945,8.710000038146973,8.279999732971191,12828245.0,7.5705108642578125
2016-07-28,8.380000114440918,8.15999984741211,8.289999961853027,8.270000457763672,6133080.0,7.561367988586426
2016-07-29,8.9399995803833,8.279999732971191,8.279999732971191,8.539999961853027,12786166.0,7.80823278427124
2016-08-01,9.180000305175781,8.640000343322754,8.699999809265137,9.0600004196167,26467711.0,8.283675193786621
2016-08-02,9.390000343322754,8.729999542236328,8.949999809265137,9.350000381469727,25050578.0,8.54882526397705
2016-08-03,10.289999961853027,9.170000076293945,9.220000267028809,10.289999961853027,29966970.0,9.408279418945312
2016-08-04,10.75,9.949999809265137,10.649999618530273,9.979999542236328,43354085.0,9.124842643737793
2016-08-05,10.289999961853027,9.8100004196167,10.0,9.960000038146973,26444029.0,9.106555938720703
2016-08-08,9.880000114440918,9.4399995803833,9.800000190734863,9.760000228881836,24186091.0,8.923694610595703
2016-08-09,10.4399995803833,9.619999885559082,9.729999542236328,10.229999542236328,34987225.0,9.353421211242676
2016-08-10,10.119999885559082,9.760000228881836,10.079999923706055,9.800000190734863,22816882.0,8.96026611328125
2016-08-11,9.899999618530273,9.430000305175781,9.84000015258789,9.489999771118164,16331992.0,8.676828384399414
2016-08-12,9.640000343322754,9.369999885559082,9.5600004196167,9.59000015258789,12572983.0,8.76826000213623
2016-08-15,9.770000457763672,9.34000015258789,9.59000015258789,9.640000343322754,20124610.0,8.813976287841797
2016-08-16,9.880000114440918,9.539999961853027,9.640000343322754,9.65999984741211,18931092.0,8.83226203918457
2016-08-17,9.779999732971191,9.460000038146973,9.619999885559082,9.75,16031930.0,8.91455078125
2016-08-18,9.699999809265137,9.5,9.699999809265137,9.520000457763672,12166263.0,8.704258918762207
2016-08-19,9.890000343322754,9.5,9.529999732971191,9.850000381469727,18763985.0,9.005982398986816
2016-08-22,10.029999732971191,9.59000015258789,9.800000190734863,9.600000381469727,12171663.0,8.777403831481934
2016-08-23,9.630000114440918,9.069999694824219,9.600000381469727,9.229999542236328,14321370.0,8.439107894897461
2016-08-24,9.319999694824219,9.109999656677246,9.25,9.260000228881836,6526180.0,8.466536521911621
2016-08-25,9.180000305175781,8.920000076293945,9.180000305175781,9.100000381469727,7812962.0,8.320247650146484
2016-08-26,9.239999771118164,9.109999656677246,9.119999885559082,9.1899995803833,5526808.0,8.402535438537598
2016-08-29,9.550000190734863,9.130000114440918,9.130000114440918,9.430000305175781,11355900.0,8.621971130371094
2016-08-30,9.430000305175781,9.140000343322754,9.399999618530273,9.180000305175781,7305551.0,8.393392562866211
2016-08-31,9.289999961853027,9.0600004196167,9.1899995803833,9.170000076293945,5783357.0,8.38425064086914
2016-09-01,9.199999809265137,9.010000228881836,9.180000305175781,9.020000457763672,5552360.0,8.247101783752441
2016-09-02,9.0600004196167,8.880000114440918,9.020000457763672,9.010000228881836,4663603.0,8.237959861755371
2016-09-05,9.180000305175781,9.0,9.010000228881836,9.100000381469727,4827700.0,8.320247650146484
2016-09-06,9.220000267028809,8.960000038146973,9.100000381469727,9.199999809265137,5209121.0,8.411678314208984
2016-09-07,9.260000228881836,9.119999885559082,9.25,9.130000114440918,4162132.0,8.347676277160645
2016-09-08,9.149999618530273,9.010000228881836,9.130000114440918,9.130000114440918,4839653.0,8.347676277160645
2016-09-09,9.239999771118164,9.09000015258789,9.1899995803833,9.100000381469727,4162205.0,8.320247650146484
2016-09-12,9.010000228881836,8.510000228881836,8.90999984741211,8.539999961853027,8527556.0,7.80823278427124
2016-09-13,8.75,8.600000381469727,8.600000381469727,8.649999618530273,4523283.0,7.908805847167969
2016-09-14,8.779999732971191,8.600000381469727,8.609999656677246,8.670000076293945,3045851.0,7.927093505859375
2016-09-19,8.84000015258789,8.699999809265137,8.760000228881836,8.789999961853027,2611320.0,8.036809921264648
2016-09-20,9.09000015258789,8.720000267028809,8.850000381469727,9.069999694824219,6234210.0,8.292817115783691
2016-09-21,9.399999618530273,9.0,9.050000190734863,9.220000267028809,10004473.0,8.42996597290039
2016-09-22,9.40999984741211,9.15999984741211,9.260000228881836,9.34000015258789,10815729.0,8.539682388305664
2016-09-23,9.569999694824219,9.270000457763672,9.5,9.359999656677246,8573777.0,8.557968139648438
2016-09-26,9.59000015258789,9.229999542236328,9.479999542236328,9.380000114440918,10819245.0,8.576254844665527
2016-09-27,9.380000114440918,9.100000381469727,9.260000228881836,9.300000190734863,6582054.0,8.5031099319458
2016-09-28,9.5600004196167,9.229999542236328,9.319999694824219,9.460000038146973,7436426.0,8.64940071105957
2016-09-29,9.569999694824219,9.3100004196167,9.460000038146973,9.369999885559082,5008977.0,8.567111015319824
2016-09-30,9.369999885559082,9.180000305175781,9.3100004196167,9.270000457763672,3912144.0,8.47568130493164
2016-10-10,9.359999656677246,9.109999656677246,9.329999923706055,9.289999961853027,6538703.0,8.493967056274414
2016-10-11,9.710000038146973,9.25,9.3100004196167,9.680000305175781,12940077.0,8.850549697875977
2016-10-12,10.199999809265137,9.550000190734863,9.59000015258789,10.140000343322754,20679816.0,9.271132469177246
2016-10-13,10.329999923706055,9.979999542236328,10.09000015258789,10.069999694824219,15852117.0,9.207130432128906
2016-10-14,10.199999809265137,9.880000114440918,10.199999809265137,10.09000015258789,8613411.0,9.225417137145996
2016-10-17,10.550000190734863,10.09000015258789,10.279999732971191,10.170000076293945,17472745.0,9.298563003540039
2016-10-18,10.34000015258789,9.899999618530273,10.25,10.180000305175781,12617614.0,9.307706832885742
2016-10-19,10.260000228881836,9.920000076293945,10.079999923706055,9.970000267028809,9537896.0,9.115699768066406
2016-10-20,10.199999809265137,9.90999984741211,9.989999771118164,10.020000457763672,7268695.0,9.161416053771973
2016-10-21,9.979999542236328,9.699999809265137,9.930000305175781,9.970000267028809,8760527.0,9.115699768066406
2016-10-24,10.199999809265137,9.869999885559082,10.0,10.0600004196167,7172685.0,9.19798755645752
2016-10-25,10.550000190734863,10.0600004196167,10.149999618530273,10.359999656677246,11841309.0,9.472280502319336
2016-10-26,10.819999694824219,10.260000228881836,10.380000114440918,10.289999961853027,18495668.0,9.408279418945312
2016-10-27,10.380000114440918,10.0600004196167,10.300000190734863,10.25,6969638.0,9.371707916259766
2016-10-28,10.359999656677246,9.949999809265137,10.199999809265137,9.970000267028809,5594365.0,9.115699768066406
2016-10-31,9.829999923706055,9.430000305175781,9.8100004196167,9.479999542236328,13047813.0,8.667686462402344
2016-11-01,9.649999618530273,9.4399995803833,9.5,9.640000343322754,5979521.0,8.813976287841797
2016-11-02,9.640000343322754,9.369999885559082,9.59000015258789,9.4399995803833,8228089.0,8.63111400604248
2016-11-03,9.619999885559082,9.350000381469727,9.40999984741211,9.489999771118164,5944743.0,8.676828384399414
2016-11-04,9.5600004196167,9.399999618530273,9.489999771118164,9.479999542236328,3890124.0,8.667686462402344
2016-11-07,9.770000457763672,9.350000381469727,9.5,9.680000305175781,8624115.0,8.850549697875977
2016-11-08,9.739999771118164,9.609999656677246,9.649999618530273,9.699999809265137,5315696.0,8.86883544921875
2016-11-09,9.75,9.329999923706055,9.720000267028809,9.539999961853027,5190032.0,8.72254467010498
2016-11-10,9.880000114440918,9.680000305175781,9.699999809265137,9.829999923706055,7974742.0,8.987695693969727
2016-11-11,10.380000114440918,9.800000190734863,9.890000343322754,10.25,10256952.0,9.371707916259766
2016-11-14,11.270000457763672,10.010000228881836,10.010000228881836,10.8100004196167,22716022.0,9.883722305297852
2016-11-15,11.149999618530273,10.470000267028809,10.859999656677246,10.550000190734863,12198559.0,9.646000862121582
2016-11-16,10.670000076293945,10.390000343322754,10.489999771118164,10.4399995803833,10717983.0,9.545426368713379
2016-11-17,10.510000228881836,10.260000228881836,10.350000381469727,10.489999771118164,6521760.0,9.591142654418945
2016-11-18,10.510000228881836,10.149999618530273,10.489999771118164,10.239999771118164,4937431.0,9.362564086914062
2016-11-21,10.359999656677246,10.170000076293945,10.25,10.350000381469727,4307573.0,9.463138580322266
2016-11-22,10.869999885559082,10.369999885559082,10.369999885559082,10.819999694824219,13503990.0,9.892865180969238
2016-11-23,11.229999542236328,10.710000038146973,10.880000114440918,10.770000457763672,16107355.0,9.847150802612305
2016-11-24,11.779999732971191,10.699999809265137,10.779999732971191,11.479999542236328,22778481.0,10.496312141418457
2016-11-25,12.170000076293945,11.390000343322754,11.390000343322754,12.010000228881836,24504549.0,10.980897903442383
2016-11-28,11.989999771118164,11.520000457763672,11.829999923706055,11.84000015258789,13763983.0,10.825464248657227
2016-11-29,11.779999732971191,11.020000457763672,11.779999732971191,11.140000343322754,13368667.0,10.185444831848145
2016-11-30,11.359999656677246,10.899999618530273,11.149999618530273,11.15999984741211,10837691.0,10.20373249053955
2016-12-01,11.289999961853027,10.800000190734863,11.239999771118164,11.029999732971191,9907142.0,10.084871292114258
2016-12-02,11.100000381469727,10.640000343322754,10.949999809265137,10.6899995803833,6595754.0,9.774004936218262
2016-12-05,10.850000381469727,10.399999618530273,10.600000381469727,10.720000267028809,5968473.0,9.801434516906738
2016-12-06,10.649999618530273,10.460000038146973,10.649999618530273,10.520000457763672,5529805.0,9.618572235107422
2016-12-07,11.050000190734863,10.510000228881836,10.550000190734863,10.979999542236328,11102128.0,10.039155960083008
2016-12-08,11.020000457763672,10.720000267028809,10.880000114440918,10.8100004196167,5601648.0,9.883722305297852
2016-12-09,10.770000457763672,10.59000015258789,10.770000457763672,10.699999809265137,4028805.0,9.783148765563965
2016-12-12,10.829999923706055,9.850000381469727,10.720000267028809,9.90999984741211,9548595.0,9.060840606689453
2016-12-13,10.1899995803833,9.699999809265137,9.8100004196167,10.09000015258789,6892229.0,9.225417137145996
2016-12-14,10.140000343322754,9.84000015258789,10.029999732971191,9.90999984741211,5320943.0,9.060840606689453
2016-12-15,10.079999923706055,9.729999542236328,9.829999923706055,9.869999885559082,6649598.0,9.02426815032959
2016-12-16,9.920000076293945,9.770000457763672,9.899999618530273,9.869999885559082,5225634.0,9.02426815032959
2016-12-19,9.920000076293945,9.760000228881836,9.84000015258789,9.899999618530273,4321937.0,9.051697731018066
2016-12-20,10.180000305175781,9.760000228881836,9.880000114440918,10.170000076293945,6667537.0,9.298563003540039
2016-12-21,10.279999732971191,10.09000015258789,10.100000381469727,10.1899995803833,6331290.0,9.316847801208496
2016-12-22,10.220000267028809,9.960000038146973,10.220000267028809,10.0600004196167,4626301.0,9.19798755645752
2016-12-23,10.079999923706055,9.800000190734863,10.069999694824219,9.829999923706055,4247225.0,8.987695693969727
2016-12-26,9.789999961853027,9.399999618530273,9.789999961853027,9.640000343322754,6782368.0,8.813976287841797
2016-12-27,9.760000228881836,9.569999694824219,9.600000381469727,9.649999618530273,3200473.0,8.823119163513184
2016-12-28,9.75,9.550000190734863,9.720000267028809,9.5600004196167,3530822.0,8.740832328796387
2016-12-29,9.600000381469727,9.40999984741211,9.5600004196167,9.449999809265137,4142385.0,8.640257835388184
2016-12-30,9.510000228881836,9.399999618530273,9.470000267028809,9.489999771118164,2564323.0,8.676828384399414
2017-01-03,9.75,9.489999771118164,9.489999771118164,9.699999809265137,4755893.0,8.86883544921875
2017-01-04,9.84000015258789,9.649999618530273,9.6899995803833,9.800000190734863,3784794.0,8.96026611328125
2017-01-05,10.069999694824219,9.75,9.789999961853027,10.010000228881836,4915524.0,9.15227222442627
2017-01-06,10.0,9.829999923706055,9.970000267028809,9.880000114440918,3086030.0,9.033411026000977
2017-01-09,10.050000190734863,9.84000015258789,9.84000015258789,9.949999809265137,3107230.0,9.097414016723633
2017-01-10,9.989999771118164,9.8100004196167,9.949999809265137,9.869999885559082,3426186.0,9.02426815032959
2017-01-11,10.25,9.800000190734863,9.800000190734863,10.239999771118164,11501382.0,9.362564086914062
2017-01-12,10.34000015258789,10.050000190734863,10.1899995803833,10.100000381469727,6787606.0,9.2345609664917
2017-01-13,10.130000114440918,9.260000228881836,10.079999923706055,9.729999542236328,3377678.0,8.896263122558594
2017-01-16,9.829999923706055,9.050000190734863,9.789999961853027,9.319999694824219,5175715.0,8.521395683288574
2017-01-17,9.600000381469727,9.270000457763672,9.270000457763672,9.529999732971191,3321884.0,8.713401794433594
2017-01-18,9.619999885559082,9.40999984741211,9.40999984741211,9.5600004196167,2173865.0,8.740832328796387
2017-01-19,9.529999732971191,9.420000076293945,9.520000457763672,9.520000457763672,1738488.0,8.704258918762207
2017-01-20,9.75,9.460000038146973,9.520000457763672,9.720000267028809,1729985.0,8.887121200561523
2017-01-23,10.5,9.710000038146973,9.720000267028809,10.109999656677246,4716251.0,9.24370288848877
2017-01-24,10.140000343322754,9.899999618530273,10.079999923706055,9.949999809265137,3272821.0,9.097414016723633
2017-01-25,10.0600004196167,9.880000114440918,9.899999618530273,9.949999809265137,2101252.0,9.097414016723633
2017-01-26,10.15999984741211,9.949999809265137,9.949999809265137,10.149999618530273,3002264.0,9.28027629852295
2017-02-03,10.199999809265137,9.819999694824219,10.130000114440918,9.859999656677246,4791970.0,9.015125274658203
2017-02-06,9.970000267028809,9.800000190734863,9.859999656677246,9.949999809265137,3848683.0,9.097414016723633
2017-02-07,10.020000457763672,9.869999885559082,9.869999885559082,9.989999771118164,3615447.0,9.13398551940918
2017-02-08,10.329999923706055,9.930000305175781,9.989999771118164,10.319999694824219,7521952.0,9.435708999633789
2017-02-09,10.380000114440918,10.199999809265137,10.25,10.3100004196167,5775377.0,9.426566123962402
2017-02-10,10.699999809265137,10.149999618530273,10.329999923706055,10.529999732971191,11732554.0,9.627714157104492
2017-02-13,10.8100004196167,10.40999984741211,10.550000190734863,10.5600004196167,8987041.0,9.655144691467285
2017-02-14,10.539999961853027,10.350000381469727,10.529999732971191,10.510000228881836,5139716.0,9.609429359436035
2017-02-15,10.699999809265137,10.300000190734863,10.479999542236328,10.319999694824219,8174739.0,9.435708999633789
2017-02-16,10.680000305175781,10.279999732971191,10.3100004196167,10.579999923706055,8842441.0,9.673430442810059
2017-02-17,10.6899995803833,10.15999984741211,10.5,10.220000267028809,7870480.0,9.344278335571289
2017-02-20,10.380000114440918,10.149999618530273,10.149999618530273,10.350000381469727,5287139.0,9.463138580322266
2017-02-21,10.59000015258789,10.329999923706055,10.350000381469727,10.550000190734863,9893337.0,9.646000862121582
2017-02-22,10.65999984741211,10.430000305175781,10.550000190734863,10.600000381469727,9321855.0,9.691716194152832
2017-02-23,10.680000305175781,10.40999984741211,10.579999923706055,10.59000015258789,7171047.0,9.682573318481445
2017-02-24,10.579999923706055,10.380000114440918,10.579999923706055,10.520000457763672,6121951.0,9.618572235107422
2017-02-27,10.539999961853027,10.229999542236328,10.539999961853027,10.25,5695031.0,9.371707916259766
2017-02-28,10.369999885559082,10.210000038146973,10.210000038146973,10.359999656677246,3087675.0,9.472280502319336
2017-03-01,11.0,10.239999771118164,10.279999732971191,10.829999923706055,17347925.0,9.902008056640625
2017-03-02,10.90999984741211,10.600000381469727,10.779999732971191,10.670000076293945,7975193.0,9.755718231201172
2017-03-03,10.75,10.550000190734863,10.720000267028809,10.680000305175781,5943601.0,9.764862060546875
2017-03-06,10.770000457763672,10.550000190734863,10.630000114440918,10.760000228881836,6986484.0,9.838006973266602
2017-03-07,10.760000228881836,10.539999961853027,10.739999771118164,10.59000015258789,5588933.0,9.682573318481445
2017-03-08,10.569999694824219,10.369999885559082,10.569999694824219,10.40999984741211,4256232.0,9.517997741699219
2017-03-09,10.460000038146973,10.020000457763672,10.40999984741211,10.09000015258789,7825285.0,9.225417137145996
2017-03-10,10.149999618530273,10.039999961853027,10.09000015258789,10.0600004196167,2898321.0,9.19798755645752
2017-03-13,10.149999618530273,10.010000228881836,10.0600004196167,10.140000343322754,4950893.0,9.271132469177246
2017-03-14,10.279999732971191,10.109999656677246,10.140000343322754,10.149999618530273,3802550.0,9.28027629852295
2017-03-15,10.449999809265137,10.029999732971191,10.149999618530273,10.359999656677246,7628757.0,9.472280502319336
2017-03-16,10.380000114440918,10.210000038146973,10.319999694824219,10.34000015258789,6521554.0,9.453995704650879
2017-03-17,10.800000190734863,10.270000457763672,10.300000190734863,10.640000343322754,17570811.0,9.728289604187012
2017-03-20,11.180000305175781,10.680000305175781,11.0,11.0,19366790.0,10.057441711425781
2017-03-21,11.289999961853027,10.850000381469727,11.25,10.880000114440918,15266237.0,9.947724342346191
2017-03-22,10.75,10.479999542236328,10.6899995803833,10.609999656677246,11501555.0,9.700859069824219
2017-03-23,10.619999885559082,10.25,10.529999732971191,10.369999885559082,9617409.0,9.481424331665039
2017-03-24,10.539999961853027,10.329999923706055,10.329999923706055,10.460000038146973,5529927.0,9.563713073730469
2017-03-27,10.59000015258789,10.260000228881836,10.4399995803833,10.550000190734863,6493836.0,9.646000862121582
2017-03-28,10.539999961853027,10.350000381469727,10.470000267028809,10.359999656677246,4869785.0,9.472280502319336
2017-03-29,10.479999542236328,10.270000457763672,10.399999618530273,10.390000343322754,4821772.0,9.499711036682129
2017-03-30,10.350000381469727,10.0,10.350000381469727,10.069999694824219,5761295.0,9.207130432128906
2017-03-31,10.149999618530273,9.970000267028809,10.119999885559082,10.020000457763672,4473284.0,9.161416053771973
2017-04-05,10.350000381469727,10.069999694824219,10.119999885559082,10.289999961853027,4426316.0,9.408279418945312
2017-04-06,10.369999885559082,10.220000267028809,10.300000190734863,10.319999694824219,3326844.0,9.435708999633789
2017-04-07,10.359999656677246,10.199999809265137,10.34000015258789,10.210000038146973,3957145.0,9.335135459899902
2017-04-10,10.260000228881836,10.029999732971191,10.149999618530273,10.0600004196167,3868558.0,9.19798755645752
2017-04-11,10.199999809265137,9.930000305175781,10.0600004196167,10.180000305175781,4129642.0,9.307706832885742
2017-04-12,10.789999961853027,10.130000114440918,10.1899995803833,10.539999961853027,12421489.0,9.636857986450195
2017-04-13,10.979999542236328,10.609999656677246,10.789999961853027,10.779999732971191,13737645.0,9.856292724609375
2017-04-14,11.859999656677246,10.869999885559082,11.0,11.859999656677246,21358698.0,10.84375
2017-04-17,12.859999656677246,11.930000305175781,12.100000381469727,12.380000114440918,49461387.0,11.319192886352539
2017-04-18,12.430000305175781,11.899999618530273,12.420000076293945,12.239999771118164,27196510.0,11.191189765930176
2017-04-19,12.180000305175781,11.25,12.039999961853027,11.489999771118164,24828507.0,10.505455017089844
2017-04-20,12.5,11.3100004196167,11.510000228881836,12.279999732971191,33988891.0,11.227763175964355
2017-04-21,12.149999618530273,11.420000076293945,11.970000267028809,11.609999656677246,20448089.0,10.615171432495117
2017-04-24,11.149999618530273,10.449999809265137,11.0600004196167,10.449999809265137,19926353.0,9.554570198059082
2017-04-25,10.779999732971191,10.25,10.3100004196167,10.569999694824219,13884106.0,9.664287567138672
2017-04-26,11.0,10.529999732971191,10.550000190734863,10.960000038146973,15666118.0,10.020870208740234
2017-04-27,11.3100004196167,10.550000190734863,10.899999618530273,11.1899995803833,18899427.0,10.231161117553711
2017-04-28,11.170000076293945,10.800000190734863,11.0,11.010000228881836,16059344.0,10.066585540771484
2017-05-02,10.829999923706055,10.300000190734863,10.800000190734863,10.449999809265137,18660671.0,9.554570198059082
2017-05-03,10.529999732971191,10.050000190734863,10.359999656677246,10.199999809265137,14251913.0,9.325990676879883
2017-05-04,10.229999542236328,9.930000305175781,10.0,10.109999656677246,10925834.0,9.24370288848877
2017-05-05,10.15999984741211,9.600000381469727,10.0,9.630000114440918,14922810.0,8.80483341217041
2017-05-08,9.649999618530273,9.100000381469727,9.550000190734863,9.109999656677246,11138200.0,8.329389572143555
2017-05-09,9.369999885559082,9.109999656677246,9.180000305175781,9.300000190734863,7469503.0,8.5031099319458
2017-05-10,9.350000381469727,8.800000190734863,9.279999732971191,8.829999923706055,9628919.0,8.073382377624512
2017-05-11,8.890000343322754,8.359999656677246,8.75,8.720000267028809,8897025.0,7.972808837890625
2017-05-12,8.890000343322754,8.609999656677246,8.6899995803833,8.789999961853027,5674181.0,8.036809921264648
2017-05-15,8.920000076293945,8.6899995803833,8.789999961853027,8.699999809265137,4293800.0,7.954522132873535
2017-05-16,8.949999809265137,8.390000343322754,8.630000114440918,8.930000305175781,7460893.0,8.164814949035645
2017-05-17,9.09000015258789,8.829999923706055,8.869999885559082,9.0,7162700.0,8.228816032409668
2017-05-18,9.109999656677246,8.84000015258789,8.90999984741211,9.010000228881836,6353622.0,8.237959861755371
2017-05-19,9.319999694824219,9.010000228881836,9.039999961853027,9.09000015258789,6386425.0,8.311104774475098
2017-05-22,9.149999618530273,8.710000038146973,9.119999885559082,8.729999542236328,5964104.0,7.981951713562012
2017-05-23,8.90999984741211,8.5,8.75,8.5600004196167,4913806.0,7.826518535614014
2017-05-24,8.699999809265137,8.399999618530273,8.510000228881836,8.680000305175781,4321364.0,7.93623685836792
2017-05-25,9.0600004196167,8.609999656677246,8.680000305175781,9.050000190734863,6106237.0,8.274532318115234
2017-05-26,9.069999694824219,8.869999885559082,8.989999771118164,8.9399995803833,5451925.0,8.173956871032715
2017-05-31,9.130000114440918,8.960000038146973,9.010000228881836,9.0,4966003.0,8.228816032409668
2017-06-01,9.0600004196167,8.880000114440918,9.029999732971191,8.890000343322754,5450631.0,8.128242492675781
2017-06-02,9.140000343322754,8.680000305175781,8.800000190734863,9.100000381469727,5179958.0,8.320247650146484
2017-06-05,9.199999809265137,9.039999961853027,9.079999923706055,9.15999984741211,3756430.0,8.375106811523438
2017-06-06,9.1899995803833,9.079999923706055,9.15999984741211,9.180000305175781,2812853.0,8.393392562866211
2017-06-07,9.319999694824219,9.130000114440918,9.170000076293945,9.289999961853027,5179826.0,8.493967056274414
2017-06-08,9.300000190734863,9.149999618530273,9.270000457763672,9.199999809265137,4450801.0,8.411678314208984
2017-06-09,9.279999732971191,9.119999885559082,9.210000038146973,9.170000076293945,3021767.0,8.38425064086914
2017-06-12,9.130000114440918,8.989999771118164,9.130000114440918,9.0,3190400.0,8.228816032409668
2017-06-13,9.199999809265137,8.9399995803833,8.979999542236328,9.170000076293945,3345415.0,8.38425064086914
2017-06-14,9.210000038146973,9.0600004196167,9.149999618530273,9.180000305175781,3501593.0,8.393392562866211
2017-06-15,9.300000190734863,9.15999984741211,9.180000305175781,9.279999732971191,4421432.0,8.484823226928711
2017-06-16,9.359999656677246,9.220000267028809,9.25,9.319999694824219,5134155.0,8.521395683288574
2017-06-19,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,0.0,8.521395683288574
2017-06-20,9.529999732971191,9.420000076293945,9.5,9.449999809265137,4164229.0,8.640257835388184
2017-06-21,9.5,9.369999885559082,9.5,9.430000305175781,2676594.0,8.621971130371094
2017-06-22,9.579999923706055,9.300000190734863,9.399999618530273,9.3100004196167,5137134.0,8.512253761291504
2017-06-23,9.5600004196167,9.199999809265137,9.319999694824219,9.529999732971191,5112974.0,8.713401794433594
2017-06-26,9.760000228881836,9.430000305175781,9.460000038146973,9.6899995803833,6613639.0,8.859692573547363
2017-06-27,10.40999984741211,9.649999618530273,9.680000305175781,10.050000190734863,11198594.0,9.188844680786133
2017-06-28,10.029999732971191,9.800000190734863,10.029999732971191,9.869999885559082,6547979.0,9.02426815032959
2017-06-29,10.300000190734863,9.850000381469727,9.859999656677246,10.199999809265137,8630734.0,9.325990676879883
2017-06-30,10.300000190734863,10.069999694824219,10.180000305175781,10.199999809265137,5973465.0,9.325990676879883
2017-07-03,10.369999885559082,10.119999885559082,10.199999809265137,10.270000457763672,6596464.0,9.389993667602539
2017-07-04,10.359999656677246,9.899999618530273,10.210000038146973,10.15999984741211,10371724.0,9.289420127868652
2017-07-05,10.270000457763672,10.079999923706055,10.149999618530273,10.229999542236328,5902199.0,9.353421211242676
2017-07-06,10.550000190734863,10.170000076293945,10.279999732971191,10.510000228881836,11413548.0,9.609429359436035
2017-07-07,10.579999923706055,10.199999809265137,10.460000038146973,10.460000038146973,8072223.0,9.563713073730469
2017-07-10,10.770000457763672,10.420000076293945,10.479999542236328,10.59000015258789,12213347.0,9.682573318481445
2017-07-11,10.949999809265137,10.4399995803833,10.5,10.479999542236328,16147036.0,9.581998825073242
2017-07-12,10.739999771118164,10.100000381469727,10.5,10.680000305175781,14156990.0,9.811673164367676
2017-07-13,11.100000381469727,10.609999656677246,10.680000305175781,10.949999809265137,19410153.0,10.059720993041992
2017-07-14,11.199999809265137,10.8100004196167,11.119999885559082,11.170000076293945,13961416.0,10.261835098266602
2017-07-17,12.25,10.239999771118164,11.34000015258789,11.819999694824219,43087767.0,10.858986854553223
2017-07-18,13.0,11.5,11.600000381469727,13.0,48165683.0,11.943047523498535
2017-07-19,14.300000190734863,13.350000381469727,13.350000381469727,14.300000190734863,41780946.0,13.137353897094727
2017-07-20,15.729999542236328,14.960000038146973,15.520000457763672,15.729999542236328,82427451.0,14.45108699798584
2017-07-21,16.600000381469727,15.569999694824219,15.890000343322754,16.510000228881836,77262278.0,15.167671203613281
2017-07-24,16.3799991607666,15.449999809265137,16.100000381469727,15.779999732971191,67224484.0,14.49702262878418
2017-07-25,15.979999542236328,15.0600004196167,15.880000114440918,15.75,58305918.0,14.469461441040039
2017-07-26,15.890000343322754,15.180000305175781,15.479999542236328,15.4399995803833,49817641.0,14.18466567993164
2017-07-27,15.850000381469727,14.5,15.359999656677246,15.0,54197580.0,13.780439376831055
2017-07-28,15.380000114440918,14.699999809265137,14.9399995803833,15.1899995803833,49707830.0,13.954991340637207
2017-07-31,16.290000915527344,14.90999984741211,15.010000228881836,15.859999656677246,69996304.0,14.570518493652344
2017-08-01,15.520000457763672,14.270000457763672,15.5,14.270000457763672,36839156.0,13.10979175567627
2017-08-02,14.899999618530273,13.720000267028809,14.100000381469727,14.3100004196167,59427937.0,13.146540641784668
2017-08-03,14.420000076293945,13.609999656677246,14.09000015258789,14.239999771118164,43629854.0,13.082231521606445
2017-08-04,14.84000015258789,13.600000381469727,14.199999809265137,13.699999809265137,45846329.0,12.586134910583496
2017-08-07,14.479999542236328,13.720000267028809,13.75,14.470000267028809,40020841.0,13.29353141784668
2017-08-08,14.699999809265137,14.140000343322754,14.489999771118164,14.15999984741211,39094416.0,13.008735656738281
2017-08-09,15.319999694824219,14.279999732971191,14.430000305175781,14.949999809265137,48437162.0,13.734504699707031
2017-08-10,16.329999923706055,14.369999885559082,14.75,15.800000190734863,60177196.0,14.515397071838379
2017-08-11,15.399999618530273,14.220000267028809,15.15999984741211,14.220000267028809,41673681.0,13.063857078552246
2017-08-14,14.039999961853027,13.119999885559082,13.720000267028809,13.819999694824219,33803360.0,12.696378707885742
2017-08-15,14.489999771118164,13.649999618530273,13.65999984741211,14.260000228881836,32901231.0,13.100605010986328
2017-08-16,15.59000015258789,14.420000076293945,14.430000305175781,14.920000076293945,50480700.0,13.706944465637207
2017-08-17,16.40999984741211,14.4399995803833,15.800000190734863,15.739999771118164,68692439.0,14.460274696350098
2017-08-18,17.309999465942383,15.260000228881836,15.260000228881836,17.309999465942383,63446880.0,15.902627944946289
2017-08-21,19.040000915527344,17.329999923706055,17.829999923706055,19.040000915527344,54761176.0,17.491971969604492
2017-08-22,20.899999618530273,19.559999465942383,19.690000534057617,20.34000015258789,73744840.0,18.686277389526367
2017-08-23,20.030000686645508,18.700000762939453,19.600000381469727,19.170000076293945,61038382.0,17.61140251159668
2017-08-24,19.670000076293945,17.829999923706055,19.5,18.1200008392334,59174548.0,16.646772384643555
2017-08-25,19.18000030517578,17.940000534057617,18.309999465942383,18.469999313354492,52144103.0,16.968313217163086
2017-08-28,18.829999923706055,17.75,18.020000457763672,18.540000915527344,42727648.0,17.032625198364258
2017-08-29,18.760000228881836,17.68000030517578,18.100000381469727,17.84000015258789,39838256.0,16.389537811279297
2017-08-30,18.850000381469727,17.600000381469727,17.600000381469727,18.670000076293945,43749178.0,17.152055740356445
2017-08-31,18.469999313354492,17.790000915527344,18.020000457763672,18.200000762939453,39471022.0,16.72026824951172
2017-09-01,18.950000762939453,17.93000030517578,17.93000030517578,18.290000915527344,43413904.0,16.80295181274414
2017-09-04,18.299999237060547,17.549999237060547,18.020000457763672,17.920000076293945,32664693.0,16.463031768798828
2017-09-05,18.25,17.600000381469727,17.93000030517578,18.170000076293945,23555633.0,16.692707061767578
2017-09-06,18.469999313354492,17.709999084472656,17.889999389648438,18.0,20831292.0,16.536527633666992
2017-09-07,18.719999313354492,17.6200008392334,17.799999237060547,18.65999984741211,35169714.0,17.142866134643555
2017-09-08,19.489999771118164,18.309999465942383,18.579999923706055,19.209999084472656,53875522.0,17.648147583007812
2017-09-11,18.93000030517578,18.010000228881836,18.3799991607666,18.860000610351562,27537599.0,17.32660675048828
2017-09-12,19.8799991607666,18.309999465942383,18.889999389648438,18.850000381469727,42538901.0,17.317419052124023
2017-09-13,19.09000015258789,18.479999542236328,18.520000457763672,18.690000534057617,21748701.0,17.170429229736328
2017-09-14,18.479999542236328,17.209999084472656,18.40999984741211,17.360000610351562,41036210.0,15.948564529418945
2017-09-15,17.100000381469727,15.899999618530273,17.010000228881836,16.010000228881836,34550474.0,14.70832347869873
2017-09-18,16.170000076293945,15.529999732971191,15.829999923706055,16.079999923706055,17644424.0,14.772631645202637
2017-09-19,16.530000686645508,16.020000457763672,16.239999771118164,16.200000762939453,20983660.0,14.882875442504883
2017-09-20,16.479999542236328,15.649999618530273,16.010000228881836,16.399999618530273,19367458.0,15.066614151000977
2017-09-21,16.260000228881836,15.579999923706055,16.219999313354492,15.59000015258789,22474483.0,14.322469711303711
2017-09-22,15.460000038146973,14.979999542236328,15.430000305175781,15.079999923706055,18064100.0,13.853936195373535
2017-09-25,15.350000381469727,14.479999542236328,15.0,14.529999732971191,15592042.0,13.348652839660645
2017-09-26,14.989999771118164,14.619999885559082,14.680000305175781,14.739999771118164,12971547.0,13.54157829284668
2017-09-27,15.289999961853027,14.729999542236328,14.819999694824219,15.149999618530273,16216323.0,13.918244361877441
2017-09-28,15.0,14.699999809265137,15.0,14.729999542236328,12058491.0,13.532391548156738
2017-09-29,14.960000038146973,14.289999961853027,14.65999984741211,14.699999809265137,12537869.0,13.504831314086914
2017-10-09,15.09000015258789,14.699999809265137,14.949999809265137,14.8100004196167,8149792.0,13.605887413024902
2017-10-10,14.920000076293945,14.520000457763672,14.800000190734863,14.630000114440918,9554824.0,13.440523147583008
2017-10-11,14.579999923706055,14.239999771118164,14.5600004196167,14.399999618530273,11361719.0,13.229222297668457
2017-10-12,14.550000190734863,13.720000267028809,14.550000190734863,14.140000343322754,15097260.0,12.990362167358398
2017-10-13,14.270000457763672,13.970000267028809,14.140000343322754,14.140000343322754,9145056.0,12.990362167358398
2017-10-16,14.270000457763672,13.800000190734863,14.210000038146973,14.039999961853027,10174138.0,12.898491859436035
2017-10-17,14.079999923706055,13.670000076293945,14.0600004196167,13.680000305175781,9416922.0,12.567761421203613
2017-10-18,13.829999923706055,13.140000343322754,13.760000228881836,13.220000267028809,12732201.0,12.145161628723145
2017-10-19,13.630000114440918,13.109999656677246,13.119999885559082,13.399999618530273,13932247.0,12.310524940490723
2017-10-20,14.390000343322754,13.3100004196167,13.399999618530273,14.180000305175781,20912044.0,13.02711009979248
2017-10-23,14.119999885559082,13.84000015258789,13.859999656677246,14.0600004196167,13726564.0,12.916866302490234
2017-10-24,14.34000015258789,13.859999656677246,13.949999809265137,13.989999771118164,11320299.0,12.852556228637695
2017-10-25,14.0,13.75,13.989999771118164,13.899999618530273,8301680.0,12.769874572753906
2017-10-26,14.640000343322754,13.880000114440918,13.979999542236328,14.220000267028809,24370209.0,13.063857078552246
2017-10-27,14.199999809265137,13.84000015258789,14.199999809265137,13.850000381469727,11086821.0,12.723939895629883
2017-10-30,13.760000228881836,13.010000228881836,13.699999809265137,13.119999885559082,13694861.0,12.053291320800781
2017-10-31,13.449999809265137,13.149999618530273,13.149999618530273,13.4399995803833,8306767.0,12.347273826599121
2017-11-01,13.90999984741211,13.449999809265137,13.569999694824219,13.5,10290601.0,12.402396202087402
2017-11-02,13.720000267028809,13.199999809265137,13.529999732971191,13.270000457763672,8249224.0,12.191096305847168
2017-11-03,13.380000114440918,12.390000343322754,13.34000015258789,12.579999923706055,14057369.0,11.557196617126465
2017-11-06,13.069999694824219,12.510000228881836,12.5600004196167,13.039999961853027,11062452.0,11.979795455932617
2017-11-07,13.369999885559082,12.829999923706055,13.039999961853027,13.079999923706055,12529708.0,12.0165433883667
2017-11-08,13.430000305175781,12.979999542236328,13.0,13.279999732971191,13234050.0,12.200282096862793
2017-11-09,13.579999923706055,13.029999732971191,13.3100004196167,13.15999984741211,11792539.0,12.090038299560547
2017-11-10,13.359999656677246,13.050000190734863,13.130000114440918,13.3100004196167,10542767.0,12.22784423828125
2017-11-13,13.789999961853027,13.25,13.3100004196167,13.739999771118164,17718040.0,12.622882843017578
2017-11-14,15.109999656677246,13.649999618530273,13.770000457763672,15.109999656677246,39499324.0,13.881495475769043
2017-11-15,15.350000381469727,14.359999656677246,14.960000038146973,14.579999923706055,31802149.0,13.394587516784668
2017-11-16,15.3100004196167,14.430000305175781,14.430000305175781,15.109999656677246,30000525.0,13.881495475769043
2017-11-17,15.199999809265137,13.979999542236328,14.949999809265137,14.329999923706055,22481813.0,13.164913177490234
2017-11-20,14.229999542236328,12.899999618530273,14.220000267028809,13.949999809265137,18156055.0,12.81580924987793
2017-11-21,13.890000343322754,13.260000228881836,13.8100004196167,13.40999984741211,16100400.0,12.319713592529297
2017-11-22,13.600000381469727,13.109999656677246,13.600000381469727,13.300000190734863,11833486.0,12.218657493591309
2017-11-23,14.630000114440918,13.210000038146973,13.300000190734863,14.430000305175781,39080183.0,13.256783485412598
2017-11-24,15.859999656677246,13.800000190734863,14.010000228881836,15.399999618530273,44468497.0,14.147917747497559
2017-11-27,15.789999961853027,14.8100004196167,15.1899995803833,15.260000228881836,37416146.0,14.01930046081543
2017-11-28,16.209999084472656,14.699999809265137,15.100000381469727,15.800000190734863,40160516.0,14.515397071838379
2017-11-29,16.360000610351562,15.4399995803833,15.6899995803833,16.09000015258789,44563181.0,14.781819343566895
2017-11-30,16.190000534057617,15.050000190734863,15.869999885559082,15.460000038146973,35738547.0,14.20304012298584
2017-12-01,15.979999542236328,14.930000305175781,15.270000457763672,15.930000305175781,27356844.0,14.634827613830566
2017-12-04,17.5,16.239999771118164,17.100000381469727,16.479999542236328,49204256.0,15.140109062194824
2017-12-05,17.68000030517578,15.880000114440918,17.25,16.479999542236328,62136365.0,15.140109062194824
2017-12-06,16.770000457763672,15.020000457763672,15.65999984741211,16.690000534057617,46267065.0,15.333037376403809
2017-12-07,16.75,15.680000305175781,16.010000228881836,15.729999542236328,37272646.0,14.45108699798584
2017-12-08,17.0,15.289999961853027,15.399999618530273,16.799999237060547,39337548.0,15.434091567993164
2017-12-11,17.270000457763672,16.5,16.790000915527344,16.979999542236328,39480512.0,15.599456787109375
2017-12-12,17.329999923706055,16.280000686645508,17.010000228881836,16.329999923706055,35713032.0,15.00230598449707
2017-12-13,16.59000015258789,15.8100004196167,16.0,16.219999313354492,23908971.0,14.90124797821045
2017-12-14,16.450000762939453,15.510000228881836,16.219999313354492,15.640000343322754,29842243.0,14.368406295776367
2017-12-15,15.5,14.399999618530273,15.34000015258789,14.420000076293945,32800926.0,13.247596740722656
2017-12-18,14.729999542236328,14.010000228881836,14.529999732971191,14.680000305175781,26424061.0,13.486457824707031
2017-12-19,14.59000015258789,14.210000038146973,14.520000457763672,14.399999618530273,17178162.0,13.229222297668457
2017-12-20,14.449999809265137,13.699999809265137,14.369999885559082,13.800000190734863,18952482.0,12.678004264831543
2017-12-21,14.880000114440918,13.789999961853027,13.819999694824219,14.770000457763672,31311608.0,13.569141387939453
2017-12-22,14.899999618530273,14.279999732971191,14.600000381469727,14.579999923706055,23747367.0,13.394587516784668
2017-12-25,14.300000190734863,13.880000114440918,14.25,14.050000190734863,16375916.0,12.907678604125977
2017-12-26,14.279999732971191,13.739999771118164,13.979999542236328,14.140000343322754,14207145.0,12.990362167358398
2017-12-27,14.59000015258789,14.020000457763672,14.029999732971191,14.220000267028809,17238141.0,13.063857078552246
2017-12-28,14.779999732971191,14.020000457763672,14.229999542236328,14.630000114440918,24247690.0,13.440523147583008
2017-12-29,14.619999885559082,14.300000190734863,14.59000015258789,14.470000267028809,16674316.0,13.29353141784668
2018-01-02,14.770000457763672,14.050000190734863,14.380000114440918,14.680000305175781,22222917.0,13.486457824707031
2018-01-03,14.970000267028809,14.539999961853027,14.680000305175781,14.699999809265137,22131042.0,13.504831314086914
2018-01-04,15.430000305175781,14.34000015258789,14.670000076293945,15.3100004196167,35984721.0,14.065237045288086
2018-01-05,15.949999809265137,15.069999694824219,15.180000305175781,15.630000114440918,38474289.0,14.35921859741211
2018-01-08,16.190000534057617,15.3100004196167,15.350000381469727,15.920000076293945,31669694.0,14.625639915466309
2018-01-09,15.890000343322754,15.5,15.890000343322754,15.600000381469727,20013574.0,14.331658363342285
2018-01-10,15.739999771118164,15.15999984741211,15.5,15.390000343322754,16654727.0,14.138731956481934
2018-01-11,15.569999694824219,15.15999984741211,15.359999656677246,15.399999618530273,13665961.0,14.147917747497559
2018-01-12,15.489999771118164,14.869999885559082,15.350000381469727,14.930000305175781,13611000.0,13.716131210327148
2018-01-15,14.920000076293945,13.680000305175781,14.720000267028809,13.930000305175781,17505109.0,12.797435760498047
2018-01-16,14.130000114440918,13.8100004196167,13.949999809265137,14.109999656677246,10448413.0,12.962800025939941
2018-01-17,14.369999885559082,13.720000267028809,14.069999694824219,14.15999984741211,10661135.0,13.008735656738281
2018-01-18,14.5,14.100000381469727,14.109999656677246,14.369999885559082,9471187.0,13.201662063598633
2018-01-19,14.510000228881836,14.130000114440918,14.350000381469727,14.15999984741211,8960861.0,13.008735656738281
2018-01-22,14.5600004196167,14.050000190734863,14.050000190734863,14.40999984741211,8667310.0,13.238409042358398
2018-01-23,14.470000267028809,14.130000114440918,14.210000038146973,14.279999732971191,8863700.0,13.118978500366211
2018-01-24,14.34000015258789,14.010000228881836,14.34000015258789,14.079999923706055,9643201.0,12.935239791870117
2018-01-25,14.369999885559082,14.079999923706055,14.140000343322754,14.149999618530273,9991400.0,12.999547958374023
2018-01-26,14.069999694824219,13.75,13.899999618530273,13.859999656677246,10822871.0,12.733125686645508
2018-01-29,14.119999885559082,13.760000228881836,13.800000190734863,13.960000038146973,8593972.0,12.824995994567871
2018-01-30,14.15999984741211,13.819999694824219,13.899999618530273,13.859999656677246,8011515.0,12.733125686645508
2018-01-31,13.720000267028809,13.020000457763672,13.720000267028809,13.170000076293945,10601108.0,12.099226951599121
2018-02-01,13.5,12.609999656677246,13.199999809265137,12.739999771118164,9415400.0,11.70418643951416
2018-02-02,13.0600004196167,11.760000228881836,12.800000190734863,12.869999885559082,8961023.0,11.823616981506348
2018-02-05,13.130000114440918,12.220000267028809,12.229999542236328,12.859999656677246,7713850.0,11.81442928314209
2018-02-06,12.789999961853027,11.8100004196167,12.350000381469727,11.850000381469727,8908597.0,10.886548042297363
2018-02-07,12.359999656677246,11.710000038146973,12.300000190734863,12.100000381469727,7865700.0,11.11622142791748
2018-02-08,12.289999961853027,11.9399995803833,11.9399995803833,12.170000076293945,4853637.0,11.180530548095703
2018-02-09,11.930000305175781,11.109999656677246,11.930000305175781,11.239999771118164,8031072.0,10.326143264770508
2018-02-12,11.59000015258789,11.350000381469727,11.390000343322754,11.460000038146973,5030966.0,10.5282564163208
2018-02-13,12.5,11.529999732971191,11.59000015258789,12.109999656677246,10117193.0,11.125409126281738
2018-02-14,12.100000381469727,11.800000190734863,12.010000228881836,11.979999542236328,6297948.0,11.005977630615234
2018-02-22,12.399999618530273,12.010000228881836,12.010000228881836,12.25,6367918.0,11.254026412963867
2018-02-23,12.430000305175781,12.100000381469727,12.239999771118164,12.40999984741211,6035017.0,11.401017189025879
2018-02-26,12.649999618530273,12.300000190734863,12.550000190734863,12.579999923706055,8755320.0,11.557196617126465
2018-02-27,12.5600004196167,12.220000267028809,12.5600004196167,12.260000228881836,6973445.0,11.263213157653809
2018-02-28,12.539999961853027,12.0600004196167,12.260000228881836,12.520000457763672,6853641.0,11.5020751953125
2018-03-01,12.59000015258789,12.260000228881836,12.350000381469727,12.489999771118164,7382875.0,11.474513053894043
2018-03-02,12.529999732971191,12.199999809265137,12.3100004196167,12.359999656677246,6258392.0,11.355082511901855
2018-03-05,12.4399995803833,11.949999809265137,12.350000381469727,12.119999885559082,8327399.0,11.13459587097168
2018-03-06,12.779999732971191,11.829999923706055,12.210000038146973,12.760000228881836,15352465.0,11.722561836242676
2018-03-07,12.739999771118164,12.40999984741211,12.699999809265137,12.510000228881836,9453438.0,11.492887496948242
2018-03-08,12.649999618530273,12.399999618530273,12.529999732971191,12.510000228881836,5578977.0,11.492887496948242
2018-03-09,12.569999694824219,12.34000015258789,12.569999694824219,12.489999771118164,6812752.0,11.474513053894043
2018-03-12,13.039999961853027,12.460000038146973,12.489999771118164,12.890000343322754,13265402.0,11.841992378234863
2018-03-13,12.859999656677246,12.609999656677246,12.789999961853027,12.699999809265137,7509803.0,11.667439460754395
2018-03-14,13.029999732971191,12.569999694824219,12.640000343322754,12.880000114440918,11239938.0,11.832804679870605
2018-03-15,13.300000190734863,12.680000305175781,12.720000267028809,13.220000267028809,14459588.0,12.145161628723145
2018-03-16,13.319999694824219,12.899999618530273,13.279999732971191,12.949999809265137,9842945.0,11.897112846374512
2018-03-19,12.960000038146973,12.550000190734863,12.949999809265137,12.710000038146973,7359892.0,11.676626205444336
2018-03-20,12.710000038146973,12.460000038146973,12.529999732971191,12.609999656677246,5672845.0,11.584755897521973
2018-03-21,12.760000228881836,12.170000076293945,12.6899995803833,12.25,7707896.0,11.254026412963867
2018-03-22,12.390000343322754,12.039999961853027,12.149999618530273,12.0600004196167,6125200.0,11.079473495483398
2018-03-23,11.680000305175781,10.850000381469727,11.5,10.850000381469727,12895355.0,9.967851638793945
2018-03-26,10.890000343322754,10.199999809265137,10.5,10.880000114440918,6967760.0,9.995412826538086
2018-03-27,11.15999984741211,10.890000343322754,11.020000457763672,11.039999961853027,6343149.0,10.142404556274414
2018-03-28,10.970000267028809,10.649999618530273,10.869999885559082,10.65999984741211,6314198.0,9.793298721313477
2018-03-29,11.109999656677246,10.609999656677246,10.770000457763672,11.039999961853027,8533711.0,10.142404556274414
2018-03-30,11.109999656677246,10.9399995803833,11.029999732971191,11.09000015258789,6339313.0,10.188338279724121
2018-04-02,11.350000381469727,11.050000190734863,11.140000343322754,11.09000015258789,6626036.0,10.188338279724121
2018-04-03,10.949999809265137,10.600000381469727,10.850000381469727,10.869999885559082,6522901.0,9.986226081848145
2018-04-04,11.020000457763672,10.819999694824219,10.869999885559082,10.84000015258789,4595400.0,9.958664894104004
2018-04-09,10.989999771118164,10.670000076293945,10.729999542236328,10.869999885559082,4628900.0,9.986226081848145
2018-04-10,11.199999809265137,10.859999656677246,10.890000343322754,11.15999984741211,7411295.0,10.252647399902344
2018-04-11,11.34000015258789,11.100000381469727,11.300000190734863,11.130000114440918,5628300.0,10.225086212158203
2018-04-12,11.119999885559082,10.829999923706055,11.079999923706055,10.869999885559082,5324340.0,9.986226081848145
2018-04-13,11.960000038146973,10.869999885559082,10.949999809265137,11.619999885559082,18335359.0,10.675247192382812
2018-04-16,11.430000305175781,10.930000305175781,11.25,11.100000381469727,12456500.0,10.197526931762695
2018-04-17,11.640000343322754,10.989999771118164,11.039999961853027,11.239999771118164,12044866.0,10.326143264770508
2018-04-18,11.359999656677246,10.619999885559082,11.09000015258789,11.050000190734863,11679100.0,10.151591300964355
2018-04-19,11.229999542236328,10.899999618530273,11.069999694824219,11.149999618530273,8961317.0,10.243459701538086
2018-04-20,11.09000015258789,10.609999656677246,11.0,10.649999618530273,8489800.0,9.784112930297852
2018-04-23,10.619999885559082,10.279999732971191,10.600000381469727,10.390000343322754,5711000.0,9.545251846313477
2018-04-24,10.890000343322754,10.529999732971191,10.539999961853027,10.789999961853027,7140423.0,9.912729263305664
2018-04-25,10.869999885559082,10.579999923706055,10.609999656677246,10.710000038146973,4651113.0,9.839234352111816
2018-04-26,10.739999771118164,10.470000267028809,10.649999618530273,10.489999771118164,4777179.0,9.637121200561523
2018-04-27,10.770000457763672,10.479999542236328,10.59000015258789,10.510000228881836,4349720.0,9.655495643615723
2018-05-02,10.600000381469727,10.300000190734863,10.59000015258789,10.380000114440918,3903021.0,9.536064147949219
2018-05-03,10.600000381469727,10.3100004196167,10.430000305175781,10.59000015258789,5110678.0,9.72899055480957
2018-05-04,10.579999923706055,10.399999618530273,10.5,10.449999809265137,4110601.0,9.600373268127441
2018-05-07,10.680000305175781,10.5,10.5,10.649999618530273,5135565.0,9.784112930297852
2018-05-08,10.850000381469727,10.579999923706055,10.579999923706055,10.819999694824219,6655086.0,9.940290451049805
2018-05-09,10.989999771118164,10.699999809265137,10.739999771118164,10.949999809265137,8004317.0,10.059720993041992
2018-05-10,11.050000190734863,10.850000381469727,10.9399995803833,10.90999984741211,6855126.0,10.02297306060791
2018-05-11,11.0600004196167,10.859999656677246,10.899999618530273,10.9399995803833,6972250.0,10.05053424835205
2018-05-14,11.350000381469727,10.970000267028809,11.020000457763672,11.1899995803833,11275001.0,10.280207633972168
2018-05-15,11.289999961853027,11.010000228881836,11.140000343322754,11.229999542236328,6115560.0,10.31695556640625
2018-05-16,11.850000381469727,11.130000114440918,11.180000305175781,11.479999542236328,15133637.0,10.546629905700684
2018-05-17,11.40999984741211,11.1899995803833,11.369999885559082,11.319999694824219,9051271.0,10.399638175964355
2018-05-18,11.520000457763672,11.229999542236328,11.25,11.399999618530273,6856698.0,10.47313404083252
2018-05-21,11.539999961853027,11.289999961853027,11.460000038146973,11.430000305175781,8267229.0,10.500696182250977
2018-05-22,11.430000305175781,11.199999809265137,11.369999885559082,11.319999694824219,6095238.0,10.399638175964355
2018-05-23,11.40999984741211,10.960000038146973,11.25,10.979999542236328,6459858.0,10.087282180786133
2018-05-24,11.029999732971191,10.8100004196167,10.829999923706055,10.850000381469727,4328430.0,9.967851638793945
2018-05-25,10.920000076293945,10.550000190734863,10.819999694824219,10.5600004196167,6046800.0,9.701430320739746
2018-05-28,10.680000305175781,10.420000076293945,10.579999923706055,10.460000038146973,3453800.0,9.609560012817383
2018-05-29,10.720000267028809,10.390000343322754,10.430000305175781,10.579999923706055,4945736.0,9.719803810119629
2018-05-30,10.420000076293945,10.0,10.40999984741211,10.050000190734863,6662356.0,9.232894897460938
2018-05-31,10.239999771118164,10.039999961853027,10.180000305175781,10.170000076293945,2984933.0,9.343138694763184
2018-06-01,10.369999885559082,10.010000228881836,10.15999984741211,10.130000114440918,4652993.0,9.306389808654785
2018-06-04,10.229999542236328,10.020000457763672,10.15999984741211,10.09000015258789,4771547.0,9.26964282989502
2018-06-05,10.25,10.010000228881836,10.020000457763672,10.25,4941543.0,9.416634559631348
2018-06-06,10.380000114440918,10.15999984741211,10.239999771118164,10.270000457763672,4879670.0,9.43500804901123
2018-06-07,10.4399995803833,10.100000381469727,10.270000457763672,10.149999618530273,7232674.0,9.324764251708984
2018-06-08,10.119999885559082,9.699999809265137,10.119999885559082,9.779999732971191,7562602.0,8.984847068786621
2018-06-11,9.90999984741211,9.739999771118164,9.869999885559082,9.779999732971191,3861297.0,8.984847068786621
2018-06-12,9.84000015258789,9.420000076293945,9.760000228881836,9.699999809265137,5229399.0,8.911351203918457
2018-06-13,9.739999771118164,9.550000190734863,9.739999771118164,9.579999923706055,3992120.0,8.801107406616211
2018-06-14,9.84000015258789,9.449999809265137,9.510000228881836,9.789999961853027,5351478.0,8.994033813476562
2018-06-15,9.760000228881836,9.40999984741211,9.710000038146973,9.449999809265137,6245295.0,8.68167781829834
2018-06-19,9.229999542236328,8.510000228881836,9.229999542236328,8.510000228881836,8858898.0,7.818103313446045
2018-06-20,8.609999656677246,8.199999809265137,8.4399995803833,8.529999732971191,7045639.0,7.836476802825928
2018-06-21,9.380000114440918,8.479999542236328,8.520000457763672,8.880000114440918,17379841.0,8.15802001953125
2018-06-22,9.09000015258789,8.510000228881836,8.579999923706055,9.020000457763672,10834083.0,8.286637306213379
2018-06-25,9.180000305175781,8.850000381469727,9.050000190734863,8.880000114440918,6326538.0,8.15802001953125
2018-06-26,9.34000015258789,8.529999732971191,8.850000381469727,9.0600004196167,9131590.0,8.323386192321777
2018-06-27,9.1899995803833,8.90999984741211,9.029999732971191,8.979999542236328,5322228.0,8.249890327453613
2018-06-28,9.0600004196167,8.640000343322754,8.899999618530273,8.649999618530273,5244118.0,7.946719646453857
2018-06-29,9.039999961853027,8.630000114440918,8.699999809265137,8.989999771118164,7075281.0,8.259077072143555
2018-07-02,9.15999984741211,8.680000305175781,9.029999732971191,8.829999923706055,8133380.0,8.112085342407227
2018-07-03,9.039999961853027,8.630000114440918,8.630000114440918,9.029999732971191,6201952.0,8.295825004577637
2018-07-04,9.100000381469727,8.779999732971191,8.949999809265137,8.800000190734863,5554159.0,8.084525108337402
2018-07-05,8.850000381469727,8.289999961853027,8.680000305175781,8.380000114440918,5842768.0,7.698672771453857
2018-07-06,8.569999694824219,8.15999984741211,8.369999885559082,8.350000381469727,4940808.0,7.763757705688477
2018-07-09,8.649999618530273,8.369999885559082,8.399999618530273,8.5600004196167,4645615.0,7.959014415740967
2018-07-10,9.09000015258789,8.579999923706055,8.600000381469727,8.899999618530273,8958916.0,8.275142669677734
2018-07-11,8.899999618530273,8.579999923706055,8.699999809265137,8.729999542236328,6746463.0,8.117077827453613
2018-07-12,9.010000228881836,8.720000267028809,8.729999542236328,8.979999542236328,7539389.0,8.349525451660156
2018-07-13,9.0600004196167,8.850000381469727,8.979999542236328,8.949999809265137,6291729.0,8.32163143157959
2018-07-16,8.970000267028809,8.819999694824219,8.960000038146973,8.930000305175781,4104311.0,8.3030366897583
2018-07-17,8.949999809265137,8.680000305175781,8.9399995803833,8.819999694824219,4330712.0,8.200759887695312
2018-07-18,8.930000305175781,8.789999961853027,8.819999694824219,8.789999961853027,4153539.0,8.172865867614746
2018-07-19,8.90999984741211,8.65999984741211,8.800000190734863,8.8100004196167,5392100.0,8.191461563110352
2018-07-20,8.880000114440918,8.609999656677246,8.75,8.880000114440918,5342037.0,8.256546974182129
2018-07-23,9.260000228881836,8.880000114440918,8.899999618530273,9.25,10424403.0,8.600570678710938
2018-07-24,9.699999809265137,9.199999809265137,9.210000038146973,9.430000305175781,13631379.0,8.767932891845703
2018-07-25,9.649999618530273,9.220000267028809,9.390000343322754,9.430000305175781,10439076.0,8.767932891845703
2018-07-26,9.600000381469727,9.319999694824219,9.4399995803833,9.420000076293945,7701531.0,8.758634567260742
2018-07-27,9.5600004196167,9.3100004196167,9.4399995803833,9.390000343322754,6236087.0,8.730741500854492
2018-07-30,9.609999656677246,9.3100004196167,9.329999923706055,9.40999984741211,8263382.0,8.749336242675781
2018-07-31,9.739999771118164,9.380000114440918,9.399999618530273,9.600000381469727,9738372.0,8.925996780395508
2018-08-01,9.630000114440918,9.180000305175781,9.609999656677246,9.199999809265137,9630994.0,8.55408000946045
2018-08-02,9.25,8.5,9.25,8.920000076293945,9746029.0,8.293739318847656
2018-08-03,8.920000076293945,8.920000076293945,8.920000076293945,8.920000076293945,0.0,8.293739318847656
2018-08-06,10.390000343322754,9.539999961853027,9.890000343322754,10.140000343322754,31622729.0,9.428084373474121
2018-08-07,10.34000015258789,9.720000267028809,9.850000381469727,10.229999542236328,25260174.0,9.511764526367188
2018-08-08,10.489999771118164,9.90999984741211,10.029999732971191,10.270000457763672,23053196.0,9.548957824707031
2018-08-09,10.279999732971191,9.920000076293945,10.109999656677246,10.15999984741211,18323358.0,9.44667911529541
2018-08-10,10.180000305175781,9.880000114440918,10.119999885559082,9.960000038146973,12305185.0,9.260721206665039
2018-08-13,9.930000305175781,9.649999618530273,9.739999771118164,9.90999984741211,9372370.0,9.214232444763184
2018-08-14,10.069999694824219,9.6899995803833,9.890000343322754,9.779999732971191,12803700.0,9.093358993530273
2018-08-15,9.850000381469727,9.529999732971191,9.789999961853027,9.550000190734863,8185973.0,8.879508018493652
2018-08-16,9.520000457763672,9.170000076293945,9.359999656677246,9.1899995803833,8926540.0,8.544782638549805
2018-08-17,9.529999732971191,9.130000114440918,9.460000038146973,9.220000267028809,9594991.0,8.572676658630371
2018-08-20,9.229999542236328,8.800000190734863,9.100000381469727,9.109999656677246,9348151.0,8.470398902893066
2018-08-21,9.239999771118164,9.010000228881836,9.029999732971191,9.130000114440918,7166026.0,8.488994598388672
2018-08-22,9.180000305175781,8.880000114440918,9.119999885559082,8.90999984741211,6462997.0,8.284440040588379
2018-08-23,9.069999694824219,8.670000076293945,8.920000076293945,8.899999618530273,7116472.0,8.275142669677734
2018-08-24,8.920000076293945,8.779999732971191,8.880000114440918,8.84000015258789,4623371.0,8.219355583190918
2018-08-27,9.109999656677246,8.84000015258789,8.84000015258789,9.0600004196167,6611958.0,8.423910140991211
2018-08-28,9.1899995803833,8.989999771118164,9.050000190734863,9.140000343322754,6987003.0,8.498292922973633
2018-08-29,9.199999809265137,9.079999923706055,9.140000343322754,9.199999809265137,5201264.0,8.55408000946045
2018-08-30,9.149999618530273,8.770000457763672,9.079999923706055,8.829999923706055,8818851.0,8.210057258605957
2018-08-31,8.829999923706055,8.5600004196167,8.819999694824219,8.649999618530273,4663405.0,8.042694091796875
2018-09-03,8.760000228881836,8.510000228881836,8.649999618530273,8.720000267028809,3352893.0,8.107780456542969
2018-09-04,8.800000190734863,8.649999618530273,8.710000038146973,8.779999732971191,3711873.0,8.163567543029785
2018-09-05,8.770000457763672,8.510000228881836,8.760000228881836,8.520000457763672,3790264.0,7.921823024749756
2018-09-06,8.609999656677246,8.350000381469727,8.520000457763672,8.399999618530273,3885340.0,7.810246467590332
2018-09-07,8.5600004196167,8.380000114440918,8.430000305175781,8.460000038146973,2908754.0,7.866034984588623
2018-09-10,8.510000228881836,8.300000190734863,8.4399995803833,8.300000190734863,2700195.0,7.717267990112305
2018-09-11,8.359999656677246,8.170000076293945,8.300000190734863,8.239999771118164,2668948.0,7.66148042678833
2018-09-12,8.3100004196167,8.210000038146973,8.229999542236328,8.25,2144905.0,7.670778274536133
2018-09-13,8.420000076293945,8.25,8.319999694824219,8.399999618530273,3393599.0,7.810246467590332
2018-09-14,8.65999984741211,8.380000114440918,8.420000076293945,8.550000190734863,5505406.0,7.949716091156006
2018-09-17,8.609999656677246,8.460000038146973,8.460000038146973,8.529999732971191,3346932.0,7.931119441986084
2018-09-18,8.770000457763672,8.460000038146973,8.5,8.720000267028809,4741372.0,8.107780456542969
2018-09-19,8.789999961853027,8.600000381469727,8.670000076293945,8.699999809265137,5955847.0,8.089184761047363
2018-09-20,8.789999961853027,8.529999732971191,8.670000076293945,8.579999923706055,5132200.0,7.977609634399414
2018-09-21,8.789999961853027,8.520000457763672,8.579999923706055,8.789999961853027,7279807.0,8.172865867614746
2018-09-25,8.779999732971191,8.619999885559082,8.770000457763672,8.65999984741211,5243426.0,8.051993370056152
2018-09-26,8.710000038146973,8.619999885559082,8.65999984741211,8.65999984741211,4691206.0,8.051993370056152
2018-09-27,8.720000267028809,8.569999694824219,8.649999618530273,8.569999694824219,4973689.0,7.968311309814453
2018-09-28,8.970000267028809,8.569999694824219,8.59000015258789,8.880000114440918,10171418.0,8.256546974182129
2018-10-08,9.3100004196167,8.680000305175781,8.699999809265137,8.949999809265137,11413909.0,8.32163143157959
2018-10-09,9.149999618530273,8.829999923706055,8.920000076293945,9.069999694824219,8778255.0,8.433206558227539
2018-10-10,9.100000381469727,8.8100004196167,9.100000381469727,8.970000267028809,6346571.0,8.340228080749512
2018-10-11,8.65999984741211,8.069999694824219,8.520000457763672,8.15999984741211,8793806.0,7.58709716796875
2018-10-12,8.34000015258789,7.78000020980835,8.039999961853027,8.270000457763672,6159534.0,7.689374923706055
2018-10-15,8.34000015258789,8.109999656677246,8.289999961853027,8.140000343322754,3242447.0,7.568501949310303
2018-10-16,8.270000457763672,8.010000228881836,8.100000381469727,8.09000015258789,3070300.0,7.522012233734131
2018-10-17,8.289999961853027,7.840000152587891,8.210000038146973,8.050000190734863,3708800.0,7.484820365905762
2018-10-18,8.0,7.679999828338623,7.909999847412109,7.710000038146973,3798241.0,7.168691158294678
2018-10-19,7.880000114440918,7.440000057220459,7.53000020980835,7.800000190734863,3853054.0,7.252372741699219
2018-10-22,8.579999923706055,7.869999885559082,7.869999885559082,8.380000114440918,8702577.0,7.791651248931885
2018-10-23,8.420000076293945,7.989999771118164,8.300000190734863,8.100000381469727,5483906.0,7.531310081481934
2018-10-24,8.220000267028809,8.029999732971191,8.100000381469727,8.079999923706055,3159350.0,7.51271390914917
2018-10-25,8.029999732971191,7.75,7.78000020980835,8.0,2932352.0,7.43833065032959
2018-10-26,8.300000190734863,8.0600004196167,8.140000343322754,8.109999656677246,3943843.0,7.540607452392578
2018-10-29,8.180000305175781,7.869999885559082,8.0600004196167,7.929999828338623,3029121.0,7.3732452392578125
2018-10-30,8.069999694824219,7.800000190734863,7.909999847412109,7.980000019073486,3252328.0,7.419734954833984
2018-10-31,8.300000190734863,7.96999979019165,8.029999732971191,8.140000343322754,5216724.0,7.568501949310303
2018-11-01,8.239999771118164,8.079999923706055,8.170000076293945,8.079999923706055,4989304.0,7.51271390914917
2018-11-02,8.289999961853027,8.119999885559082,8.199999809265137,8.270000457763672,6063845.0,7.689374923706055
2018-11-05,8.350000381469727,8.149999618530273,8.1899995803833,8.3100004196167,4416659.0,7.726566314697266
2018-11-06,8.579999923706055,8.180000305175781,8.25,8.470000267028809,7422997.0,7.875332832336426
2018-11-07,8.550000190734863,8.25,8.420000076293945,8.260000228881836,6583867.0,7.680076599121094
2018-11-08,8.369999885559082,8.130000114440918,8.329999923706055,8.140000343322754,4577637.0,7.568501949310303
2018-11-09,8.220000267028809,8.09000015258789,8.140000343322754,8.09000015258789,2857385.0,7.522012233734131
2018-11-12,8.229999542236328,7.989999771118164,8.0,8.229999542236328,4045219.0,7.652182102203369
2018-11-13,8.380000114440918,8.09000015258789,8.100000381469727,8.350000381469727,7067378.0,7.763757705688477
2018-11-14,8.489999771118164,8.279999732971191,8.3100004196167,8.3100004196167,6661711.0,7.726566314697266
2018-11-15,8.510000228881836,8.260000228881836,8.260000228881836,8.4399995803833,6183137.0,7.847438335418701
2018-11-16,8.65999984741211,8.399999618530273,8.460000038146973,8.579999923706055,8238285.0,7.977609634399414
2018-11-19,8.640000343322754,8.420000076293945,8.550000190734863,8.569999694824219,6301682.0,7.968311309814453
2018-11-20,8.5600004196167,8.270000457763672,8.529999732971191,8.3100004196167,5291438.0,7.726566314697266
2018-11-21,8.4399995803833,8.149999618530273,8.180000305175781,8.420000076293945,7082667.0,7.828843116760254
2018-11-22,8.770000457763672,8.319999694824219,8.430000305175781,8.739999771118164,12571914.0,8.126376152038574
2018-11-23,8.710000038146973,8.180000305175781,8.710000038146973,8.199999809265137,10355555.0,7.624288558959961
2018-11-26,8.1899995803833,7.949999809265137,8.039999961853027,8.020000457763672,5945046.0,7.4569268226623535
2018-11-27,8.09000015258789,7.929999828338623,8.029999732971191,7.989999771118164,4037274.0,7.429032325744629
2018-11-28,8.050000190734863,7.820000171661377,7.949999809265137,8.050000190734863,3743818.0,7.484820365905762
2018-11-29,8.119999885559082,7.840000152587891,8.079999923706055,7.840000152587891,3933499.0,7.28956413269043
2018-11-30,7.920000076293945,7.760000228881836,7.800000190734863,7.900000095367432,3284540.0,7.345351696014404
2018-12-03,8.15999984741211,8.029999732971191,8.09000015258789,8.119999885559082,5377749.0,7.549905300140381
2018-12-04,8.199999809265137,8.079999923706055,8.119999885559082,8.140000343322754,3618794.0,7.568501949310303
2018-12-05,8.130000114440918,7.920000076293945,7.980000019073486,8.069999694824219,3587003.0,7.503415584564209
2018-12-06,8.130000114440918,7.960000038146973,8.0600004196167,7.96999979019165,3277000.0,7.410436630249023
2018-12-07,8.0600004196167,7.929999828338623,7.949999809265137,8.0,2566300.0,7.43833065032959
2018-12-10,8.010000228881836,7.880000114440918,7.909999847412109,7.909999847412109,1978627.0,7.354649543762207
2018-12-11,8.029999732971191,7.889999866485596,7.920000076293945,8.010000228881836,1935400.0,7.447628974914551
2018-12-12,8.0600004196167,7.980000019073486,8.0,8.029999732971191,1966675.0,7.466224193572998
2018-12-13,8.119999885559082,7.980000019073486,8.0600004196167,8.069999694824219,3085361.0,7.503415584564209
2018-12-14,8.069999694824219,7.880000114440918,8.0600004196167,7.880000114440918,2818980.0,7.326756000518799
2018-12-17,7.909999847412109,7.809999942779541,7.860000133514404,7.900000095367432,1900347.0,7.345351696014404
2018-12-18,7.929999828338623,7.760000228881836,7.900000095367432,7.880000114440918,1823306.0,7.326756000518799
2018-12-19,7.900000095367432,7.809999942779541,7.849999904632568,7.829999923706055,1227825.0,7.280266284942627
2018-12-20,7.840000152587891,7.699999809265137,7.829999923706055,7.75,1853407.0,7.205883026123047
2018-12-21,7.78000020980835,7.690000057220459,7.710000038146973,7.730000019073486,1507680.0,7.187287330627441
2018-12-24,7.760000228881836,7.670000076293945,7.730000019073486,7.71999979019165,1534111.0,7.1779890060424805
2018-12-25,7.630000114440918,7.460000038146973,7.630000114440918,7.570000171661377,2454185.0,7.038520812988281
2018-12-26,7.619999885559082,7.510000228881836,7.579999923706055,7.510000228881836,1225400.0,6.982733249664307
2018-12-27,7.679999828338623,7.480000019073486,7.639999866485596,7.480000019073486,2184500.0,6.95483922958374
2018-12-28,7.570000171661377,7.46999979019165,7.489999771118164,7.5,1560126.0,6.973435401916504
2019-01-02,7.539999961853027,7.489999771118164,7.510000228881836,7.489999771118164,1656600.0,6.964137077331543
2019-01-03,7.550000190734863,7.449999809265137,7.460000038146973,7.510000228881836,1574500.0,6.982733249664307
2019-01-04,7.670000076293945,7.360000133514404,7.480000019073486,7.659999847412109,3690577.0,7.122201442718506
2019-01-07,7.78000020980835,7.360000133514404,7.480000019073486,7.75,3296861.0,7.205883026123047
2019-01-08,7.739999771118164,7.670000076293945,7.730000019073486,7.690000057220459,2106686.0,7.150095462799072
2019-01-09,7.789999961853027,7.610000133514404,7.699999809265137,7.659999847412109,3397390.0,7.122201442718506
2019-01-10,7.739999771118164,7.639999866485596,7.690000057220459,7.679999828338623,2231210.0,7.1407976150512695
2019-01-11,7.75,7.659999847412109,7.679999828338623,7.730000019073486,1929101.0,7.187287330627441
2019-01-14,7.980000019073486,7.699999809265137,7.710000038146973,7.840000152587891,5898071.0,7.28956413269043
2019-01-15,7.840000152587891,7.670000076293945,7.769999980926514,7.809999942779541,3884191.0,7.2616705894470215
2019-01-16,7.820000171661377,7.710000038146973,7.769999980926514,7.809999942779541,2482532.0,7.2616705894470215
2019-01-17,7.889999866485596,7.730000019073486,7.800000190734863,7.769999980926514,3464541.0,7.224478721618652
2019-01-18,8.0600004196167,7.769999980926514,7.769999980926514,7.920000076293945,6238418.0,7.36394739151001
2019-01-21,8.039999961853027,7.869999885559082,7.989999771118164,7.920000076293945,3682348.0,7.36394739151001
2019-01-22,7.909999847412109,7.710000038146973,7.880000114440918,7.75,3215400.0,7.205883026123047
2019-01-23,7.75,7.650000095367432,7.710000038146973,7.690000057220459,2770714.0,7.150095462799072
2019-01-24,7.730000019073486,7.639999866485596,7.670000076293945,7.690000057220459,3167927.0,7.150095462799072
2019-01-25,7.710000038146973,7.619999885559082,7.710000038146973,7.619999885559082,2537101.0,7.085010051727295
2019-01-28,7.659999847412109,7.510000228881836,7.650000095367432,7.53000020980835,2914401.0,7.001328945159912
2019-01-29,7.550000190734863,7.320000171661377,7.480000019073486,7.440000057220459,3032855.0,6.917647838592529
2019-01-30,7.53000020980835,7.369999885559082,7.389999866485596,7.429999828338623,2359097.0,6.908349514007568
2019-01-31,7.820000171661377,7.550000190734863,7.809999942779541,7.610000133514404,5847440.0,7.075712203979492
2019-02-01,7.789999961853027,7.559999942779541,7.610000133514404,7.78000020980835,4966995.0,7.233777046203613
2019-02-11,8.079999923706055,7.920000076293945,7.980000019073486,8.010000228881836,7507298.0,7.447628974914551
2019-02-12,8.020000457763672,7.929999828338623,7.949999809265137,7.96999979019165,5231626.0,7.410436630249023
2019-02-13,8.130000114440918,7.949999809265137,7.96999979019165,8.09000015258789,7259935.0,7.522012233734131
2019-02-14,8.170000076293945,8.020000457763672,8.09000015258789,8.069999694824219,4971975.0,7.503415584564209
2019-02-15,8.140000343322754,7.96999979019165,8.100000381469727,8.0,4904400.0,7.43833065032959
2019-02-18,8.329999923706055,8.029999732971191,8.039999961853027,8.279999732971191,8365385.0,7.698671817779541
2019-02-19,8.300000190734863,8.100000381469727,8.279999732971191,8.180000305175781,6164841.0,7.605693340301514
2019-02-20,8.380000114440918,8.15999984741211,8.229999542236328,8.260000228881836,6923715.0,7.680076599121094
2019-02-21,8.300000190734863,8.119999885559082,8.270000457763672,8.140000343322754,6724290.0,7.568501949310303
2019-02-22,8.34000015258789,8.100000381469727,8.140000343322754,8.279999732971191,7396005.0,7.698671817779541
2019-02-25,8.739999771118164,8.319999694824219,8.329999923706055,8.729999542236328,15254431.0,8.117077827453613
2019-02-26,9.220000267028809,8.600000381469727,8.75,8.859999656677246,15537210.0,8.237951278686523
2019-02-27,9.039999961853027,8.710000038146973,8.760000228881836,8.789999961853027,9252885.0,8.172865867614746
2019-02-28,9.0,8.760000228881836,8.869999885559082,8.899999618530273,6164425.0,8.275142669677734
2019-03-01,8.989999771118164,8.819999694824219,8.930000305175781,8.930000305175781,8037579.0,8.3030366897583
2019-03-04,9.140000343322754,8.90999984741211,9.09000015258789,8.970000267028809,11137511.0,8.340228080749512
2019-03-05,9.119999885559082,8.890000343322754,8.979999542236328,9.119999885559082,8747122.0,8.479697227478027
2019-03-06,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0,8.479697227478027
2019-03-07,9.699999809265137,9.229999542236328,9.6899995803833,9.479999542236328,20502309.0,8.814421653747559
2019-03-08,9.3100004196167,8.899999618530273,9.3100004196167,8.899999618530273,13748720.0,8.275142669677734
2019-03-11,9.1899995803833,8.779999732971191,8.779999732971191,9.149999618530273,9304121.0,8.507591247558594
2019-03-12,9.34000015258789,9.010000228881836,9.25,9.130000114440918,10931839.0,8.488994598388672
2019-03-13,9.270000457763672,9.0600004196167,9.140000343322754,9.15999984741211,8864909.0,8.516888618469238
2019-03-14,9.289999961853027,8.829999923706055,9.210000038146973,8.930000305175781,7949084.0,8.3030366897583
2019-03-15,9.079999923706055,8.920000076293945,8.920000076293945,9.0600004196167,5688850.0,8.423910140991211
2019-03-18,9.350000381469727,9.050000190734863,9.100000381469727,9.329999923706055,9443615.0,8.67495346069336
2019-03-19,9.380000114440918,9.119999885559082,9.350000381469727,9.239999771118164,7478824.0,8.59127140045166
2019-03-20,9.3100004196167,9.050000190734863,9.289999961853027,9.229999542236328,7100846.0,8.581974029541016
2019-03-21,9.350000381469727,9.1899995803833,9.25,9.270000457763672,8328557.0,8.619166374206543
2019-03-22,9.300000190734863,9.100000381469727,9.25,9.239999771118164,6790227.0,8.59127140045166
2019-03-25,9.449999809265137,9.029999732971191,9.069999694824219,9.399999618530273,14543289.0,8.74003791809082
2019-03-26,9.520000457763672,9.09000015258789,9.470000267028809,9.1899995803833,10293060.0,8.544782638549805
2019-03-27,9.270000457763672,9.029999732971191,9.210000038146973,9.199999809265137,5699191.0,8.55408000946045
2019-03-28,9.1899995803833,8.960000038146973,9.1899995803833,8.970000267028809,7895346.0,8.340228080749512
2019-03-29,9.270000457763672,8.989999771118164,9.029999732971191,9.25,9232787.0,8.600570678710938
2019-04-01,9.619999885559082,9.210000038146973,9.239999771118164,9.59000015258789,20493471.0,8.916699409484863
2019-04-02,9.670000076293945,9.5,9.640000343322754,9.59000015258789,15285182.0,8.916699409484863
2019-04-03,9.9399995803833,9.520000457763672,9.550000190734863,9.850000381469727,15415290.0,9.158445358276367
2019-04-04,10.180000305175781,9.819999694824219,9.829999923706055,10.180000305175781,23232589.0,9.465275764465332
2019-04-08,10.569999694824219,9.90999984741211,10.470000267028809,10.279999732971191,23884272.0,9.558255195617676
2019-04-09,10.260000228881836,9.930000305175781,10.199999809265137,10.010000228881836,12065611.0,9.307211875915527
2019-04-10,9.970000267028809,9.75,9.899999618530273,9.880000114440918,9407152.0,9.186338424682617
2019-04-11,10.15999984741211,9.75,9.819999694824219,9.829999923706055,9518719.0,9.139848709106445
2019-04-12,9.890000343322754,9.579999923706055,9.779999732971191,9.65999984741211,6832381.0,8.981783866882324
2019-04-15,9.84000015258789,9.470000267028809,9.789999961853027,9.489999771118164,6422100.0,8.82371997833252
2019-04-16,9.739999771118164,9.34000015258789,9.460000038146973,9.720000267028809,7076961.0,9.037571907043457
2019-04-17,9.8100004196167,9.649999618530273,9.699999809265137,9.699999809265137,5826019.0,9.018975257873535
2019-04-18,9.75,9.59000015258789,9.729999542236328,9.609999656677246,5942713.0,8.935295104980469
2019-04-19,9.640000343322754,9.479999542236328,9.630000114440918,9.609999656677246,6101550.0,8.935295104980469
2019-04-22,9.6899995803833,9.399999618530273,9.569999694824219,9.430000305175781,5928750.0,8.767932891845703
2019-04-23,9.430000305175781,9.199999809265137,9.430000305175781,9.239999771118164,6778171.0,8.59127140045166
2019-04-24,9.600000381469727,9.260000228881836,9.260000228881836,9.600000381469727,8805198.0,8.925996780395508
2019-04-25,9.720000267028809,9.140000343322754,9.59000015258789,9.180000305175781,9065781.0,8.535484313964844
2019-04-26,9.199999809265137,9.039999961853027,9.170000076293945,9.050000190734863,4582101.0,8.41461181640625
2019-05-06,8.899999618530273,8.199999809265137,8.899999618530273,8.350000381469727,7382906.0,7.763757705688477
2019-05-07,8.520000457763672,8.229999542236328,8.390000343322754,8.359999656677246,4475520.0,7.773055076599121
2019-05-08,8.449999809265137,8.130000114440918,8.199999809265137,8.350000381469727,3671105.0,7.763757705688477
2019-05-09,8.399999618530273,8.239999771118164,8.279999732971191,8.279999732971191,3009542.0,7.698671817779541
2019-05-10,8.520000457763672,8.100000381469727,8.319999694824219,8.4399995803833,5427925.0,7.847438335418701
2019-05-13,8.399999618530273,8.210000038146973,8.359999656677246,8.239999771118164,4218531.0,7.66148042678833
2019-05-14,8.1899995803833,8.020000457763672,8.100000381469727,8.050000190734863,4808060.0,7.484820365905762
2019-05-15,8.220000267028809,8.09000015258789,8.149999618530273,8.1899995803833,4057653.0,7.614990711212158
2019-05-16,8.460000038146973,8.140000343322754,8.15999984741211,8.380000114440918,6162689.0,7.791651248931885
2019-05-17,8.369999885559082,8.039999961853027,8.359999656677246,8.09000015258789,5532513.0,7.522012233734131
2019-05-20,8.140000343322754,7.920000076293945,8.140000343322754,8.069999694824219,3460549.0,7.503415584564209
2019-05-21,8.350000381469727,8.039999961853027,8.09000015258789,8.300000190734863,5503500.0,7.717267990112305
2019-05-22,8.380000114440918,8.140000343322754,8.350000381469727,8.199999809265137,4257630.0,7.624288558959961
2019-05-23,8.229999542236328,8.069999694824219,8.149999618530273,8.09000015258789,2879786.0,7.522012233734131
2019-05-24,8.149999618530273,7.960000038146973,8.0,8.029999732971191,2332769.0,7.466224193572998
2019-05-27,8.300000190734863,8.039999961853027,8.09000015258789,8.270000457763672,4333300.0,7.689374923706055
2019-05-28,8.300000190734863,8.15999984741211,8.199999809265137,8.210000038146973,3835541.0,7.633586883544922
2019-05-29,8.289999961853027,8.149999618530273,8.149999618530273,8.220000267028809,2513102.0,7.642884731292725
2019-05-30,8.350000381469727,8.100000381469727,8.199999809265137,8.34000015258789,5637718.0,7.754459857940674
2019-05-31,8.34000015258789,8.239999771118164,8.300000190734863,8.25,4508473.0,7.670778274536133
2019-06-03,8.229999542236328,8.029999732971191,8.229999542236328,8.109999656677246,3617304.0,7.540607452392578
2019-06-04,8.140000343322754,7.949999809265137,8.109999656677246,7.949999809265137,2832200.0,7.391840934753418
2019-06-05,8.079999923706055,7.96999979019165,8.0600004196167,7.989999771118164,2214448.0,7.429032325744629
2019-06-06,8.020000457763672,7.789999961853027,8.0,7.840000152587891,2623100.0,7.28956413269043
2019-06-10,8.029999732971191,7.739999771118164,7.829999923706055,7.980000019073486,2989801.0,7.419734954833984
2019-06-11,8.359999656677246,7.980000019073486,8.0600004196167,8.270000457763672,5537300.0,7.689374923706055
2019-06-12,8.350000381469727,8.210000038146973,8.229999542236328,8.260000228881836,4538991.0,7.680076599121094
2019-06-13,8.390000343322754,8.199999809265137,8.220000267028809,8.289999961853027,4163616.0,7.707970142364502
2019-06-14,8.40999984741211,8.229999542236328,8.369999885559082,8.25,4197063.0,7.670778274536133
2019-06-17,8.329999923706055,8.140000343322754,8.180000305175781,8.229999542236328,2052554.0,7.652182102203369
2019-06-18,8.329999923706055,8.170000076293945,8.25,8.239999771118164,2749735.0,7.66148042678833
2019-06-19,8.5600004196167,8.260000228881836,8.449999809265137,8.420000076293945,8803336.0,7.828843116760254
2019-06-20,8.529999732971191,8.220000267028809,8.369999885559082,8.510000228881836,10509429.0,7.912524223327637
2019-06-21,8.619999885559082,8.4399995803833,8.489999771118164,8.520000457763672,7691659.0,7.921823024749756
2019-06-24,8.640000343322754,8.470000267028809,8.5,8.539999961853027,5341801.0,7.940418243408203
2019-06-25,8.539999961853027,8.300000190734863,8.539999961853027,8.369999885559082,4380300.0,7.782353401184082
2019-06-26,8.420000076293945,8.279999732971191,8.300000190734863,8.399999618530273,2922199.0,7.810246467590332
2019-06-27,8.670000076293945,8.350000381469727,8.399999618530273,8.470000267028809,7635414.0,7.875332832336426
2019-06-28,8.430000305175781,8.260000228881836,8.369999885559082,8.289999961853027,4239000.0,7.707970142364502
2019-07-01,8.479999542236328,8.399999618530273,8.399999618530273,8.449999809265137,4806791.0,7.856736660003662
2019-07-02,8.619999885559082,8.399999618530273,8.430000305175781,8.550000190734863,6314150.0,7.949716091156006
2019-07-03,8.520000457763672,8.359999656677246,8.520000457763672,8.40999984741211,4051641.0,7.819544792175293
2019-07-04,8.4399995803833,8.319999694824219,8.40999984741211,8.350000381469727,3371898.0,7.763757705688477
2019-07-05,8.399999618530273,8.3100004196167,8.329999923706055,8.359999656677246,2575009.0,7.773055076599121
2019-07-08,8.350000381469727,7.96999979019165,8.350000381469727,8.029999732971191,4657086.0,7.466224193572998
2019-07-09,8.050000190734863,7.929999828338623,8.039999961853027,8.020000457763672,2528892.0,7.4569268226623535
2019-07-10,8.050000190734863,7.880000114440918,8.050000190734863,7.920000076293945,2868077.0,7.36394739151001
2019-07-11,8.039999961853027,7.940000057220459,7.989999771118164,7.96999979019165,2385535.0,7.410436630249023
2019-07-12,8.729999542236328,8.100000381469727,8.100000381469727,8.539999961853027,15846309.0,7.940418243408203
2019-07-15,8.5,8.270000457763672,8.489999771118164,8.380000114440918,10452462.0,7.791651248931885
2019-07-16,8.470000267028809,8.220000267028809,8.229999542236328,8.270000457763672,8136876.0,7.829521179199219
2019-07-17,8.619999885559082,8.170000076293945,8.199999809265137,8.5600004196167,13796748.0,8.10407543182373
2019-07-18,8.5600004196167,8.300000190734863,8.420000076293945,8.359999656677246,9350510.0,7.914726734161377
2019-07-19,8.850000381469727,8.380000114440918,8.449999809265137,8.680000305175781,16431471.0,8.217683792114258
2019-07-22,8.960000038146973,8.520000457763672,8.609999656677246,8.569999694824219,12236151.0,8.113541603088379
2019-07-23,8.699999809265137,8.420000076293945,8.550000190734863,8.59000015258789,8195354.0,8.132476806640625
2019-07-24,8.619999885559082,8.4399995803833,8.520000457763672,8.520000457763672,9798486.0,8.066205978393555
2019-07-25,8.529999732971191,8.350000381469727,8.520000457763672,8.449999809265137,6162087.0,7.999933242797852
2019-07-26,8.420000076293945,8.289999961853027,8.399999618530273,8.350000381469727,5375624.0,7.90526008605957
2019-07-29,8.359999656677246,8.140000343322754,8.359999656677246,8.1899995803833,5442006.0,7.753781318664551
2019-07-30,8.289999961853027,8.170000076293945,8.180000305175781,8.1899995803833,4234873.0,7.753781318664551
2019-07-31,8.229999542236328,8.0600004196167,8.210000038146973,8.079999923706055,3271906.0,7.6496405601501465
2019-08-01,8.140000343322754,8.029999732971191,8.100000381469727,8.119999885559082,2624993.0,7.687510013580322
2019-08-02,8.029999732971191,7.900000095367432,7.929999828338623,7.989999771118164,3313954.0,7.564434051513672
2019-08-05,8.069999694824219,7.860000133514404,7.960000038146973,7.880000114440918,3024700.0,7.460293292999268
2019-08-06,7.809999942779541,7.349999904632568,7.800000190734863,7.599999904632568,5412700.0,7.195206642150879
2019-08-07,7.730000019073486,7.590000152587891,7.650000095367432,7.590000152587891,2566200.0,7.185739517211914
2019-08-08,7.710000038146973,7.550000190734863,7.599999904632568,7.619999885559082,1989800.0,7.214141368865967
2019-08-09,7.690000057220459,7.460000038146973,7.670000076293945,7.46999979019165,2369920.0,7.0721306800842285
2019-08-12,7.639999866485596,7.429999828338623,7.480000019073486,7.599999904632568,2163022.0,7.195206642150879
2019-08-13,7.659999847412109,7.519999980926514,7.519999980926514,7.550000190734863,1630620.0,7.147870063781738
2019-08-14,7.659999847412109,7.590000152587891,7.650000095367432,7.590000152587891,1999470.0,7.185739517211914
2019-08-15,7.590000152587891,7.400000095367432,7.429999828338623,7.570000171661377,1855000.0,7.166804790496826
2019-08-16,7.639999866485596,7.550000190734863,7.550000190734863,7.590000152587891,1729447.0,7.185739517211914
2019-08-19,7.800000190734863,7.630000114440918,7.639999866485596,7.800000190734863,3111103.0,7.384554386138916
2019-08-20,7.860000133514404,7.75,7.820000171661377,7.78000020980835,2832587.0,7.365619659423828
2019-08-21,7.820000171661377,7.730000019073486,7.760000228881836,7.75,1543900.0,7.337217330932617
2019-08-22,7.809999942779541,7.670000076293945,7.75,7.760000228881836,1931400.0,7.34668493270874
2019-08-23,7.789999961853027,7.699999809265137,7.789999961853027,7.75,1501801.0,7.337217330932617
2019-08-26,7.650000095367432,7.519999980926514,7.550000190734863,7.610000133514404,2116510.0,7.204674243927002
2019-08-27,7.860000133514404,7.619999885559082,7.619999885559082,7.78000020980835,2521310.0,7.365619659423828
2019-08-28,7.860000133514404,7.739999771118164,7.75,7.789999961853027,1855085.0,7.375086784362793
2019-08-29,7.849999904632568,7.739999771118164,7.800000190734863,7.789999961853027,1874400.0,7.375086784362793
2019-08-30,8.09000015258789,7.880000114440918,8.020000457763672,7.949999809265137,6738522.0,7.526564598083496
2019-09-02,8.09000015258789,7.900000095367432,7.920000076293945,8.069999694824219,5320974.0,7.640172958374023
2019-09-03,8.09000015258789,7.980000019073486,8.09000015258789,8.0,3533887.0,7.573901653289795
2019-09-04,8.050000190734863,7.960000038146973,7.960000038146973,8.050000190734863,2968387.0,7.621238708496094
2019-09-05,8.1899995803833,8.0600004196167,8.09000015258789,8.069999694824219,6463628.0,7.640172958374023
2019-09-06,8.140000343322754,8.0600004196167,8.079999923706055,8.119999885559082,3156780.0,7.687510013580322
2019-09-09,8.1899995803833,8.100000381469727,8.149999618530273,8.180000305175781,4613101.0,7.744314670562744
2019-09-10,8.210000038146973,8.149999618530273,8.199999809265137,8.199999809265137,3423798.0,7.763248920440674
2019-09-11,8.930000305175781,8.15999984741211,8.210000038146973,8.430000305175781,11317132.0,7.980998992919922
2019-09-12,8.449999809265137,8.3100004196167,8.420000076293945,8.380000114440918,4534048.0,7.933661937713623
2019-09-16,8.59000015258789,8.369999885559082,8.579999923706055,8.420000076293945,5455933.0,7.971531391143799
2019-09-17,8.40999984741211,8.119999885559082,8.40999984741211,8.140000343322754,5594300.0,7.706445217132568
2019-09-18,8.229999542236328,8.130000114440918,8.130000114440918,8.15999984741211,2596586.0,7.725379467010498
2019-09-19,8.260000228881836,8.140000343322754,8.170000076293945,8.229999542236328,2720500.0,7.791650772094727
2019-09-20,8.279999732971191,8.149999618530273,8.239999771118164,8.1899995803833,2183699.0,7.753781318664551
2019-09-23,8.239999771118164,8.020000457763672,8.170000076293945,8.039999961853027,2676641.0,7.611771106719971
2019-09-24,8.109999656677246,8.010000228881836,8.039999961853027,8.039999961853027,2223700.0,7.611771106719971
2019-09-25,8.029999732971191,7.880000114440918,8.010000228881836,7.889999866485596,2632380.0,7.469760417938232
2019-09-26,7.960000038146973,7.760000228881836,7.920000076293945,7.78000020980835,2745658.0,7.365619659423828
2019-09-27,7.829999923706055,7.739999771118164,7.78000020980835,7.769999980926514,1757100.0,7.356152057647705
2019-09-30,8.180000305175781,7.809999942779541,7.860000133514404,7.920000076293945,4831430.0,7.498162746429443
2019-10-08,7.980000019073486,7.829999923706055,7.980000019073486,7.849999904632568,2782285.0,7.431890964508057
2019-10-09,7.949999809265137,7.769999980926514,7.849999904632568,7.920000076293945,2246107.0,7.498162746429443
2019-10-10,7.980000019073486,7.889999866485596,7.949999809265137,7.949999809265137,2210300.0,7.526564598083496
2019-10-11,7.989999771118164,7.900000095367432,7.96999979019165,7.960000038146973,2054844.0,7.536032199859619
2019-10-14,8.119999885559082,8.010000228881836,8.010000228881836,8.109999656677246,3458036.0,7.678042411804199
2019-10-15,8.140000343322754,8.020000457763672,8.140000343322754,8.050000190734863,2147036.0,7.621238708496094
2019-10-16,8.119999885559082,7.980000019073486,8.039999961853027,7.989999771118164,2346205.0,7.564434051513672
2019-10-17,8.050000190734863,7.96999979019165,7.980000019073486,7.989999771118164,1654766.0,7.564434051513672
2019-10-18,8.020000457763672,7.800000190734863,7.980000019073486,7.809999942779541,2599413.0,7.394021511077881
2019-10-21,7.849999904632568,7.75,7.800000190734863,7.849999904632568,1709491.0,7.431890964508057
2019-10-22,7.920000076293945,7.829999923706055,7.880000114440918,7.920000076293945,1385714.0,7.498162746429443
2019-10-23,7.920000076293945,7.820000171661377,7.880000114440918,7.840000152587891,1261267.0,7.422423839569092
2019-10-24,8.0,7.809999942779541,7.840000152587891,7.880000114440918,1450167.0,7.460293292999268
2019-10-25,7.960000038146973,7.829999923706055,7.869999885559082,7.949999809265137,1789135.0,7.526564598083496
2019-10-28,8.029999732971191,7.920000076293945,7.96999979019165,8.020000457763672,2370737.0,7.592836856842041
2019-10-29,8.109999656677246,7.940000057220459,8.020000457763672,8.050000190734863,2982076.0,7.621238708496094
2019-10-30,8.199999809265137,7.989999771118164,8.180000305175781,8.029999732971191,5310173.0,7.602303504943848
2019-10-31,8.0,7.849999904632568,7.96999979019165,7.849999904632568,3664450.0,7.431890964508057
2019-11-01,8.449999809265137,7.820000171661377,7.820000171661377,8.319999694824219,14629960.0,7.876857280731201
2019-11-04,8.529999732971191,8.25,8.329999923706055,8.420000076293945,9925114.0,7.971531391143799
2019-11-05,8.529999732971191,8.34000015258789,8.420000076293945,8.489999771118164,7166771.0,8.037802696228027
2019-11-06,8.550000190734863,8.380000114440918,8.449999809265137,8.460000038146973,5700082.0,8.009401321411133
2019-11-07,8.510000228881836,8.40999984741211,8.40999984741211,8.460000038146973,5392549.0,8.009401321411133
2019-11-08,8.5,8.359999656677246,8.489999771118164,8.380000114440918,4699730.0,7.933661937713623
2019-11-11,8.420000076293945,8.199999809265137,8.300000190734863,8.239999771118164,5607019.0,7.80111837387085
2019-11-12,8.289999961853027,8.140000343322754,8.220000267028809,8.199999809265137,3271951.0,7.763248920440674
2019-11-13,8.239999771118164,8.069999694824219,8.210000038146973,8.119999885559082,3501401.0,7.687510013580322
2019-11-14,8.1899995803833,8.050000190734863,8.119999885559082,8.170000076293945,3856000.0,7.734847068786621
2019-11-15,8.180000305175781,7.949999809265137,8.170000076293945,7.960000038146973,3556849.0,7.536032199859619
2019-11-18,8.210000038146973,7.929999828338623,8.0,8.149999618530273,3997144.0,7.715911865234375
2019-11-19,8.34000015258789,8.130000114440918,8.130000114440918,8.329999923706055,4024731.0,7.886324882507324
2019-11-20,8.4399995803833,8.25,8.329999923706055,8.350000381469727,4722660.0,7.90526008605957
2019-11-21,8.380000114440918,8.199999809265137,8.350000381469727,8.300000190734863,3731358.0,7.8579230308532715
2019-11-22,8.449999809265137,8.220000267028809,8.300000190734863,8.430000305175781,5684425.0,7.980998992919922
2019-11-25,8.739999771118164,8.40999984741211,8.479999542236328,8.550000190734863,12282728.0,8.09460735321045
2019-11-26,8.680000305175781,8.239999771118164,8.600000381469727,8.5,8268701.0,8.047270774841309
2019-11-27,8.649999618530273,8.449999809265137,8.520000457763672,8.569999694824219,5945714.0,8.113541603088379
2019-11-28,8.619999885559082,8.399999618530273,8.59000015258789,8.470000267028809,4719167.0,8.018868446350098
2019-11-29,8.520000457763672,8.380000114440918,8.479999542236328,8.479999542236328,2871993.0,8.028335571289062
2019-12-02,8.550000190734863,8.359999656677246,8.479999542236328,8.430000305175781,3824124.0,7.980998992919922
2019-12-03,8.40999984741211,8.260000228881836,8.390000343322754,8.390000343322754,3212300.0,7.943129539489746
2019-12-04,8.390000343322754,8.270000457763672,8.390000343322754,8.319999694824219,3609876.0,7.876857280731201
2019-12-05,8.479999542236328,8.3100004196167,8.359999656677246,8.4399995803833,4815981.0,7.9904656410217285
2019-12-06,8.5,8.34000015258789,8.5,8.390000343322754,4409466.0,7.943129539489746
2019-12-09,8.75,8.369999885559082,8.369999885559082,8.670000076293945,10895082.0,8.208215713500977
2019-12-10,8.75,8.579999923706055,8.640000343322754,8.6899995803833,6747660.0,8.227149963378906
2019-12-11,8.739999771118164,8.619999885559082,8.699999809265137,8.6899995803833,5182355.0,8.227149963378906
2019-12-12,8.829999923706055,8.65999984741211,8.6899995803833,8.75,8951713.0,8.283954620361328
2019-12-13,8.829999923706055,8.600000381469727,8.800000190734863,8.729999542236328,6043904.0,8.265019416809082
2019-12-16,8.850000381469727,8.649999618530273,8.739999771118164,8.829999923706055,5730549.0,8.35969352722168
2019-12-17,8.90999984741211,8.779999732971191,8.829999923706055,8.850000381469727,6162823.0,8.378628730773926
2019-12-18,8.880000114440918,8.699999809265137,8.880000114440918,8.729999542236328,5985511.0,8.265019416809082
2019-12-19,8.770000457763672,8.670000076293945,8.729999542236328,8.729999542236328,3542435.0,8.265019416809082
2019-12-20,8.859999656677246,8.640000343322754,8.760000228881836,8.65999984741211,5463100.0,8.198748588562012
2019-12-23,8.699999809265137,8.510000228881836,8.609999656677246,8.529999732971191,4573609.0,8.075672149658203
2019-12-24,8.680000305175781,8.529999732971191,8.529999732971191,8.630000114440918,3662445.0,8.1703462600708
2019-12-25,8.720000267028809,8.59000015258789,8.65999984741211,8.640000343322754,3343133.0,8.179814338684082
2019-12-26,8.779999732971191,8.640000343322754,8.640000343322754,8.770000457763672,4390059.0,8.302889823913574
2019-12-27,8.979999542236328,8.710000038146973,8.800000190734863,8.789999961853027,7487895.0,8.321824073791504
2019-12-30,8.9399995803833,8.699999809265137,8.779999732971191,8.930000305175781,6423176.0,8.454367637634277
2019-12-31,9.0600004196167,8.829999923706055,8.899999618530273,9.020000457763672,7604769.0,8.53957462310791
2020-01-02,9.260000228881836,9.0600004196167,9.119999885559082,9.069999694824219,9132803.0,8.586910247802734
2020-01-03,9.079999923706055,8.960000038146973,9.020000457763672,9.020000457763672,5965458.0,8.53957462310791
2020-01-06,9.039999961853027,8.880000114440918,8.970000267028809,8.9399995803833,5697200.0,8.463834762573242
2020-01-07,9.170000076293945,8.920000076293945,8.949999809265137,9.140000343322754,7890104.0,8.653182983398438
2020-01-08,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,7713400.0,8.425965309143066
2020-01-09,9.140000343322754,8.949999809265137,8.970000267028809,9.039999961853027,5372201.0,8.55850887298584
2020-01-10,9.09000015258789,8.9399995803833,9.029999732971191,9.020000457763672,4549001.0,8.53957462310791
2020-01-13,9.010000228881836,9.010000228881836,9.010000228881836,9.010000228881836,3331227.0,8.530106544494629
2020-01-14,9.0,9.0,9.0,9.0,4289300.0,8.520639419555664
2020-01-15,9.0,8.789999961853027,8.9399995803833,8.859999656677246,5436901.0,8.38809585571289
2020-01-16,8.890000343322754,8.720000267028809,8.890000343322754,8.739999771118164,3616744.0,8.274487495422363
2020-01-17,8.829999923706055,8.619999885559082,8.75,8.670000076293945,3562833.0,8.208215713500977
2020-01-20,8.75,8.609999656677246,8.670000076293945,8.75,3256530.0,8.283954620361328
2020-01-21,8.729999542236328,8.529999732971191,8.729999542236328,8.5600004196167,3697281.0,8.10407543182373
2020-01-22,8.59000015258789,8.399999618530273,8.5600004196167,8.5600004196167,3502650.0,8.10407543182373
2020-01-23,8.5,8.109999656677246,8.479999542236328,8.199999809265137,5047419.0,7.763248920440674
2020-02-03,7.679999828338623,7.380000114440918,7.389999866485596,7.380000114440918,9093400.0,6.986924171447754
2020-02-04,7.840000152587891,7.329999923706055,7.329999923706055,7.789999961853027,11781660.0,7.375086784362793
2020-02-05,7.940000057220459,7.699999809265137,7.829999923706055,7.789999961853027,8387511.0,7.375086784362793
2020-02-06,8.010000228881836,7.650000095367432,7.800000190734863,7.960000038146973,9471516.0,7.536032199859619
2020-02-07,8.380000114440918,7.860000133514404,7.889999866485596,8.270000457763672,14334268.0,7.829521179199219
2020-02-10,8.359999656677246,8.0600004196167,8.329999923706055,8.260000228881836,11318288.0,7.820053577423096
2020-02-11,8.40999984741211,8.149999618530273,8.180000305175781,8.180000305175781,7137913.0,7.744314670562744
2020-02-12,8.329999923706055,8.130000114440918,8.199999809265137,8.260000228881836,7081065.0,7.820053577423096
2020-02-13,8.3100004196167,8.100000381469727,8.300000190734863,8.119999885559082,5777873.0,7.687510013580322
2020-02-14,8.199999809265137,8.079999923706055,8.140000343322754,8.15999984741211,3994100.0,7.725379467010498
2020-02-17,8.329999923706055,8.170000076293945,8.170000076293945,8.319999694824219,7521812.0,7.876857280731201
2020-02-18,8.34000015258789,8.199999809265137,8.279999732971191,8.289999961853027,6379636.0,7.848455429077148
2020-02-19,8.510000228881836,8.229999542236328,8.300000190734863,8.380000114440918,9837177.0,7.933661937713623
2020-02-20,8.399999618530273,8.180000305175781,8.260000228881836,8.399999618530273,9568559.0,7.952596187591553
2020-02-21,8.449999809265137,8.3100004196167,8.329999923706055,8.369999885559082,7506047.0,7.9241943359375
2020-02-24,8.350000381469727,8.180000305175781,8.34000015258789,8.270000457763672,6865385.0,7.829521179199219
2020-02-25,8.149999618530273,7.829999923706055,8.100000381469727,8.050000190734863,9138533.0,7.621238708496094
2020-02-26,8.300000190734863,7.920000076293945,7.980000019073486,8.140000343322754,8880523.0,7.706445217132568
2020-02-27,8.25,8.079999923706055,8.180000305175781,8.140000343322754,5174972.0,7.706445217132568
2020-02-28,8.029999732971191,7.800000190734863,7.880000114440918,7.800000190734863,6695363.0,7.384554386138916
2020-03-02,8.260000228881836,7.809999942779541,7.809999942779541,8.1899995803833,7806027.0,7.753781318664551
2020-03-03,8.300000190734863,8.109999656677246,8.289999961853027,8.170000076293945,7133013.0,7.734847068786621
2020-03-04,8.25,8.109999656677246,8.140000343322754,8.229999542236328,5042932.0,7.791650772094727
2020-03-05,8.40999984741211,8.239999771118164,8.279999732971191,8.390000343322754,11402783.0,7.943129539489746
2020-03-06,8.329999923706055,8.210000038146973,8.329999923706055,8.270000457763672,7182162.0,7.829521179199219
2020-03-09,8.149999618530273,7.949999809265137,8.109999656677246,7.980000019073486,7832200.0,7.554966926574707
2020-03-10,8.109999656677246,7.880000114440918,7.900000095367432,8.100000381469727,5288382.0,7.668575763702393
2020-03-11,8.180000305175781,8.020000457763672,8.09000015258789,8.029999732971191,5281482.0,7.602303504943848
2020-03-12,7.980000019073486,7.860000133514404,7.929999828338623,7.929999828338623,4651804.0,7.507629871368408
2020-03-13,7.829999923706055,7.519999980926514,7.570000171661377,7.760000228881836,6566821.0,7.34668493270874
2020-03-16,7.880000114440918,7.460000038146973,7.769999980926514,7.53000020980835,6105434.0,7.12893533706665
2020-03-17,7.630000114440918,7.369999885559082,7.539999961853027,7.449999809265137,6583863.0,7.053195953369141
2020-03-18,7.579999923706055,7.340000152587891,7.510000228881836,7.349999904632568,4865100.0,6.958521842956543
2020-03-19,7.380000114440918,7.150000095367432,7.28000020980835,7.309999942779541,5345196.0,6.920652389526367
2020-03-20,7.440000057220459,7.309999942779541,7.360000133514404,7.420000076293945,3498642.0,7.02479362487793
2020-03-23,7.449999809265137,7.210000038146973,7.239999771118164,7.260000228881836,3504501.0,6.873315811157227
2020-03-24,7.440000057220459,7.28000020980835,7.349999904632568,7.429999828338623,3820708.0,7.034261226654053
2020-03-25,7.599999904632568,7.460000038146973,7.579999923706055,7.510000228881836,3691080.0,7.1100006103515625
2020-03-26,7.889999866485596,7.429999828338623,7.449999809265137,7.679999828338623,8051014.0,7.2709455490112305
2020-03-27,7.71999979019165,7.550000190734863,7.659999847412109,7.599999904632568,5718392.0,7.195206642150879
2020-03-30,7.610000133514404,7.360000133514404,7.510000228881836,7.510000228881836,3674749.0,7.1100006103515625
2020-03-31,7.639999866485596,7.440000057220459,7.579999923706055,7.519999980926514,4200904.0,7.119467735290527
2020-04-01,7.550000190734863,7.389999866485596,7.460000038146973,7.400000095367432,3372433.0,7.005858898162842
2020-04-02,7.489999771118164,7.329999923706055,7.400000095367432,7.489999771118164,3209406.0,7.091065406799316
2020-04-03,7.510000228881836,7.400000095367432,7.489999771118164,7.420000076293945,2591107.0,7.02479362487793
2020-04-07,7.599999904632568,7.46999979019165,7.510000228881836,7.559999942779541,3846573.0,7.157337188720703
2020-04-08,7.639999866485596,7.519999980926514,7.550000190734863,7.630000114440918,3697260.0,7.22360897064209
2020-04-09,7.670000076293945,7.579999923706055,7.659999847412109,7.619999885559082,3275069.0,7.214141368865967
2020-04-10,7.849999904632568,7.630000114440918,7.659999847412109,7.659999847412109,7939344.0,7.252010822296143
2020-04-13,7.639999866485596,7.46999979019165,7.639999866485596,7.53000020980835,4239519.0,7.12893533706665
2020-04-14,7.619999885559082,7.519999980926514,7.539999961853027,7.619999885559082,3651818.0,7.214141368865967
2020-04-15,7.730000019073486,7.630000114440918,7.650000095367432,7.639999866485596,4650253.0,7.233076095581055
2020-04-16,7.75,7.559999942779541,7.639999866485596,7.710000038146973,5305403.0,7.299347877502441
2020-04-17,7.71999979019165,7.610000133514404,7.699999809265137,7.610000133514404,5047630.0,7.204674243927002
2020-04-20,7.639999866485596,7.570000171661377,7.610000133514404,7.619999885559082,2727295.0,7.214141368865967
2020-04-21,7.610000133514404,7.460000038146973,7.610000133514404,7.519999980926514,4468354.0,7.119467735290527
2020-04-22,7.5,7.420000076293945,7.449999809265137,7.5,3776738.0,7.1005330085754395
2020-04-23,7.510000228881836,7.449999809265137,7.510000228881836,7.449999809265137,2214020.0,7.053195953369141
2020-04-24,7.53000020980835,7.429999828338623,7.449999809265137,7.46999979019165,2389998.0,7.0721306800842285
2020-04-27,7.53000020980835,7.440000057220459,7.480000019073486,7.480000019073486,2275256.0,7.081598281860352
2020-04-28,7.489999771118164,7.150000095367432,7.46999979019165,7.380000114440918,4259441.0,6.986924171447754
2020-04-29,7.449999809265137,7.329999923706055,7.329999923706055,7.420000076293945,2026455.0,7.02479362487793
2020-04-30,7.53000020980835,7.369999885559082,7.389999866485596,7.5,4294053.0,7.1005330085754395
2020-05-06,7.619999885559082,7.380000114440918,7.400000095367432,7.579999923706055,3788067.0,7.176271915435791
2020-05-07,7.579999923706055,7.489999771118164,7.550000190734863,7.489999771118164,2988240.0,7.091065406799316
2020-05-08,7.619999885559082,7.519999980926514,7.559999942779541,7.590000152587891,3855480.0,7.185739517211914
2020-05-11,7.599999904632568,7.510000228881836,7.550000190734863,7.550000190734863,3420100.0,7.147870063781738
2020-05-12,7.570000171661377,7.389999866485596,7.570000171661377,7.440000057220459,2825629.0,7.043728828430176
2020-05-13,7.440000057220459,7.360000133514404,7.440000057220459,7.409999847412109,2137503.0,7.015326499938965
2020-05-14,7.429999828338623,7.360000133514404,7.400000095367432,7.389999866485596,2126222.0,6.996391296386719
2020-05-15,7.429999828338623,7.369999885559082,7.409999847412109,7.380000114440918,1574128.0,6.986924171447754
2020-05-18,7.480000019073486,7.389999866485596,7.389999866485596,7.480000019073486,1995881.0,7.081598281860352
2020-05-19,7.579999923706055,7.440000057220459,7.579999923706055,7.480000019073486,3137207.0,7.081598281860352
2020-05-20,7.480000019073486,7.429999828338623,7.46999979019165,7.440000057220459,1941200.0,7.043728828430176
2020-05-21,7.480000019073486,7.440000057220459,7.480000019073486,7.46999979019165,1783372.0,7.0721306800842285
2020-05-22,7.489999771118164,7.400000095367432,7.460000038146973,7.420000076293945,2743054.0,7.02479362487793
2020-05-25,7.510000228881836,7.420000076293945,7.440000057220459,7.510000228881836,4163481.0,7.1100006103515625
2020-05-26,7.159999847412109,6.860000133514404,7.150000095367432,7.019999980926514,3926368.0,7.019999980926514
2020-05-27,7.03000020980835,6.940000057220459,7.03000020980835,6.960000038146973,2306763.0,6.960000038146973
2020-05-28,7.03000020980835,6.900000095367432,6.989999771118164,6.980000019073486,1962940.0,6.980000019073486
2020-05-29,7.010000228881836,6.929999828338623,6.989999771118164,6.949999809265137,1956400.0,6.949999809265137
2020-06-01,7.070000171661377,6.960000038146973,6.989999771118164,7.050000190734863,2732639.0,7.050000190734863
2020-06-02,7.110000133514404,7.050000190734863,7.070000171661377,7.110000133514404,3293065.0,7.110000133514404
2020-06-03,7.139999866485596,7.03000020980835,7.110000133514404,7.039999961853027,3570699.0,7.039999961853027
2020-06-04,7.090000152587891,7.019999980926514,7.070000171661377,7.070000171661377,2317901.0,7.070000171661377
2020-06-05,7.079999923706055,7.019999980926514,7.079999923706055,7.059999942779541,1720357.0,7.059999942779541
2020-06-08,7.25,7.070000171661377,7.090000152587891,7.139999866485596,4728088.0,7.139999866485596
2020-06-09,7.179999828338623,7.070000171661377,7.150000095367432,7.099999904632568,2766831.0,7.099999904632568
2020-06-10,7.130000114440918,7.03000020980835,7.099999904632568,7.050000190734863,2139130.0,7.050000190734863
2020-06-11,7.079999923706055,6.980000019073486,7.050000190734863,7.0,2525642.0,7.0
2020-06-12,7.019999980926514,6.869999885559082,6.889999866485596,7.010000228881836,1909866.0,7.010000228881836
2020-06-15,7.050000190734863,6.960000038146973,6.989999771118164,6.960000038146973,1796131.0,6.960000038146973
2020-06-16,7.070000171661377,6.960000038146973,6.980000019073486,7.070000171661377,2748148.0,7.070000171661377
2020-06-17,7.139999866485596,7.039999961853027,7.050000190734863,7.090000152587891,3435515.0,7.090000152587891
2020-06-18,7.289999961853027,7.050000190734863,7.079999923706055,7.190000057220459,8570188.0,7.190000057220459
2020-06-19,7.199999809265137,7.099999904632568,7.170000076293945,7.150000095367432,4316801.0,7.150000095367432
2020-06-22,7.179999828338623,7.090000152587891,7.159999847412109,7.110000133514404,2966751.0,7.110000133514404
2020-06-23,7.139999866485596,7.059999942779541,7.130000114440918,7.119999885559082,2541117.0,7.119999885559082
2020-06-24,7.119999885559082,7.039999961853027,7.099999904632568,7.099999904632568,2279250.0,7.099999904632568
2020-06-29,7.099999904632568,7.010000228881836,7.099999904632568,7.019999980926514,2093911.0,7.019999980926514
2020-06-30,7.070000171661377,7.019999980926514,7.019999980926514,7.050000190734863,1881773.0,7.050000190734863
2020-07-01,7.179999828338623,7.03000020980835,7.059999942779541,7.130000114440918,3820148.0,7.130000114440918
2020-07-02,7.260000228881836,7.090000152587891,7.130000114440918,7.239999771118164,6823954.0,7.239999771118164
2020-07-03,7.449999809265137,7.21999979019165,7.25,7.400000095367432,9489006.0,7.400000095367432
2020-07-06,7.789999961853027,7.460000038146973,7.510000228881836,7.789999961853027,12347473.0,7.789999961853027
2020-07-07,7.960000038146973,7.630000114440918,7.880000114440918,7.659999847412109,12015712.0,7.659999847412109
2020-07-08,7.820000171661377,7.590000152587891,7.630000114440918,7.800000190734863,10592173.0,7.800000190734863
2020-07-09,7.96999979019165,7.699999809265137,7.75,7.940000057220459,12533236.0,7.940000057220459
2020-07-10,7.880000114440918,7.670000076293945,7.869999885559082,7.710000038146973,8178603.0,7.710000038146973
2020-07-13,7.960000038146973,7.650000095367432,7.650000095367432,7.909999847412109,8817096.0,7.909999847412109
2020-07-14,8.220000267028809,7.840000152587891,7.940000057220459,8.130000114440918,13524710.0,8.130000114440918
2020-07-15,8.140000343322754,7.78000020980835,8.109999656677246,7.849999904632568,10093725.0,7.849999904632568
2020-07-16,8.010000228881836,7.559999942779541,7.849999904632568,7.619999885559082,7887437.0,7.619999885559082
2020-07-17,7.739999771118164,7.5,7.659999847412109,7.570000171661377,4959880.0,7.570000171661377
2020-07-20,8.0600004196167,7.619999885559082,7.670000076293945,8.050000190734863,11894858.0,8.050000190734863
2020-07-21,8.34000015258789,7.929999828338623,7.96999979019165,8.140000343322754,12079495.0,8.140000343322754
2020-07-22,8.399999618530273,8.039999961853027,8.229999542236328,8.100000381469727,10024958.0,8.100000381469727
2020-07-23,8.140000343322754,7.800000190734863,8.140000343322754,7.980000019073486,8376175.0,7.980000019073486
2020-07-24,8.130000114440918,7.75,8.0,7.869999885559082,9762703.0,7.869999885559082
2020-07-27,7.96999979019165,7.699999809265137,7.849999904632568,7.900000095367432,5450636.0,7.900000095367432
2020-07-28,8.279999732971191,7.949999809265137,7.949999809265137,8.140000343322754,11548242.0,8.140000343322754
2020-07-29,8.149999618530273,7.949999809265137,8.079999923706055,8.140000343322754,8014232.0,8.140000343322754
2020-07-30,8.949999809265137,8.359999656677246,8.359999656677246,8.949999809265137,16653030.0,8.949999809265137
2020-07-31,9.850000381469727,9.1899995803833,9.649999618530273,9.850000381469727,56230314.0,9.850000381469727
2020-08-03,10.84000015258789,9.930000305175781,9.930000305175781,10.84000015258789,40300791.0,10.84000015258789
2020-08-04,11.920000076293945,10.84000015258789,11.529999732971191,11.399999618530273,76256059.0,11.399999618530273
2020-08-05,11.260000228881836,10.260000228881836,10.899999618530273,10.90999984741211,55489330.0,10.90999984741211
2020-08-06,10.819999694824219,10.130000114440918,10.699999809265137,10.220000267028809,41939886.0,10.220000267028809
2020-08-07,10.649999618530273,10.010000228881836,10.010000228881836,10.329999923706055,37574545.0,10.329999923706055
2020-08-10,10.550000190734863,9.930000305175781,10.029999732971191,10.399999618530273,28481260.0,10.399999618530273
2020-08-11,10.460000038146973,9.619999885559082,10.329999923706055,9.649999618530273,33930691.0,9.649999618530273
2020-08-12,9.800000190734863,9.380000114440918,9.600000381469727,9.75,17822995.0,9.75
2020-08-13,9.899999618530273,9.489999771118164,9.859999656677246,9.550000190734863,14736261.0,9.550000190734863
2020-08-14,9.59000015258789,9.3100004196167,9.470000267028809,9.550000190734863,12383657.0,9.550000190734863
2020-08-17,9.859999656677246,9.489999771118164,9.640000343322754,9.699999809265137,15251859.0,9.699999809265137
2020-08-18,9.890000343322754,9.600000381469727,9.6899995803833,9.75,18257721.0,9.75
2020-08-19,10.729999542236328,10.350000381469727,10.359999656677246,10.729999542236328,13137464.0,10.729999542236328
2020-08-20,11.289999961853027,10.109999656677246,10.890000343322754,10.149999618530273,52360273.0,10.149999618530273
2020-08-21,10.300000190734863,9.600000381469727,9.899999618530273,9.680000305175781,30806318.0,9.680000305175781
2020-08-24,9.619999885559082,9.220000267028809,9.619999885559082,9.479999542236328,16601348.0,9.479999542236328
2020-08-25,9.59000015258789,9.260000228881836,9.4399995803833,9.270000457763672,14447298.0,9.270000457763672
2020-08-26,9.399999618530273,8.880000114440918,9.260000228881836,8.930000305175781,15952671.0,8.930000305175781
2020-08-27,9.220000267028809,8.819999694824219,8.930000305175781,9.199999809265137,11971233.0,9.199999809265137
2020-08-28,9.25,9.039999961853027,9.25,9.210000038146973,9094215.0,9.210000038146973
2020-08-31,9.350000381469727,9.149999618530273,9.210000038146973,9.15999984741211,9025127.0,9.15999984741211
2020-09-01,9.329999923706055,9.050000190734863,9.109999656677246,9.270000457763672,9682423.0,9.270000457763672
2020-09-02,9.279999732971191,9.010000228881836,9.279999732971191,9.069999694824219,10129885.0,9.069999694824219
2020-09-03,9.119999885559082,8.859999656677246,9.09000015258789,8.890000343322754,8996747.0,8.890000343322754
2020-09-04,8.930000305175781,8.65999984741211,8.729999542236328,8.880000114440918,7199938.0,8.880000114440918
2020-09-07,9.039999961853027,8.8100004196167,8.869999885559082,8.850000381469727,8712256.0,8.850000381469727
2020-09-08,8.960000038146973,8.710000038146973,8.920000076293945,8.90999984741211,8212363.0,8.90999984741211
2020-09-09,8.9399995803833,8.699999809265137,8.800000190734863,8.699999809265137,8092604.0,8.699999809265137
2020-09-10,8.850000381469727,8.40999984741211,8.779999732971191,8.5,9115226.0,8.5
2020-09-11,8.789999961853027,8.369999885559082,8.460000038146973,8.6899995803833,9121067.0,8.6899995803833
2020-09-14,8.850000381469727,8.65999984741211,8.680000305175781,8.779999732971191,6584359.0,8.779999732971191
2020-09-15,8.779999732971191,8.579999923706055,8.779999732971191,8.680000305175781,4979697.0,8.680000305175781
2020-09-16,8.850000381469727,8.600000381469727,8.649999618530273,8.739999771118164,5547139.0,8.739999771118164
2020-09-17,8.789999961853027,8.649999618530273,8.6899995803833,8.770000457763672,4192900.0,8.770000457763672
2020-09-18,8.930000305175781,8.6899995803833,8.739999771118164,8.90999984741211,6727860.0,8.90999984741211
2020-09-21,9.09000015258789,8.850000381469727,8.930000305175781,9.039999961853027,7224500.0,9.039999961853027
2020-09-22,9.069999694824219,8.699999809265137,9.069999694824219,8.739999771118164,7501476.0,8.739999771118164
2020-09-23,9.479999542236328,8.75,8.75,9.300000190734863,22869874.0,9.300000190734863
2020-09-24,9.25,8.880000114440918,9.100000381469727,8.9399995803833,13555555.0,8.9399995803833
2020-09-25,9.180000305175781,8.800000190734863,9.020000457763672,8.850000381469727,6662395.0,8.850000381469727
2020-09-28,9.050000190734863,8.600000381469727,8.850000381469727,8.619999885559082,7430844.0,8.619999885559082
2020-09-29,8.75,8.470000267028809,8.739999771118164,8.520000457763672,6904117.0,8.520000457763672
2020-09-30,8.6899995803833,8.520000457763672,8.529999732971191,8.520000457763672,4496564.0,8.520000457763672
2020-10-09,9.369999885559082,8.760000228881836,9.0,9.369999885559082,18087696.0,9.369999885559082
2020-10-12,9.680000305175781,9.380000114440918,9.65999984741211,9.470000267028809,20283216.0,9.470000267028809
2020-10-13,9.640000343322754,9.399999618530273,9.520000457763672,9.579999923706055,11027874.0,9.579999923706055
2020-10-14,9.9399995803833,9.380000114440918,9.5600004196167,9.449999809265137,20558976.0,9.449999809265137
2020-10-15,9.59000015258789,9.34000015258789,9.5600004196167,9.40999984741211,10551098.0,9.40999984741211
2020-10-16,9.899999618530273,9.380000114440918,9.399999618530273,9.710000038146973,15179368.0,9.710000038146973
2020-10-19,9.869999885559082,9.40999984741211,9.84000015258789,9.470000267028809,13373676.0,9.470000267028809
2020-10-20,9.489999771118164,9.289999961853027,9.489999771118164,9.4399995803833,7055755.0,9.4399995803833
2020-10-21,9.520000457763672,9.149999618530273,9.520000457763672,9.239999771118164,6605803.0,9.239999771118164
2020-10-22,9.3100004196167,9.149999618530273,9.210000038146973,9.210000038146973,5404810.0,9.210000038146973
2020-10-23,9.279999732971191,8.9399995803833,9.199999809265137,8.949999809265137,6761794.0,8.949999809265137
2020-10-26,8.960000038146973,8.699999809265137,8.899999618530273,8.760000228881836,6679177.0,8.760000228881836
2020-10-27,8.90999984741211,8.699999809265137,8.720000267028809,8.720000267028809,3295800.0,8.720000267028809