Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,4.820000171661377,4.724999904632568,4.739999771118164,4.760000228881836,1748838.0,4.75413703918457
2012-06-19,4.760000228881836,4.710000038146973,4.75,4.739999771118164,1191002.0,4.734161376953125
2012-06-20,4.829999923706055,4.699999809265137,4.815000057220459,4.755000114440918,2076004.0,4.749143123626709
2012-06-21,4.755000114440918,4.59499979019165,4.724999904632568,4.614999771118164,2216150.0,4.609315395355225
2012-06-25,4.644999980926514,4.409999847412109,4.599999904632568,4.420000076293945,1630000.0,4.41455602645874
2012-06-26,4.46999979019165,4.360000133514404,4.40500020980835,4.460000038146973,1087292.0,4.4545063972473145
2012-06-27,4.514999866485596,4.364999771118164,4.429999828338623,4.369999885559082,1139436.0,4.364617347717285
2012-06-28,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,0.0,4.364617347717285
2012-06-29,4.385000228881836,4.130000114440918,4.295000076293945,4.380000114440918,2280974.0,4.374605178833008
2012-07-02,4.409999847412109,4.329999923706055,4.385000228881836,4.375,1428358.0,4.3696112632751465
2012-07-03,4.385000228881836,4.289999961853027,4.369999885559082,4.380000114440918,2241076.0,4.374605178833008
2012-07-04,4.400000095367432,4.309999942779541,4.309999942779541,4.340000152587891,1091302.0,4.334654331207275
2012-07-05,4.340000152587891,4.159999847412109,4.255000114440918,4.184999942779541,1272580.0,4.179845333099365
2012-07-06,4.304999828338623,4.130000114440918,4.224999904632568,4.300000190734863,1358142.0,4.294703960418701
2012-07-09,4.335000038146973,4.175000190734863,4.25,4.275000095367432,1461160.0,4.2697343826293945
2012-07-10,4.269999980926514,4.190000057220459,4.21999979019165,4.224999904632568,1064634.0,4.2197957038879395
2012-07-11,4.244999885559082,4.150000095367432,4.244999885559082,4.21999979019165,989100.0,4.214801788330078
2012-07-12,4.329999923706055,4.135000228881836,4.21999979019165,4.324999809265137,2557886.0,4.319672584533691
2012-07-13,4.324999809265137,4.21999979019165,4.300000190734863,4.25,1406392.0,4.244765281677246
2012-07-16,4.275000095367432,4.0,4.275000095367432,4.019999980926514,1602298.0,4.015048503875732
2012-07-17,4.050000190734863,3.950000047683716,3.950000047683716,4.050000190734863,1304712.0,4.045011520385742
2012-07-18,4.079999923706055,3.944999933242798,4.070000171661377,4.079999923706055,1766736.0,4.074974536895752
2012-07-19,4.184999942779541,4.045000076293945,4.050000190734863,4.125,1712696.0,4.119919300079346
2012-07-20,4.199999809265137,4.105000019073486,4.125,4.130000114440918,1258380.0,4.124913215637207
2012-07-23,4.125,3.990000009536743,4.125,4.039999961853027,936000.0,4.0350236892700195
2012-07-24,4.09499979019165,4.0,4.0,4.070000171661377,647766.0,4.0649871826171875
2012-07-25,4.474999904632568,4.059999942779541,4.059999942779541,4.474999904632568,5800934.0,4.469488143920898
2012-07-26,4.739999771118164,4.40500020980835,4.494999885559082,4.605000019073486,15482916.0,4.59932804107666
2012-07-27,4.599999904632568,4.420000076293945,4.59499979019165,4.445000171661377,6573036.0,4.439525127410889
2012-07-30,4.449999809265137,4.25,4.40500020980835,4.340000152587891,4824686.0,4.334654331207275
2012-07-31,4.369999885559082,4.03000020980835,4.360000133514404,4.125,4315328.0,4.119919300079346
2012-08-01,4.25,4.099999904632568,4.125,4.239999771118164,3765128.0,4.234777450561523
2012-08-02,4.664999961853027,4.150000095367432,4.199999809265137,4.664999961853027,7605616.0,4.65925407409668
2012-08-03,5.130000114440918,4.744999885559082,4.769999980926514,5.130000114440918,33508712.0,5.123681545257568
2012-08-06,5.644999980926514,5.150000095367432,5.375,5.644999980926514,43572400.0,5.638046741485596
2012-08-07,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,5.638046741485596
2012-08-08,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,5.638046741485596
2012-08-09,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,5.638046741485596
2012-08-10,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,5.638046741485596
2012-08-13,5.644999980926514,5.644999980926514,5.644999980926514,5.644999980926514,0.0,5.638046741485596
2012-08-14,5.394999980926514,5.079999923706055,5.150000095367432,5.349999904632568,40518346.0,5.343410015106201
2012-08-15,5.840000152587891,5.15500020980835,5.230000019073486,5.675000190734863,44867664.0,5.668010234832764
2012-08-16,5.53000020980835,5.110000133514404,5.5,5.110000133514404,28702918.0,5.103705883026123
2012-08-17,5.619999885559082,5.304999828338623,5.304999828338623,5.619999885559082,27980556.0,5.613077640533447
2012-08-20,6.114999771118164,5.554999828338623,5.679999828338623,5.784999847412109,50931962.0,5.77787446975708
2012-08-21,6.324999809265137,5.559999942779541,5.675000190734863,6.179999828338623,47954546.0,6.172387599945068
2012-08-22,6.050000190734863,5.760000228881836,6.0,5.949999809265137,31697080.0,5.942670822143555
2012-08-23,5.974999904632568,5.71999979019165,5.900000095367432,5.744999885559082,26720356.0,5.737923622131348
2012-08-24,5.84499979019165,5.300000190734863,5.675000190734863,5.380000114440918,25745000.0,5.373373508453369
2012-08-27,5.474999904632568,5.28000020980835,5.394999980926514,5.394999980926514,14747160.0,5.388354778289795
2012-08-28,5.514999866485596,5.204999923706055,5.340000152587891,5.40500020980835,15143774.0,5.398342609405518
2012-08-29,5.630000114440918,5.275000095367432,5.349999904632568,5.46999979019165,18559978.0,5.46326208114624
2012-08-30,5.53000020980835,4.949999809265137,5.394999980926514,5.340000152587891,19883982.0,5.333422660827637
2012-08-31,5.355000019073486,5.224999904632568,5.255000114440918,5.349999904632568,8198600.0,5.343410015106201
2012-09-03,5.885000228881836,5.579999923706055,5.619999885559082,5.885000228881836,27760990.0,5.877751350402832
2012-09-04,6.190000057220459,5.699999809265137,5.894999980926514,5.869999885559082,37716024.0,5.862769603729248
2012-09-05,6.449999809265137,5.820000171661377,5.875,6.25,41517434.0,6.2423014640808105
2012-09-06,6.25,5.929999828338623,6.114999771118164,6.079999923706055,23004290.0,6.072511196136475
2012-09-07,6.539999961853027,5.804999828338623,6.054999828338623,6.065000057220459,41189122.0,6.057529449462891
2012-09-10,6.269999980926514,5.934999942779541,6.065000057220459,6.144999980926514,30295162.0,6.1374311447143555
2012-09-11,6.139999866485596,5.849999904632568,6.139999866485596,5.909999847412109,19855674.0,5.9027204513549805
2012-09-12,5.974999904632568,5.775000095367432,5.925000190734863,5.929999828338623,16106442.0,5.922695636749268
2012-09-13,5.980000019073486,5.699999809265137,5.889999866485596,5.744999885559082,13652900.0,5.737923622131348
2012-09-14,5.849999904632568,5.585000038146973,5.795000076293945,5.670000076293945,11761850.0,5.663016319274902
2012-09-17,5.824999809265137,5.579999923706055,5.670000076293945,5.59499979019165,10262430.0,5.588108062744141
2012-09-18,5.704999923706055,5.440000057220459,5.5,5.644999980926514,8197762.0,5.638046741485596
2012-09-19,5.710000038146973,5.525000095367432,5.650000095367432,5.590000152587891,8009152.0,5.5831146240234375
2012-09-20,5.59499979019165,5.25,5.59499979019165,5.260000228881836,9662672.0,5.25352144241333
2012-09-21,5.230000019073486,5.079999923706055,5.230000019073486,5.150000095367432,6981990.0,5.1436567306518555
2012-09-24,5.28000020980835,5.045000076293945,5.175000190734863,5.275000095367432,6993680.0,5.268502712249756
2012-09-25,5.275000095367432,5.105000019073486,5.215000152587891,5.114999771118164,4568494.0,5.108699321746826
2012-09-26,5.114999771118164,4.875,5.034999847412109,4.934999942779541,5645506.0,4.928921222686768
2012-09-27,5.085000038146973,4.849999904632568,4.894999980926514,5.070000171661377,8277276.0,5.063755512237549
2012-09-28,5.440000057220459,4.989999771118164,5.074999809265137,5.414999961853027,17663324.0,5.408329963684082
2012-10-08,5.425000190734863,5.275000095367432,5.304999828338623,5.375,9708050.0,5.368379592895508
2012-10-09,5.599999904632568,5.340000152587891,5.340000152587891,5.460000038146973,12226448.0,5.453274726867676
2012-10-10,5.585000038146973,5.360000133514404,5.460000038146973,5.525000095367432,9120166.0,5.518194675445557
2012-10-11,5.514999866485596,5.300000190734863,5.514999866485596,5.304999828338623,7355660.0,5.298465728759766
2012-10-12,5.394999980926514,5.264999866485596,5.309999942779541,5.364999771118164,4777952.0,5.358391761779785
2012-10-15,5.355000019073486,5.050000190734863,5.355000019073486,5.135000228881836,4422130.0,5.12867546081543
2012-10-16,5.385000228881836,5.105000019073486,5.105000019073486,5.320000171661377,6483402.0,5.31344747543335
2012-10-17,5.349999904632568,5.159999847412109,5.315000057220459,5.239999771118164,4407834.0,5.233545303344727
2012-10-18,5.324999809265137,5.215000152587891,5.239999771118164,5.320000171661377,4440908.0,5.31344747543335
2012-10-19,5.570000171661377,5.349999904632568,5.349999904632568,5.420000076293945,8626798.0,5.413323879241943
2012-10-22,5.474999904632568,5.309999942779541,5.425000190734863,5.449999809265137,4028868.0,5.443286895751953
2012-10-23,5.465000152587891,5.315000057220459,5.429999828338623,5.324999809265137,3539070.0,5.318440914154053
2012-10-24,5.315000057220459,5.204999923706055,5.315000057220459,5.215000152587891,3498464.0,5.208576679229736
2012-10-25,5.565000057220459,5.139999866485596,5.190000057220459,5.485000133514404,13279704.0,5.478244304656982
2012-10-26,5.625,5.355000019073486,5.440000057220459,5.570000171661377,13539886.0,5.56313943862915
2012-10-29,5.735000133514404,5.454999923706055,5.559999942779541,5.494999885559082,9980108.0,5.488231658935547
2012-10-30,5.525000095367432,5.329999923706055,5.429999828338623,5.420000076293945,6891224.0,5.413323879241943
2012-10-31,5.425000190734863,5.190000057220459,5.389999866485596,5.355000019073486,5154610.0,5.3484039306640625
2012-11-01,5.434999942779541,5.199999809265137,5.355000019073486,5.420000076293945,4773114.0,5.413323879241943
2012-11-02,5.474999904632568,5.304999828338623,5.454999923706055,5.380000114440918,3779080.0,5.373373508453369
2012-11-05,5.590000152587891,5.349999904632568,5.389999866485596,5.574999809265137,6571874.0,5.5681328773498535
2012-11-06,5.574999809265137,5.400000095367432,5.53000020980835,5.460000038146973,4322338.0,5.453274726867676
2012-11-07,5.474999904632568,5.315000057220459,5.445000171661377,5.355000019073486,3650312.0,5.3484039306640625
2012-11-08,5.34499979019165,5.050000190734863,5.34499979019165,5.114999771118164,4393520.0,5.108699321746826
2012-11-09,5.170000076293945,5.050000190734863,5.125,5.079999923706055,2307068.0,5.073742866516113
2012-11-12,5.144999980926514,5.019999980926514,5.085000038146973,5.110000133514404,1981306.0,5.103705883026123
2012-11-13,5.150000095367432,5.010000228881836,5.150000095367432,5.025000095367432,2508140.0,5.018810749053955
2012-11-14,5.099999904632568,4.949999809265137,5.019999980926514,5.090000152587891,2039954.0,5.083730697631836
2012-11-15,5.09499979019165,4.96999979019165,5.09499979019165,4.985000133514404,1552998.0,4.978859901428223
2012-11-16,5.0,4.840000152587891,4.96999979019165,4.900000095367432,2061894.0,4.893964767456055
2012-11-19,4.949999809265137,4.849999904632568,4.889999866485596,4.914999961853027,1268992.0,4.9089460372924805
2012-11-20,4.989999771118164,4.90500020980835,4.954999923706055,4.909999847412109,1144202.0,4.903952121734619
2012-11-21,5.010000228881836,4.864999771118164,4.894999980926514,4.965000152587891,1213676.0,4.9588847160339355
2012-11-22,5.010000228881836,4.929999828338623,4.965000152587891,4.954999923706055,1337598.0,4.948896884918213
2012-11-23,4.994999885559082,4.925000190734863,4.954999923706055,4.980000019073486,1117526.0,4.973865985870361
2012-11-26,5.050000190734863,4.954999923706055,4.989999771118164,5.014999866485596,1634280.0,5.008822917938232
2012-11-27,5.010000228881836,4.514999866485596,5.0,4.565000057220459,3176410.0,4.559377193450928
2012-11-28,4.570000171661377,4.400000095367432,4.565000057220459,4.425000190734863,1938970.0,4.419549942016602
2012-11-29,4.550000190734863,4.40500020980835,4.449999809265137,4.40500020980835,1521748.0,4.399574279785156
2012-11-30,4.519999980926514,4.400000095367432,4.414999961853027,4.425000190734863,1115812.0,4.419549942016602
2012-12-03,4.534999847412109,4.210000038146973,4.40500020980835,4.215000152587891,2588780.0,4.209808349609375
2012-12-04,4.215000152587891,4.019999980926514,4.215000152587891,4.150000095367432,3982430.0,4.144888401031494
2012-12-05,4.389999866485596,4.130000114440918,4.144999980926514,4.355000019073486,5834068.0,4.349635601043701
2012-12-06,4.434999942779541,4.300000190734863,4.300000190734863,4.394999980926514,3199928.0,4.389586448669434
2012-12-07,4.494999885559082,4.349999904632568,4.385000228881836,4.489999771118164,4050072.0,4.484469413757324
2012-12-10,4.635000228881836,4.440000057220459,4.460000038146973,4.605000019073486,4866254.0,4.59932804107666
2012-12-11,4.614999771118164,4.5,4.579999923706055,4.545000076293945,4687910.0,4.539402008056641
2012-12-12,4.570000171661377,4.369999885559082,4.554999828338623,4.454999923706055,3655832.0,4.449512481689453
2012-12-13,4.550000190734863,4.409999847412109,4.449999809265137,4.434999942779541,2298202.0,4.429537296295166
2012-12-14,4.769999980926514,4.425000190734863,4.434999942779541,4.679999828338623,6859204.0,4.6742353439331055
2012-12-17,4.800000190734863,4.639999866485596,4.679999828338623,4.724999904632568,6111626.0,4.719180107116699
2012-12-18,4.869999885559082,4.614999771118164,4.744999885559082,4.775000095367432,6799048.0,4.769118785858154
2012-12-19,4.760000228881836,4.679999828338623,4.744999885559082,4.710000038146973,3521124.0,4.704198360443115
2012-12-20,4.914999961853027,4.715000152587891,4.840000152587891,4.760000228881836,6533538.0,4.75413703918457
2012-12-21,4.900000095367432,4.644999980926514,4.730000019073486,4.724999904632568,5971130.0,4.719180107116699
2012-12-24,4.815000057220459,4.635000228881836,4.650000095367432,4.715000152587891,3209562.0,4.709192752838135
2012-12-25,4.849999904632568,4.670000076293945,4.695000171661377,4.800000190734863,5507050.0,4.794087886810303
2012-12-26,4.840000152587891,4.75,4.804999828338623,4.824999809265137,5341182.0,4.819056510925293
2012-12-27,5.074999809265137,4.869999885559082,4.875,4.940000057220459,12686076.0,4.933915138244629
2012-12-28,4.965000152587891,4.835000038146973,4.900000095367432,4.929999828338623,6324098.0,4.923927307128906
2012-12-31,4.965000152587891,4.860000133514404,4.900000095367432,4.929999828338623,4655670.0,4.923927307128906
2013-01-04,5.25,4.914999961853027,4.929999828338623,5.074999809265137,9790330.0,5.068748950958252
2013-01-07,5.039999961853027,4.900000095367432,5.039999961853027,5.0,5422372.0,4.993841171264648
2013-01-08,5.074999809265137,4.954999923706055,5.074999809265137,5.059999942779541,4254414.0,5.053767204284668
2013-01-09,5.099999904632568,4.934999942779541,5.050000190734863,5.0,5361062.0,4.993841171264648
2013-01-10,5.09499979019165,4.994999885559082,5.0,5.079999923706055,5020640.0,5.073742866516113
2013-01-11,5.09499979019165,4.869999885559082,5.050000190734863,4.90500020980835,4548358.0,4.898958683013916
2013-01-14,5.065000057220459,4.855000019073486,4.855000019073486,5.059999942779541,4640428.0,5.053767204284668
2013-01-15,5.170000076293945,5.014999866485596,5.045000076293945,5.150000095367432,7089452.0,5.1436567306518555
2013-01-16,5.215000152587891,5.074999809265137,5.125,5.139999866485596,6469238.0,5.133668899536133
2013-01-17,5.65500020980835,5.110000133514404,5.114999771118164,5.364999771118164,17811472.0,5.358391761779785
2013-01-18,5.445000171661377,5.260000228881836,5.284999847412109,5.360000133514404,8552488.0,5.353397846221924
2013-01-21,5.380000114440918,5.284999847412109,5.360000133514404,5.335000038146973,4488490.0,5.328428745269775
2013-01-22,5.539999961853027,5.300000190734863,5.315000057220459,5.385000228881836,8632406.0,5.3783674240112305
2013-01-23,5.440000057220459,5.175000190734863,5.360000133514404,5.300000190734863,5843766.0,5.293471813201904
2013-01-24,5.329999923706055,5.014999866485596,5.309999942779541,5.054999828338623,5188034.0,5.048773288726807
2013-01-25,5.114999771118164,4.954999923706055,5.0,5.0,3535262.0,4.993841171264648
2013-01-28,5.150000095367432,5.0,5.019999980926514,5.130000114440918,3016224.0,5.123681545257568
2013-01-29,5.175000190734863,5.065000057220459,5.135000228881836,5.159999847412109,3909322.0,5.15364408493042
2013-01-30,5.159999847412109,5.085000038146973,5.159999847412109,5.114999771118164,2826814.0,5.108699321746826
2013-01-31,5.125,5.025000095367432,5.119999885559082,5.065000057220459,2895488.0,5.058761119842529
2013-02-01,5.065000057220459,4.965000152587891,5.059999942779541,5.019999980926514,3265568.0,5.013816833496094
2013-02-04,5.110000133514404,4.980000019073486,5.0,5.105000019073486,3687898.0,5.098711967468262
2013-02-05,5.09499979019165,4.985000133514404,5.09499979019165,5.03000020980835,2844762.0,5.023804664611816
2013-02-06,5.110000133514404,5.014999866485596,5.03000020980835,5.105000019073486,2916662.0,5.098711967468262
2013-02-07,5.135000228881836,5.034999847412109,5.130000114440918,5.079999923706055,2085858.0,5.073742866516113
2013-02-08,5.125,5.059999942779541,5.079999923706055,5.090000152587891,2321300.0,5.083730697631836
2013-02-18,5.269999980926514,5.110000133514404,5.110000133514404,5.224999904632568,4826494.0,5.218564033508301
2013-02-19,5.664999961853027,5.199999809265137,5.204999923706055,5.40500020980835,13084924.0,5.398342609405518
2013-02-20,5.409999847412109,5.260000228881836,5.380000114440918,5.369999885559082,5706870.0,5.3633856773376465
2013-02-21,5.369999885559082,5.130000114440918,5.369999885559082,5.179999828338623,5182326.0,5.173619270324707
2013-02-22,5.204999923706055,5.054999828338623,5.15500020980835,5.065000057220459,4565836.0,5.058761119842529
2013-02-25,5.150000095367432,5.065000057220459,5.065000057220459,5.099999904632568,2072244.0,5.0937180519104
2013-02-26,5.284999847412109,5.079999923706055,5.099999904632568,5.125,4189522.0,5.118687152862549
2013-02-27,5.380000114440918,5.09499979019165,5.150000095367432,5.375,6073636.0,5.368379592895508
2013-02-28,5.684999942779541,5.300000190734863,5.389999866485596,5.659999847412109,20911802.0,5.65302848815918
2013-03-01,5.849999904632568,5.534999847412109,5.690000057220459,5.739999771118164,20071622.0,5.732929706573486
2013-03-04,5.639999866485596,5.5,5.599999904632568,5.53000020980835,9591022.0,5.523188591003418
2013-03-05,5.545000076293945,5.400000095367432,5.5,5.510000228881836,8017080.0,5.503213405609131
2013-03-06,5.625,5.46999979019165,5.494999885559082,5.599999904632568,7502502.0,5.59310245513916
2013-03-07,5.599999904632568,5.409999847412109,5.550000190734863,5.440000057220459,5272186.0,5.433299541473389
2013-03-08,5.690000057220459,5.445000171661377,5.5,5.639999866485596,11437480.0,5.633052825927734
2013-03-11,5.715000152587891,5.545000076293945,5.619999885559082,5.559999942779541,5354026.0,5.553151607513428
2013-03-12,5.579999923706055,5.150000095367432,5.574999809265137,5.260000228881836,7294606.0,5.25352144241333
2013-03-13,5.324999809265137,5.190000057220459,5.230000019073486,5.25,3051330.0,5.243533611297607
2013-03-14,5.324999809265137,5.244999885559082,5.25,5.284999847412109,2237200.0,5.27849006652832
2013-03-15,5.369999885559082,5.164999961853027,5.289999961853027,5.295000076293945,2978764.0,5.288477897644043
2013-03-18,5.295000076293945,5.15500020980835,5.264999866485596,5.15500020980835,2417046.0,5.148650646209717
2013-03-19,5.224999904632568,5.054999828338623,5.204999923706055,5.125,2084008.0,5.118687152862549
2013-03-20,5.639999866485596,5.164999961853027,5.184999942779541,5.639999866485596,9284548.0,5.633052825927734
2013-03-21,6.135000228881836,5.769999980926514,5.840000152587891,5.925000190734863,28205896.0,5.9177021980285645
2013-03-22,5.929999828338623,5.789999961853027,5.869999885559082,5.90500020980835,14032608.0,5.897727012634277
2013-03-25,5.909999847412109,5.735000133514404,5.824999809265137,5.795000076293945,8094204.0,5.787862300872803
2013-03-26,5.800000190734863,5.610000133514404,5.769999980926514,5.715000152587891,7376792.0,5.707960605621338
2013-03-27,5.84499979019165,5.679999828338623,5.710000038146973,5.809999942779541,8271850.0,5.8028435707092285
2013-03-28,5.704999923706055,5.324999809265137,5.704999923706055,5.369999885559082,9520034.0,5.3633856773376465
2013-03-29,5.460000038146973,5.340000152587891,5.369999885559082,5.380000114440918,4091488.0,5.373373508453369
2013-04-01,5.53000020980835,5.349999904632568,5.445000171661377,5.360000133514404,3875418.0,5.353397846221924
2013-04-02,5.894999980926514,5.349999904632568,5.360000133514404,5.494999885559082,13474734.0,5.488231658935547
2013-04-03,5.46999979019165,5.230000019073486,5.445000171661377,5.28000020980835,10754022.0,5.273496627807617
2013-04-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-09,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-10,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-11,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-12,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-15,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-16,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-17,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-18,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-19,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-22,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-23,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-24,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-25,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-04-26,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-02,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-03,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-06,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-07,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-08,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-09,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-10,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-13,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-14,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-15,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-16,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-17,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-20,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-21,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-22,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-23,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-24,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-27,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-28,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-29,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-30,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-05-31,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-03,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-04,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-05,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-06,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-07,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-13,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.273496627807617
2013-06-14,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,533762.0,5.8028435707092285
2013-06-17,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,803736.0,6.382129192352295
2013-06-18,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,1273340.0,7.021341323852539
2013-06-19,7.735000133514404,7.735000133514404,7.735000133514404,7.735000133514404,9496734.0,7.725472927093506
2013-06-20,8.510000228881836,8.130000114440918,8.239999771118164,8.510000228881836,66172984.0,8.499518394470215
2013-06-21,8.350000381469727,7.900000095367432,8.199999809265137,8.21500015258789,38417914.0,8.20488166809082
2013-06-24,8.305000305175781,7.394999980926514,8.1899995803833,7.394999980926514,36342666.0,7.385891437530518
2013-06-25,7.425000190734863,6.840000152587891,7.130000114440918,7.389999866485596,34150854.0,7.380897521972656
2013-06-26,7.75,7.054999828338623,7.264999866485596,7.565000057220459,32512618.0,7.555682182312012
2013-06-27,7.565000057220459,6.940000057220459,7.5,7.005000114440918,27127786.0,6.996371746063232
2013-06-28,7.28000020980835,6.599999904632568,6.869999885559082,7.269999980926514,23933242.0,7.261045455932617
2013-07-01,7.480000019073486,7.034999847412109,7.125,7.320000171661377,20025660.0,7.310984134674072
2013-07-02,7.925000190734863,7.050000190734863,7.25,7.824999809265137,31855978.0,7.815361499786377
2013-07-03,7.835000038146973,7.485000133514404,7.690000057220459,7.695000171661377,23150814.0,7.685522079467773
2013-07-04,8.180000305175781,7.389999866485596,7.559999942779541,7.920000076293945,29601184.0,7.910244941711426
2013-07-05,8.154999732971191,7.360000133514404,7.815000057220459,7.394999980926514,27914680.0,7.385891437530518
2013-07-08,7.59499979019165,7.059999942779541,7.300000190734863,7.394999980926514,18064944.0,7.385891437530518
2013-07-09,7.574999809265137,7.244999885559082,7.300000190734863,7.284999847412109,12604862.0,7.276026725769043
2013-07-10,8.015000343322754,7.244999885559082,7.324999809265137,8.015000343322754,32248650.0,8.005127906799316
2013-07-11,8.8149995803833,8.015000343322754,8.175000190734863,8.545000076293945,67103074.0,8.534475326538086
2013-07-12,8.444999694824219,8.055000305175781,8.425000190734863,8.210000038146973,46220252.0,8.1998872756958
2013-07-15,8.3149995803833,8.050000190734863,8.074999809265137,8.180000305175781,26471694.0,8.16992473602295
2013-07-16,8.479999542236328,8.149999618530273,8.260000228881836,8.279999732971191,27213258.0,8.269801139831543
2013-07-17,8.34000015258789,7.75,8.295000076293945,7.885000228881836,25114932.0,7.875288009643555
2013-07-18,7.980000019073486,7.755000114440918,7.840000152587891,7.849999904632568,14474268.0,7.840330600738525
2013-07-19,8.140000343322754,7.389999866485596,7.925000190734863,7.40500020980835,18823516.0,7.39587926864624
2013-07-22,7.630000114440918,7.260000228881836,7.260000228881836,7.619999885559082,12036788.0,7.61061429977417
2013-07-23,8.074999809265137,7.53000020980835,7.550000190734863,7.900000095367432,20553394.0,7.8902692794799805
2013-07-24,8.005000114440918,7.635000228881836,7.855000019073486,7.985000133514404,17617960.0,7.975164890289307
2013-07-25,8.300000190734863,7.809999942779541,7.809999942779541,7.925000190734863,23389946.0,7.915238857269287
2013-07-26,8.069999694824219,7.684999942779541,7.849999904632568,7.775000095367432,13642410.0,7.76542329788208
2013-07-29,7.739999771118164,7.480000019073486,7.679999828338623,7.489999771118164,11076856.0,7.48077392578125
2013-07-30,7.824999809265137,7.505000114440918,7.505000114440918,7.619999885559082,10643820.0,7.61061429977417
2013-07-31,7.824999809265137,7.539999961853027,7.539999961853027,7.744999885559082,10711860.0,7.73546028137207
2013-08-01,7.875,7.695000171661377,7.724999904632568,7.84499979019165,10060652.0,7.835336685180664
2013-08-02,8.270000457763672,7.724999904632568,7.875,8.130000114440918,22225440.0,8.119986534118652
2013-08-05,8.210000038146973,8.03499984741211,8.100000381469727,8.145000457763672,10678790.0,8.134967803955078
2013-08-06,8.295000076293945,8.03499984741211,8.154999732971191,8.220000267028809,16171070.0,8.209875106811523
2013-08-07,8.25,7.909999847412109,8.199999809265137,7.929999828338623,14034962.0,7.92023229598999
2013-08-08,8.1899995803833,7.869999885559082,8.069999694824219,7.889999866485596,8603356.0,7.880281448364258
2013-08-09,8.274999618530273,7.800000190734863,7.889999866485596,8.175000190734863,20613768.0,8.16493034362793
2013-08-12,8.994999885559082,8.079999923706055,8.170000076293945,8.994999885559082,32638080.0,8.983920097351074
2013-08-13,9.479999542236328,8.800000190734863,9.350000381469727,8.859999656677246,45352090.0,8.84908676147461
2013-08-14,9.300000190734863,8.8149995803833,8.850000381469727,9.010000228881836,24895546.0,8.998902320861816
2013-08-15,9.074999809265137,8.545000076293945,8.949999809265137,8.600000381469727,24369588.0,8.589407920837402
2013-08-16,8.649999618530273,8.199999809265137,8.505000114440918,8.239999771118164,16040370.0,8.229850769042969
2013-08-19,8.75,8.199999809265137,8.279999732971191,8.675000190734863,14865734.0,8.664315223693848
2013-08-20,8.704999923706055,8.359999656677246,8.649999618530273,8.430000305175781,12700086.0,8.41961669921875
2013-08-21,8.595000267028809,8.324999809265137,8.420000076293945,8.59000015258789,11294756.0,8.579419136047363
2013-08-22,8.664999961853027,8.425000190734863,8.510000228881836,8.444999694824219,10264506.0,8.434597969055176
2013-08-23,8.5600004196167,8.15999984741211,8.4399995803833,8.375,10232698.0,8.364684104919434
2013-08-26,8.625,8.390000343322754,8.600000381469727,8.555000305175781,9911700.0,8.544463157653809
2013-08-27,8.835000038146973,8.479999542236328,8.529999732971191,8.710000038146973,14126750.0,8.699271202087402
2013-08-28,8.649999618530273,8.34000015258789,8.574999809265137,8.46500015258789,12958984.0,8.454573631286621
2013-08-29,8.479999542236328,8.244999885559082,8.404999732971191,8.350000381469727,10093668.0,8.339715003967285
2013-08-30,8.4399995803833,7.889999866485596,8.345000267028809,8.050000190734863,13082222.0,8.040084838867188
2013-09-02,8.125,7.900000095367432,8.050000190734863,8.050000190734863,5738230.0,8.040084838867188
2013-09-03,8.295000076293945,8.050000190734863,8.050000190734863,8.21500015258789,6154294.0,8.20488166809082
2013-09-04,8.34000015258789,8.039999961853027,8.199999809265137,8.1899995803833,6531792.0,8.179911613464355
2013-09-05,8.329999923706055,8.095000267028809,8.175000190734863,8.175000190734863,5349664.0,8.16493034362793
2013-09-06,8.430000305175781,8.100000381469727,8.140000343322754,8.399999618530273,11495690.0,8.389653205871582
2013-09-09,8.84000015258789,8.449999809265137,8.625,8.545000076293945,11528888.0,8.534475326538086
2013-09-10,8.630000114440918,8.225000381469727,8.53499984741211,8.380000114440918,12056278.0,8.369678497314453
2013-09-11,8.6850004196167,8.279999732971191,8.350000381469727,8.34000015258789,10980160.0,8.329727172851562
2013-09-12,8.239999771118164,8.114999771118164,8.199999809265137,8.154999732971191,7687026.0,8.144954681396484
2013-09-13,8.350000381469727,8.074999809265137,8.149999618530273,8.164999961853027,6742008.0,8.154942512512207
2013-09-16,8.78499984741211,8.274999618530273,8.289999961853027,8.539999961853027,14762688.0,8.529480934143066
2013-09-17,8.524999618530273,8.21500015258789,8.4350004196167,8.260000228881836,6842946.0,8.249826431274414
2013-09-18,8.449999809265137,8.229999542236328,8.324999809265137,8.404999732971191,3768976.0,8.394646644592285
2013-09-23,8.625,8.399999618530273,8.404999732971191,8.59000015258789,6887890.0,8.579419136047363
2013-09-24,8.645000457763672,8.399999618530273,8.600000381469727,8.444999694824219,6479990.0,8.434597969055176
2013-09-25,8.75,8.524999618530273,8.524999618530273,8.720000267028809,14955494.0,8.709259986877441
2013-09-26,8.680000305175781,8.420000076293945,8.670000076293945,8.460000038146973,8737840.0,8.449579238891602
2013-09-27,8.630000114440918,8.390000343322754,8.4350004196167,8.595000267028809,5890166.0,8.584413528442383
2013-09-30,8.774999618530273,8.520000457763672,8.579999923706055,8.720000267028809,11580980.0,8.709259986877441
2013-10-08,8.869999885559082,8.65999984741211,8.805000305175781,8.819999694824219,8135250.0,8.809135437011719
2013-10-09,8.835000038146973,8.609999656677246,8.824999809265137,8.720000267028809,8031386.0,8.709259986877441
2013-10-10,8.699999809265137,8.454999923706055,8.699999809265137,8.46500015258789,8557238.0,8.454573631286621
2013-10-11,8.579999923706055,8.399999618530273,8.489999771118164,8.5,5988406.0,8.489530563354492
2013-10-14,8.595000267028809,8.28499984741211,8.470000267028809,8.494999885559082,7617540.0,8.484536170959473
2013-10-15,8.640000343322754,8.404999732971191,8.5,8.579999923706055,7503760.0,8.56943130493164
2013-10-16,8.5649995803833,8.045000076293945,8.5649995803833,8.114999771118164,8968346.0,8.10500431060791
2013-10-17,8.404999732971191,8.140000343322754,8.180000305175781,8.204999923706055,4906874.0,8.194893836975098
2013-10-18,8.300000190734863,8.154999732971191,8.300000190734863,8.164999961853027,3042534.0,8.154942512512207
2013-10-21,8.255000114440918,7.949999809265137,8.180000305175781,8.229999542236328,6074006.0,8.21986198425293
2013-10-22,8.380000114440918,8.170000076293945,8.229999542236328,8.274999618530273,4711046.0,8.264806747436523
2013-10-23,8.664999961853027,8.229999542236328,8.279999732971191,8.40999984741211,11665796.0,8.399641036987305
2013-10-24,8.494999885559082,8.050000190734863,8.479999542236328,8.0600004196167,7315554.0,8.05007266998291
2013-10-25,8.149999618530273,7.960000038146973,8.055000305175781,7.985000133514404,3630406.0,7.975164890289307
2013-10-28,8.085000038146973,7.809999942779541,7.84499979019165,7.985000133514404,3767942.0,7.975164890289307
2013-10-29,8.145000457763672,7.554999828338623,7.985000133514404,7.775000095367432,4766486.0,7.76542329788208
2013-10-30,7.900000095367432,7.679999828338623,7.789999961853027,7.869999885559082,2024984.0,7.860306262969971
2013-10-31,7.989999771118164,7.800000190734863,7.875,7.900000095367432,1912288.0,7.8902692794799805
2013-11-01,8.140000343322754,7.824999809265137,7.900000095367432,7.940000057220459,3254690.0,7.930220127105713
2013-11-04,8.180000305175781,8.0,8.0,8.039999961853027,3683734.0,8.030097007751465
2013-11-05,8.164999961853027,7.949999809265137,7.994999885559082,8.140000343322754,3228928.0,8.129974365234375
2013-11-06,8.149999618530273,8.020000457763672,8.149999618530273,8.079999923706055,3254716.0,8.070047378540039
2013-11-07,8.135000228881836,7.90500020980835,8.029999732971191,7.96999979019165,3704088.0,7.9601826667785645
2013-11-08,7.989999771118164,7.760000228881836,7.949999809265137,7.949999809265137,2922942.0,7.940207481384277
2013-11-11,8.024999618530273,7.889999866485596,7.920000076293945,8.020000457763672,1626746.0,8.010122299194336
2013-11-12,8.039999961853027,7.84499979019165,8.0,7.900000095367432,2270438.0,7.8902692794799805
2013-11-13,7.894999980926514,7.539999961853027,7.894999980926514,7.679999828338623,4294150.0,7.6705403327941895
2013-11-14,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-15,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-18,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-19,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-20,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-21,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-22,7.679999828338623,7.679999828338623,7.679999828338623,7.679999828338623,0.0,7.6705403327941895
2013-11-25,8.375,7.949999809265137,8.375,8.100000381469727,13388854.0,8.090023040771484
2013-11-26,8.210000038146973,7.954999923706055,8.074999809265137,7.980000019073486,4888566.0,7.970170974731445
2013-11-27,8.170000076293945,7.994999885559082,8.0,8.024999618530273,6386888.0,8.015114784240723
2013-11-28,8.425000190734863,8.024999618530273,8.03499984741211,8.260000228881836,11005418.0,8.249826431274414
2013-11-29,8.395000457763672,8.149999618530273,8.199999809265137,8.270000457763672,7091738.0,8.259814262390137
2013-12-02,8.180000305175781,7.875,8.104999542236328,7.90500020980835,6207980.0,7.895263195037842
2013-12-03,8.149999618530273,7.90500020980835,7.934999942779541,8.125,3301386.0,8.114992141723633
2013-12-04,8.199999809265137,8.050000190734863,8.114999771118164,8.085000038146973,5124480.0,8.075041770935059
2013-12-05,8.175000190734863,8.0600004196167,8.085000038146973,8.104999542236328,2699392.0,8.095016479492188
2013-12-06,8.194999694824219,8.074999809265137,8.125,8.194999694824219,3475206.0,8.184906005859375
2013-12-09,8.470000267028809,8.175000190734863,8.194999694824219,8.4350004196167,10554248.0,8.42461109161377
2013-12-10,8.545000076293945,8.289999961853027,8.420000076293945,8.364999771118164,4886306.0,8.354696273803711
2013-12-11,8.375,8.220000267028809,8.369999885559082,8.255000114440918,3903718.0,8.244832038879395
2013-12-12,8.335000038146973,8.1899995803833,8.1899995803833,8.274999618530273,2453094.0,8.264806747436523
2013-12-13,8.4350004196167,8.25,8.279999732971191,8.380000114440918,3213148.0,8.369678497314453
2013-12-16,8.53499984741211,8.3149995803833,8.5,8.335000038146973,3621252.0,8.32473373413086
2013-12-17,8.420000076293945,8.21500015258789,8.335000038146973,8.359999656677246,2489642.0,8.349702835083008
2013-12-18,8.364999771118164,8.170000076293945,8.364999771118164,8.25,2345450.0,8.239838600158691
2013-12-19,8.335000038146973,8.100000381469727,8.335000038146973,8.109999656677246,2459134.0,8.10000991821289
2013-12-20,8.15999984741211,7.900000095367432,8.140000343322754,7.960000038146973,2515770.0,7.9501953125
2013-12-23,8.579999923706055,7.949999809265137,7.949999809265137,8.5649995803833,9476908.0,8.554450035095215
2013-12-24,8.600000381469727,8.354999542236328,8.574999809265137,8.53499984741211,6699206.0,8.524487495422363
2013-12-25,8.824999809265137,8.539999961853027,8.59000015258789,8.59000015258789,8689038.0,8.579419136047363
2013-12-26,8.774999618530273,8.460000038146973,8.574999809265137,8.680000305175781,7101478.0,8.66930866241455
2013-12-27,9.225000381469727,8.75,8.75,9.005000114440918,11728566.0,8.993907928466797
2013-12-30,9.850000381469727,9.010000228881836,9.09000015258789,9.760000228881836,22114600.0,9.747978210449219
2013-12-31,9.925000190734863,9.399999618530273,9.600000381469727,9.675000190734863,13899772.0,9.66308307647705
2014-01-02,9.75,9.454999923706055,9.600000381469727,9.739999771118164,10242196.0,9.728002548217773
2014-01-03,10.085000038146973,9.460000038146973,9.699999809265137,9.920000076293945,17406398.0,9.907781600952148
2014-01-06,10.100000381469727,9.149999618530273,10.074999809265137,9.204999923706055,12240618.0,9.1936616897583
2014-01-07,9.350000381469727,8.824999809265137,9.244999885559082,9.024999618530273,9745834.0,9.013883590698242
2014-01-08,9.25,8.925000190734863,9.074999809265137,8.989999771118164,5442574.0,8.978926658630371
2014-01-09,9.149999618530273,8.654999732971191,9.0,8.664999961853027,5889584.0,8.654327392578125
2014-01-10,8.8100004196167,8.444999694824219,8.635000228881836,8.664999961853027,5018942.0,8.654327392578125
2014-01-13,8.739999771118164,8.475000381469727,8.600000381469727,8.520000457763672,3419614.0,8.509506225585938
2014-01-14,8.6850004196167,8.390000343322754,8.595000267028809,8.670000076293945,3908766.0,8.659320831298828
2014-01-15,8.829999923706055,8.5649995803833,8.625,8.795000076293945,3863950.0,8.784167289733887
2014-01-16,8.84000015258789,8.585000038146973,8.795000076293945,8.604999542236328,5472260.0,8.594400405883789
2014-01-17,8.579999923706055,8.4399995803833,8.579999923706055,8.470000267028809,2602900.0,8.459567070007324
2014-01-20,8.675000190734863,8.369999885559082,8.444999694824219,8.675000190734863,3616914.0,8.664315223693848
2014-01-21,8.725000381469727,8.609999656677246,8.649999618530273,8.6899995803833,2520382.0,8.679295539855957
2014-01-22,8.920000076293945,8.654999732971191,8.725000381469727,8.795000076293945,3703864.0,8.784167289733887
2014-01-23,8.925000190734863,8.71500015258789,8.800000190734863,8.875,3663064.0,8.864068031311035
2014-01-24,8.9350004196167,8.850000381469727,8.875,8.895000457763672,3976480.0,8.884044647216797
2014-01-27,8.895000457763672,8.895000457763672,8.895000457763672,8.895000457763672,0.0,8.884044647216797
2014-01-28,8.895000457763672,8.895000457763672,8.895000457763672,8.895000457763672,0.0,8.884044647216797
2014-01-29,8.895000457763672,8.895000457763672,8.895000457763672,8.895000457763672,0.0,8.884044647216797
2014-01-30,8.895000457763672,8.895000457763672,8.895000457763672,8.895000457763672,0.0,8.884044647216797
2014-02-07,8.895000457763672,8.895000457763672,8.895000457763672,8.895000457763672,0.0,8.884044647216797
2014-02-10,9.78499984741211,9.25,9.774999618530273,9.675000190734863,15288902.0,9.66308307647705
2014-02-11,10.579999923706055,9.300000190734863,9.5649995803833,10.260000228881836,16966730.0,10.247363090515137
2014-02-12,11.149999618530273,10.5,10.5,10.829999923706055,22073688.0,10.816659927368164
2014-02-13,10.829999923706055,10.274999618530273,10.390000343322754,10.545000076293945,13903118.0,10.532011032104492
2014-02-14,11.069999694824219,10.5,10.539999961853027,10.699999809265137,12588824.0,10.686820030212402
2014-02-17,10.960000038146973,10.375,10.779999732971191,10.880000114440918,12918292.0,10.866599082946777
2014-02-18,11.34000015258789,10.885000228881836,10.994999885559082,11.09000015258789,17485494.0,11.076340675354004
2014-02-19,11.175000190734863,10.600000381469727,11.039999961853027,10.720000267028809,10805408.0,10.706795692443848
2014-02-20,11.614999771118164,10.550000190734863,10.550000190734863,11.414999961853027,20360888.0,11.40093994140625
2014-02-21,12.140000343322754,11.15999984741211,11.25,11.96500015258789,22196098.0,11.950262069702148
2014-02-24,12.114999771118164,11.614999771118164,11.845000267028809,11.824999809265137,13680442.0,11.810434341430664
2014-02-25,12.079999923706055,11.09000015258789,11.875,11.649999618530273,12135788.0,11.635649681091309
2014-02-26,12.359999656677246,11.4399995803833,11.510000228881836,12.0649995803833,17283246.0,12.050138473510742
2014-02-27,12.425000190734863,11.649999618530273,12.375,11.694999694824219,14685516.0,11.680594444274902
2014-02-28,11.470000267028809,10.75,11.390000343322754,11.395000457763672,12108608.0,11.380965232849121
2014-03-03,12.074999809265137,11.5649995803833,11.8100004196167,11.725000381469727,10801570.0,11.71055793762207
2014-03-04,11.524999618530273,11.199999809265137,11.505000114440918,11.350000381469727,5619358.0,11.336020469665527
2014-03-05,11.484999656677246,11.015000343322754,11.3149995803833,11.045000076293945,5472270.0,11.03139591217041
2014-03-06,11.390000343322754,11.0649995803833,11.095000267028809,11.204999923706055,3238344.0,11.191198348999023
2014-03-07,11.324999809265137,10.460000038146973,11.234999656677246,10.494999885559082,7506774.0,10.482072830200195
2014-03-10,10.539999961853027,9.699999809265137,10.539999961853027,9.899999618530273,8795384.0,9.887805938720703
2014-03-11,9.975000381469727,9.59000015258789,9.899999618530273,9.614999771118164,5957038.0,9.603157043457031
2014-03-12,9.829999923706055,9.59000015258789,9.6899995803833,9.8149995803833,4780908.0,9.802909851074219
2014-03-13,10.274999618530273,9.90999984741211,9.90999984741211,10.260000228881836,6677590.0,10.247363090515137
2014-03-14,10.399999618530273,10.010000228881836,10.175000190734863,10.345000267028809,4079412.0,10.332258224487305
2014-03-17,10.774999618530273,10.345000267028809,10.345000267028809,10.59000015258789,5420492.0,10.576955795288086
2014-03-18,10.694999694824219,10.475000381469727,10.595000267028809,10.675000190734863,3151032.0,10.66185188293457
2014-03-19,11.420000076293945,10.779999732971191,11.100000381469727,10.885000228881836,9450682.0,10.87159252166748
2014-03-20,10.850000381469727,10.0,10.850000381469727,10.024999618530273,6564510.0,10.012651443481445
2014-03-21,10.350000381469727,9.800000190734863,9.949999809265137,10.199999809265137,4371964.0,10.1874361038208
2014-03-24,10.149999618530273,9.979999542236328,10.149999618530273,10.005000114440918,4273214.0,9.992676734924316
2014-03-25,10.640000343322754,10.010000228881836,10.024999618530273,10.595000267028809,4286594.0,10.581950187683105
2014-03-26,10.824999809265137,10.46500015258789,10.524999618530273,10.800000190734863,4258508.0,10.786697387695312
2014-03-27,10.984999656677246,10.550000190734863,10.899999618530273,10.65999984741211,5389784.0,10.646869659423828
2014-03-28,10.899999618530273,10.164999961853027,10.609999656677246,10.454999923706055,5126580.0,10.442122459411621
2014-03-31,10.645000457763672,10.34000015258789,10.454999923706055,10.354999542236328,2201172.0,10.342245101928711
2014-04-01,10.649999618530273,10.25,10.255000114440918,10.46500015258789,1785400.0,10.452110290527344
2014-04-02,10.755000114440918,10.279999732971191,10.555000305175781,10.75,3554772.0,10.736759185791016
2014-04-03,10.755000114440918,10.454999923706055,10.725000381469727,10.529999732971191,2703258.0,10.517029762268066
2014-04-04,10.75,10.425000190734863,10.595000267028809,10.649999618530273,2637862.0,10.636881828308105
2014-04-08,10.875,10.489999771118164,10.649999618530273,10.8149995803833,4588656.0,10.801678657531738
2014-04-09,11.0,10.720000267028809,10.84000015258789,10.954999923706055,4018256.0,10.941506385803223
2014-04-10,10.96500015258789,10.774999618530273,10.925000190734863,10.920000076293945,3871346.0,10.906549453735352
2014-04-11,11.095000267028809,10.645000457763672,10.850000381469727,10.65999984741211,4208992.0,10.646869659423828
2014-04-14,10.75,10.505000114440918,10.604999542236328,10.720000267028809,1863352.0,10.706795692443848
2014-04-15,10.694999694824219,10.5600004196167,10.675000190734863,10.595000267028809,3073840.0,10.581950187683105
2014-04-16,10.645000457763672,10.494999885559082,10.595000267028809,10.600000381469727,2187532.0,10.586943626403809
2014-04-17,10.630000114440918,10.520000457763672,10.550000190734863,10.5600004196167,1297140.0,10.546993255615234
2014-04-18,10.725000381469727,10.475000381469727,10.625,10.720000267028809,1433604.0,10.706795692443848
2014-04-21,10.925000190734863,10.625,10.6899995803833,10.770000457763672,3185854.0,10.756734848022461
2014-04-22,11.085000038146973,10.75,10.770000457763672,11.074999809265137,6311804.0,11.061358451843262
2014-04-23,11.145000457763672,10.9399995803833,11.09000015258789,11.020000457763672,3974228.0,11.006426811218262
2014-04-24,11.15999984741211,10.914999961853027,10.975000381469727,11.010000228881836,5440372.0,10.996438980102539
2014-04-25,11.010000228881836,9.90999984741211,11.0,9.90999984741211,6150236.0,9.897793769836426
2014-04-28,10.199999809265137,9.600000381469727,9.90999984741211,9.699999809265137,4613304.0,9.6880521774292
2014-04-29,9.930000305175781,9.654999732971191,9.744999885559082,9.899999618530273,2211090.0,9.887805938720703
2014-04-30,9.800000190734863,9.039999961853027,9.710000038146973,9.449999809265137,7862796.0,9.438360214233398
2014-05-05,10.395000457763672,9.300000190734863,9.390000343322754,10.395000457763672,7707872.0,10.382196426391602
2014-05-06,11.0,10.40999984741211,10.949999809265137,10.829999923706055,9495254.0,10.816659927368164
2014-05-07,11.300000190734863,10.604999542236328,10.800000190734863,11.005000114440918,7607918.0,10.99144458770752
2014-05-08,11.229999542236328,10.725000381469727,10.994999885559082,10.920000076293945,6180122.0,10.906549453735352
2014-05-09,11.109999656677246,10.475000381469727,10.920000076293945,10.489999771118164,6476920.0,10.477079391479492
2014-05-12,11.539999961853027,10.5,10.819999694824219,11.470000267028809,5949115.0,11.455872535705566
2014-05-13,11.170000076293945,10.729999542236328,10.989999771118164,10.890000343322754,6293727.0,10.8765869140625
2014-05-14,10.949999809265137,10.529999732971191,10.770000457763672,10.729999542236328,3218082.0,10.71678352355957
2014-05-15,10.699999809265137,10.100000381469727,10.630000114440918,10.239999771118164,4596861.0,10.227386474609375
2014-05-16,10.739999771118164,10.020000457763672,10.119999885559082,10.59000015258789,4369906.0,10.576955795288086
2014-05-19,10.550000190734863,10.149999618530273,10.550000190734863,10.3100004196167,2356807.0,10.297301292419434
2014-05-20,10.4399995803833,10.199999809265137,10.3100004196167,10.319999694824219,2046800.0,10.30728816986084
2014-05-21,10.600000381469727,10.050000190734863,10.3100004196167,10.520000457763672,2562943.0,10.50704288482666
2014-05-22,10.600000381469727,10.329999923706055,10.329999923706055,10.460000038146973,2789017.0,10.447115898132324
2014-05-23,10.470000267028809,10.210000038146973,10.369999885559082,10.40999984741211,1659162.0,10.397177696228027
2014-05-26,10.40999984741211,10.40999984741211,10.40999984741211,10.40999984741211,0.0,10.397177696228027
2014-05-27,11.449999809265137,10.899999618530273,11.449999809265137,10.920000076293945,14193698.0,10.906549453735352
2014-05-28,10.970000267028809,10.569999694824219,10.920000076293945,10.819999694824219,7610277.0,10.806672096252441
2014-05-29,10.760000228881836,10.399999618530273,10.760000228881836,10.489999771118164,4960462.0,10.477079391479492
2014-05-30,10.609999656677246,10.369999885559082,10.489999771118164,10.550000190734863,3302488.0,10.537005424499512
2014-06-03,10.619999885559082,10.350000381469727,10.380000114440918,10.390000343322754,3017322.0,10.377202987670898
2014-06-04,10.430000305175781,10.079999923706055,10.319999694824219,10.130000114440918,2958483.0,10.117522239685059
2014-06-05,10.25,10.0,10.100000381469727,10.180000305175781,3641883.0,10.167461395263672
2014-06-06,10.289999961853027,10.020000457763672,10.119999885559082,10.09000015258789,2299804.0,10.077571868896484
2014-06-09,10.420000076293945,10.0600004196167,10.0600004196167,10.260000228881836,3442390.0,10.247363090515137
2014-06-10,10.399999618530273,10.210000038146973,10.260000228881836,10.300000190734863,2468307.0,10.287313461303711
2014-06-11,10.369999885559082,10.109999656677246,10.369999885559082,10.289999961853027,4991497.0,10.277325630187988
2014-06-12,10.329999923706055,10.1899995803833,10.210000038146973,10.289999961853027,2140533.0,10.277325630187988
2014-06-13,10.420000076293945,10.210000038146973,10.260000228881836,10.329999923706055,3313008.0,10.317276000976562
2014-06-16,10.859999656677246,10.260000228881836,10.34000015258789,10.8100004196167,6049659.0,10.796685218811035
2014-06-17,11.09000015258789,10.569999694824219,10.699999809265137,10.720000267028809,8753036.0,10.706795692443848
2014-06-18,10.880000114440918,10.649999618530273,10.75,10.789999961853027,4146979.0,10.77670955657959
2014-06-19,10.800000190734863,10.1899995803833,10.739999771118164,10.220000267028809,3775312.0,10.207411766052246
2014-06-20,10.390000343322754,10.199999809265137,10.270000457763672,10.289999961853027,1896036.0,10.277325630187988
2014-06-23,10.449999809265137,10.279999732971191,10.289999961853027,10.34000015258789,2690119.0,10.327263832092285
2014-06-24,10.6899995803833,10.300000190734863,10.359999656677246,10.600000381469727,5315069.0,10.586943626403809
2014-06-25,10.609999656677246,10.279999732971191,10.5,10.350000381469727,3069768.0,10.337251663208008
2014-06-26,10.529999732971191,10.319999694824219,10.399999618530273,10.390000343322754,6003943.0,10.377202987670898
2014-06-27,10.75,10.3100004196167,10.369999885559082,10.710000038146973,9486577.0,10.696807861328125
2014-06-30,10.75,10.5600004196167,10.609999656677246,10.710000038146973,5168889.0,10.696807861328125
2014-07-01,10.979999542236328,10.619999885559082,10.789999961853027,10.680000305175781,8370035.0,10.666845321655273
2014-07-02,10.930000305175781,10.40999984741211,10.670000076293945,10.890000343322754,8903507.0,10.8765869140625
2014-07-03,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-04,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-07,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-08,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-09,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-10,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-11,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-14,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-15,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-16,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-17,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-18,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-21,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-22,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-23,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-24,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-25,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-28,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-29,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-30,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-07-31,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-08-01,10.890000343322754,10.890000343322754,10.890000343322754,10.890000343322754,0.0,10.8765869140625
2014-08-04,11.979999542236328,11.979999542236328,11.979999542236328,11.979999542236328,742465.0,11.965243339538574
2014-08-05,13.180000305175781,13.180000305175781,13.180000305175781,13.180000305175781,567732.0,13.163765907287598
2014-08-06,14.5,13.4399995803833,14.5,13.930000305175781,54679975.0,13.912842750549316
2014-08-07,14.199999809265137,13.25,13.710000038146973,13.319999694824219,30931849.0,13.303592681884766
2014-08-08,13.359999656677246,12.829999923706055,13.039999961853027,13.0,22617602.0,12.983987808227539
2014-08-11,13.170000076293945,12.899999618530273,13.079999923706055,13.069999694824219,14439366.0,13.053900718688965
2014-08-12,13.170000076293945,12.899999618530273,13.079999923706055,12.9399995803833,14105634.0,12.924060821533203
2014-08-13,13.449999809265137,12.65999984741211,12.960000038146973,13.319999694824219,15741699.0,13.303592681884766
2014-08-14,13.380000114440918,12.859999656677246,13.210000038146973,12.90999984741211,15444891.0,12.894098281860352
2014-08-15,12.960000038146973,12.75,12.920000076293945,12.859999656677246,7944737.0,12.844160079956055
2014-08-18,13.300000190734863,12.880000114440918,12.899999618530273,13.109999656677246,15339752.0,13.093852043151855
2014-08-19,13.359999656677246,13.0600004196167,13.119999885559082,13.300000190734863,19369125.0,13.283617973327637
2014-08-20,13.3100004196167,13.0,13.260000228881836,13.069999694824219,10630638.0,13.053900718688965
2014-08-21,13.130000114440918,12.800000190734863,13.020000457763672,12.880000114440918,7657022.0,12.8641357421875
2014-08-22,13.100000381469727,12.859999656677246,12.880000114440918,12.920000076293945,5118473.0,12.904086112976074
2014-08-25,13.0,12.770000457763672,12.920000076293945,12.770000457763672,4868643.0,12.754271507263184
2014-08-26,12.869999885559082,12.1899995803833,12.739999771118164,12.270000457763672,9125563.0,12.254887580871582
2014-08-27,12.649999618530273,12.210000038146973,12.270000457763672,12.449999809265137,5259927.0,12.434664726257324
2014-08-28,12.5,12.210000038146973,12.5,12.289999961853027,4603929.0,12.274862289428711
2014-08-29,12.479999542236328,12.25,12.270000457763672,12.460000038146973,3277516.0,12.444652557373047
2014-09-01,12.579999923706055,12.34000015258789,12.430000305175781,12.569999694824219,3593320.0,12.554516792297363
2014-09-02,13.079999923706055,12.510000228881836,12.579999923706055,13.050000190734863,10801616.0,13.033926010131836
2014-09-03,13.15999984741211,12.890000343322754,13.09000015258789,12.9399995803833,10833968.0,12.924060821533203
2014-09-04,13.069999694824219,12.899999618530273,12.920000076293945,12.960000038146973,7777788.0,12.944036483764648
2014-09-05,13.100000381469727,12.9399995803833,13.0,12.960000038146973,6939261.0,12.944036483764648
2014-09-09,13.239999771118164,12.920000076293945,13.0,13.220000267028809,12124589.0,13.203717231750488
2014-09-10,13.369999885559082,13.079999923706055,13.180000305175781,13.239999771118164,12378753.0,13.223691940307617
2014-09-11,13.289999961853027,12.979999542236328,13.229999542236328,13.069999694824219,11523812.0,13.053900718688965
2014-09-12,13.289999961853027,13.100000381469727,13.140000343322754,13.229999542236328,10183614.0,13.213704109191895
2014-09-15,13.260000228881836,13.039999961853027,13.199999809265137,13.220000267028809,8834905.0,13.203717231750488
2014-09-16,13.369999885559082,12.8100004196167,13.239999771118164,12.869999885559082,11765310.0,12.854147911071777
2014-09-17,12.949999809265137,12.449999809265137,12.880000114440918,12.760000228881836,7476260.0,12.744283676147461
2014-09-18,12.770000457763672,12.5600004196167,12.729999542236328,12.760000228881836,5246084.0,12.744283676147461
2014-09-19,13.25,12.899999618530273,12.949999809265137,13.130000114440918,12416005.0,13.1138277053833
2014-09-22,13.25,12.960000038146973,13.140000343322754,13.210000038146973,9590944.0,13.19372844696045
2014-09-23,13.3100004196167,13.100000381469727,13.15999984741211,13.239999771118164,9076919.0,13.223691940307617
2014-09-24,13.520000457763672,13.210000038146973,13.220000267028809,13.399999618530273,16404801.0,13.38349437713623
2014-09-25,13.489999771118164,13.15999984741211,13.420000076293945,13.260000228881836,12723854.0,13.243667602539062
2014-09-26,13.289999961853027,13.069999694824219,13.210000038146973,13.229999542236328,6178697.0,13.213704109191895
2014-09-29,13.350000381469727,13.15999984741211,13.229999542236328,13.279999732971191,8569152.0,13.263642311096191
2014-09-30,13.300000190734863,13.140000343322754,13.279999732971191,13.220000267028809,7528616.0,13.203717231750488
2014-10-08,13.300000190734863,13.100000381469727,13.199999809265137,13.220000267028809,10974501.0,13.203717231750488
2014-10-09,13.300000190734863,13.119999885559082,13.210000038146973,13.220000267028809,12195927.0,13.203717231750488
2014-10-10,14.279999732971191,13.220000267028809,13.220000267028809,13.859999656677246,34437331.0,13.842927932739258
2014-10-13,13.899999618530273,13.319999694824219,13.800000190734863,13.600000381469727,18541115.0,13.58324909210205
2014-10-14,13.579999923706055,13.350000381469727,13.579999923706055,13.5,8605112.0,13.48337173461914
2014-10-15,13.5,13.0600004196167,13.5,13.210000038146973,13762231.0,13.19372844696045
2014-10-16,13.449999809265137,13.119999885559082,13.130000114440918,13.199999809265137,11478899.0,13.183740615844727
2014-10-17,13.289999961853027,12.760000228881836,13.15999984741211,12.890000343322754,7989393.0,12.874123573303223
2014-10-20,12.970000267028809,12.600000381469727,12.789999961853027,12.880000114440918,6782770.0,12.8641357421875
2014-10-21,13.0,12.350000381469727,13.0,12.420000076293945,13698934.0,12.404702186584473
2014-10-22,12.699999809265137,12.329999923706055,12.369999885559082,12.5,6368634.0,12.484602928161621
2014-10-23,12.510000228881836,11.899999618530273,12.479999542236328,12.210000038146973,7231734.0,12.194960594177246
2014-10-24,12.25,11.989999771118164,12.220000267028809,12.199999809265137,3987871.0,12.184972763061523
2014-10-27,12.399999618530273,11.960000038146973,12.15999984741211,12.380000114440918,4510009.0,12.364750862121582
2014-10-28,12.680000305175781,12.399999618530273,12.399999618530273,12.640000343322754,6412738.0,12.624431610107422
2014-10-29,12.970000267028809,12.65999984741211,12.880000114440918,12.729999542236328,7507750.0,12.714319229125977
2014-10-30,12.930000305175781,12.6899995803833,12.819999694824219,12.720000267028809,7057363.0,12.70433235168457
2014-10-31,12.720000267028809,12.1899995803833,12.609999656677246,12.5600004196167,10162772.0,12.544529914855957
2014-11-03,12.630000114440918,12.449999809265137,12.5600004196167,12.619999885559082,6990402.0,12.60445499420166
2014-11-04,12.619999885559082,12.369999885559082,12.600000381469727,12.390000343322754,5343030.0,12.374739646911621
2014-11-05,12.479999542236328,12.020000457763672,12.300000190734863,12.430000305175781,4568548.0,12.414690017700195
2014-11-06,12.84000015258789,12.460000038146973,12.460000038146973,12.630000114440918,8598975.0,12.6144437789917
2014-11-07,12.670000076293945,12.199999809265137,12.630000114440918,12.40999984741211,6715572.0,12.39471435546875
2014-11-10,12.569999694824219,12.279999732971191,12.380000114440918,12.479999542236328,4998942.0,12.464627265930176
2014-11-11,12.8100004196167,12.3100004196167,12.4399995803833,12.800000190734863,14980599.0,12.784234046936035
2014-11-12,13.1899995803833,12.699999809265137,12.8100004196167,13.180000305175781,21816996.0,13.163765907287598
2014-11-13,13.359999656677246,12.899999618530273,13.220000267028809,13.100000381469727,16526554.0,13.08386516571045
2014-11-14,13.350000381469727,12.710000038146973,13.050000190734863,12.829999923706055,9838132.0,12.814196586608887
2014-11-17,13.0,12.680000305175781,12.829999923706055,12.949999809265137,6977482.0,12.934048652648926
2014-11-18,13.149999618530273,12.8100004196167,12.899999618530273,13.079999923706055,13268185.0,13.063888549804688
2014-11-19,13.260000228881836,12.829999923706055,13.0600004196167,12.920000076293945,12477933.0,12.904086112976074
2014-11-20,13.039999961853027,12.729999542236328,12.930000305175781,12.75,7320034.0,12.734295845031738
2014-11-21,12.880000114440918,12.579999923706055,12.579999923706055,12.670000076293945,7114889.0,12.654394149780273
2014-11-24,13.0600004196167,12.670000076293945,12.75,12.84000015258789,8534988.0,12.82418441772461
2014-11-25,12.960000038146973,12.779999732971191,12.819999694824219,12.859999656677246,9767110.0,12.844160079956055
2014-11-26,12.979999542236328,12.789999961853027,12.84000015258789,12.9399995803833,11293822.0,12.924060821533203
2014-11-27,13.300000190734863,12.859999656677246,13.010000228881836,13.239999771118164,22526384.0,13.223691940307617
2014-11-28,13.329999923706055,12.970000267028809,13.210000038146973,13.0600004196167,15939605.0,13.043913841247559
2014-12-01,13.15999984741211,12.899999618530273,13.130000114440918,13.050000190734863,9909311.0,13.033926010131836
2014-12-02,13.279999732971191,13.0,13.100000381469727,13.210000038146973,11889692.0,13.19372844696045
2014-12-03,13.949999809265137,13.029999732971191,13.220000267028809,13.6899995803833,31454844.0,13.673137664794922
2014-12-04,13.779999732971191,13.5,13.579999923706055,13.539999961853027,21333801.0,13.523322105407715
2014-12-05,13.949999809265137,12.920000076293945,13.760000228881836,13.1899995803833,21105820.0,13.173752784729004
2014-12-08,13.25,12.970000267028809,13.119999885559082,13.109999656677246,14176194.0,13.093852043151855
2014-12-09,13.09000015258789,12.390000343322754,13.09000015258789,12.420000076293945,18342130.0,12.404702186584473
2014-12-10,13.149999618530273,12.279999732971191,12.420000076293945,13.109999656677246,11017189.0,13.093852043151855
2014-12-11,13.489999771118164,12.890000343322754,13.15999984741211,12.970000267028809,18988491.0,12.954024314880371
2014-12-12,13.069999694824219,12.779999732971191,12.930000305175781,12.9399995803833,8202213.0,12.924060821533203
2014-12-15,13.0600004196167,12.819999694824219,12.819999694824219,13.010000228881836,8632047.0,12.993975639343262
2014-12-16,12.930000305175781,12.680000305175781,12.899999618530273,12.75,12105930.0,12.734295845031738
2014-12-17,12.710000038146973,12.420000076293945,12.600000381469727,12.550000190734863,10351900.0,12.534542083740234
2014-12-18,12.819999694824219,12.5,12.579999923706055,12.539999961853027,7795140.0,12.524554252624512
2014-12-19,12.729999542236328,12.289999961853027,12.600000381469727,12.399999618530273,7582363.0,12.384726524353027
2014-12-22,12.600000381469727,12.0,12.5,12.15999984741211,8336702.0,12.14502239227295
2014-12-23,12.359999656677246,12.0,12.15999984741211,12.100000381469727,5335525.0,12.08509635925293
2014-12-24,12.579999923706055,12.020000457763672,12.020000457763672,12.5,7248976.0,12.484602928161621
2014-12-25,12.649999618530273,12.220000267028809,12.449999809265137,12.260000228881836,8360222.0,12.244898796081543
2014-12-26,12.460000038146973,12.210000038146973,12.270000457763672,12.270000457763672,5290158.0,12.254887580871582
2014-12-29,12.319999694824219,12.039999961853027,12.270000457763672,12.149999618530273,5426341.0,12.135034561157227
2014-12-30,12.220000267028809,11.609999656677246,12.170000076293945,11.670000076293945,7212462.0,11.655625343322754
2014-12-31,11.6899995803833,11.0,11.680000305175781,11.479999542236328,9292078.0,11.465859413146973
2015-01-05,11.899999618530273,11.3100004196167,11.369999885559082,11.739999771118164,6881137.0,11.725539207458496
2015-01-06,11.989999771118164,11.600000381469727,11.8100004196167,11.8100004196167,5658993.0,11.795454025268555
2015-01-07,12.180000305175781,11.729999542236328,11.829999923706055,12.0600004196167,8684055.0,12.045145988464355
2015-01-08,12.289999961853027,11.779999732971191,12.050000190734863,12.109999656677246,8377335.0,12.095083236694336
2015-01-09,12.479999542236328,11.890000343322754,11.989999771118164,11.899999618530273,12156356.0,11.88534164428711
2015-01-12,11.8100004196167,11.039999961853027,11.800000190734863,11.069999694824219,14390885.0,11.056364059448242
2015-01-13,11.220000267028809,10.960000038146973,11.0,11.140000343322754,6296209.0,11.1262788772583
2015-01-14,11.220000267028809,11.020000457763672,11.140000343322754,11.069999694824219,4104072.0,11.056364059448242
2015-01-15,11.180000305175781,11.039999961853027,11.079999923706055,11.130000114440918,3371838.0,11.116291046142578
2015-01-16,11.34000015258789,11.140000343322754,11.180000305175781,11.279999732971191,6101836.0,11.266105651855469
2015-01-19,11.1899995803833,10.3100004196167,11.170000076293945,10.649999618530273,8960245.0,10.636881828308105
2015-01-20,10.979999542236328,10.739999771118164,10.739999771118164,10.970000267028809,5911995.0,10.956488609313965
2015-01-21,11.350000381469727,10.920000076293945,10.949999809265137,11.199999809265137,9194103.0,11.18620491027832
2015-01-22,11.529999732971191,11.270000457763672,11.350000381469727,11.470000267028809,11923717.0,11.455872535705566
2015-01-23,11.649999618530273,11.1899995803833,11.399999618530273,11.619999885559082,18145352.0,11.605687141418457
2015-01-26,11.970000267028809,11.649999618530273,11.920000076293945,11.699999809265137,14902549.0,11.685588836669922
2015-01-27,11.899999618530273,11.479999542236328,11.760000228881836,11.6899995803833,9657384.0,11.6756010055542
2015-01-28,11.649999618530273,11.199999809265137,11.649999618530273,11.319999694824219,25123161.0,11.30605697631836
2015-01-29,11.449999809265137,11.199999809265137,11.260000228881836,11.380000114440918,10565802.0,11.365983009338379
2015-01-30,11.470000267028809,11.109999656677246,11.399999618530273,11.140000343322754,8270843.0,11.1262788772583
2015-02-02,11.369999885559082,10.880000114440918,11.109999656677246,11.210000038146973,8074268.0,11.196192741394043
2015-02-03,11.34000015258789,11.180000305175781,11.220000267028809,11.289999961853027,6501802.0,11.276093482971191
2015-02-04,11.3100004196167,11.029999732971191,11.300000190734863,11.0600004196167,9575515.0,11.046377182006836
2015-02-05,11.25,10.869999885559082,11.199999809265137,10.90999984741211,9435611.0,10.896561622619629
2015-02-06,11.0,10.699999809265137,10.800000190734863,10.760000228881836,7688150.0,10.746747016906738
2015-02-09,10.890000343322754,10.670000076293945,10.760000228881836,10.789999961853027,4831661.0,10.77670955657959
2015-02-10,11.1899995803833,10.75,10.760000228881836,11.170000076293945,10774111.0,11.156241416931152
2015-02-11,11.239999771118164,11.050000190734863,11.239999771118164,11.15999984741211,6973529.0,11.14625358581543
2015-02-12,11.260000228881836,11.069999694824219,11.180000305175781,11.210000038146973,5333393.0,11.196192741394043
2015-02-13,11.470000267028809,11.210000038146973,11.239999771118164,11.34000015258789,11152018.0,11.326032638549805
2015-02-16,11.569999694824219,11.279999732971191,11.34000015258789,11.550000190734863,10707506.0,11.535773277282715
2015-02-17,11.569999694824219,11.390000343322754,11.5,11.479999542236328,7459146.0,11.465859413146973
2015-02-25,11.869999885559082,11.430000305175781,11.520000457763672,11.829999923706055,14650006.0,11.815428733825684
2015-02-26,11.890000343322754,11.699999809265137,11.729999542236328,11.869999885559082,8768963.0,11.855379104614258
2015-02-27,12.09000015258789,11.760000228881836,11.880000114440918,12.029999732971191,14017730.0,12.015182495117188
2015-03-02,12.430000305175781,12.050000190734863,12.100000381469727,12.350000381469727,19775075.0,12.33478832244873
2015-03-03,12.5,12.170000076293945,12.369999885559082,12.199999809265137,18264053.0,12.184972763061523
2015-03-04,12.350000381469727,12.149999618530273,12.210000038146973,12.270000457763672,10951983.0,12.254887580871582
2015-03-05,12.470000267028809,12.069999694824219,12.260000228881836,12.170000076293945,14661122.0,12.155010223388672
2015-03-06,12.350000381469727,12.069999694824219,12.149999618530273,12.279999732971191,13118779.0,12.264874458312988
2015-03-09,12.770000457763672,12.220000267028809,12.390000343322754,12.699999809265137,18221004.0,12.684356689453125
2015-03-10,12.829999923706055,12.600000381469727,12.710000038146973,12.770000457763672,13871626.0,12.754271507263184
2015-03-11,12.850000381469727,12.520000457763672,12.760000228881836,12.670000076293945,11039309.0,12.654394149780273
2015-03-12,12.760000228881836,12.5,12.729999542236328,12.59000015258789,11784236.0,12.574492454528809
2015-03-13,13.069999694824219,12.529999732971191,12.529999732971191,13.029999732971191,20134745.0,13.01395034790039
2015-03-16,13.239999771118164,12.789999961853027,13.010000228881836,13.119999885559082,25396347.0,13.103839874267578
2015-03-17,13.1899995803833,12.920000076293945,13.140000343322754,12.989999771118164,23394036.0,12.973999977111816
2015-03-18,13.149999618530273,12.9399995803833,13.010000228881836,13.140000343322754,24922102.0,13.123815536499023
2015-03-19,13.25,13.0,13.199999809265137,13.220000267028809,21349942.0,13.203717231750488
2015-03-20,13.470000267028809,13.170000076293945,13.239999771118164,13.369999885559082,23110655.0,13.353531837463379
2015-03-23,13.680000305175781,13.369999885559082,13.369999885559082,13.569999694824219,20938651.0,13.553284645080566
2015-03-24,14.449999809265137,13.449999809265137,13.5600004196167,14.319999694824219,42559031.0,14.302361488342285
2015-03-25,14.420000076293945,14.050000190734863,14.350000381469727,14.140000343322754,23223643.0,14.122583389282227
2015-03-26,14.800000190734863,13.960000038146973,14.140000343322754,14.170000076293945,26489897.0,14.152546882629395
2015-03-27,14.319999694824219,14.020000457763672,14.170000076293945,14.180000305175781,14178947.0,14.162534713745117
2015-03-30,14.449999809265137,14.069999694824219,14.25,14.180000305175781,21905576.0,14.162534713745117
2015-03-31,14.760000228881836,14.079999923706055,14.180000305175781,14.329999923706055,30359312.0,14.312349319458008
2015-04-01,14.989999771118164,14.300000190734863,14.350000381469727,14.699999809265137,28058580.0,14.681893348693848
2015-04-02,15.329999923706055,14.699999809265137,14.710000038146973,15.050000190734863,28790031.0,15.031462669372559
2015-04-03,15.149999618530273,14.84000015258789,15.149999618530273,15.09000015258789,21111618.0,15.071413040161133
2015-04-07,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.071413040161133
2015-04-08,15.09000015258789,15.09000015258789,15.09000015258789,15.09000015258789,0.0,15.071413040161133
2015-04-09,16.600000381469727,15.380000114440918,15.380000114440918,16.600000381469727,56136003.0,16.579553604125977
2015-04-10,16.969999313354492,15.979999542236328,16.479999542236328,16.84000015258789,41160296.0,16.819257736206055
2015-04-13,18.520000457763672,16.809999465942383,17.0,18.290000915527344,38703380.0,18.267473220825195
2015-04-14,18.610000610351562,17.889999389648438,18.450000762939453,18.15999984741211,25413306.0,18.137632369995117
2015-04-15,18.06999969482422,16.459999084472656,18.06999969482422,16.81999969482422,29760206.0,16.79928207397461
2015-04-16,17.799999237060547,16.1200008392334,16.510000228881836,17.360000610351562,24084206.0,17.3386173248291
2015-04-17,17.829999923706055,17.1299991607666,17.489999771118164,17.280000686645508,22645799.0,17.258716583251953
2015-04-20,17.600000381469727,16.520000457763672,17.0,16.639999389648438,29495808.0,16.619503021240234
2015-04-21,17.139999389648438,16.399999618530273,16.68000030517578,17.049999237060547,16217662.0,17.02899742126465
2015-04-22,17.469999313354492,17.020000457763672,17.350000381469727,17.219999313354492,26555053.0,17.198789596557617
2015-04-23,18.459999084472656,17.100000381469727,17.209999084472656,18.06999969482422,33834413.0,18.04774284362793
2015-04-24,18.059999465942383,17.200000762939453,17.790000915527344,17.420000076293945,25788849.0,17.398542404174805
2015-04-27,17.860000610351562,16.989999771118164,17.209999084472656,17.190000534057617,21168744.0,17.168827056884766
2015-04-28,17.530000686645508,16.469999313354492,17.219999313354492,16.850000381469727,22391154.0,16.829246520996094
2015-04-29,17.850000381469727,16.780000686645508,16.850000381469727,17.709999084472656,26933189.0,17.68818473815918
2015-04-30,18.079999923706055,17.309999465942383,17.790000915527344,17.329999923706055,20839012.0,17.30865478515625
2015-05-04,18.3700008392334,17.299999237060547,17.329999923706055,18.1200008392334,26637134.0,18.097681045532227
2015-05-05,18.1200008392334,17.25,18.1200008392334,17.329999923706055,20678255.0,17.30865478515625
2015-05-06,17.829999923706055,16.8700008392334,17.350000381469727,17.139999389648438,13421148.0,17.118886947631836
2015-05-07,17.040000915527344,16.15999984741211,16.799999237060547,16.329999923706055,12260991.0,16.309885025024414
2015-05-08,17.450000762939453,16.799999237060547,17.0,17.31999969482422,16408127.0,17.29866600036621
2015-05-11,17.809999465942383,17.229999542236328,17.549999237060547,17.700000762939453,20280002.0,17.678199768066406
2015-05-12,18.579999923706055,17.399999618530273,17.709999084472656,18.260000228881836,33451509.0,18.23750877380371
2015-05-13,19.290000915527344,18.0,18.239999771118164,18.899999618530273,34216933.0,18.876720428466797
2015-05-14,19.18000030517578,18.3799991607666,18.889999389648438,18.729999542236328,26383117.0,18.70693016052246
2015-05-15,19.280000686645508,18.399999618530273,18.610000610351562,18.440000534057617,23373149.0,18.417287826538086
2015-05-18,18.450000762939453,17.8799991607666,18.450000762939453,17.889999389648438,22382462.0,17.867963790893555
2015-05-19,18.450000762939453,17.780000686645508,17.799999237060547,18.190000534057617,18741738.0,18.16759490966797
2015-05-20,19.399999618530273,18.209999084472656,18.3700008392334,18.829999923706055,29953743.0,18.806806564331055
2015-05-21,20.709999084472656,18.700000762939453,18.899999618530273,20.709999084472656,38347442.0,20.684490203857422
2015-05-22,22.780000686645508,20.739999771118164,21.389999389648438,22.780000686645508,44429944.0,22.751941680908203
2015-05-25,24.25,22.459999084472656,22.899999618530273,22.8799991607666,46060547.0,22.851818084716797
2015-05-26,24.3700008392334,22.200000762939453,22.899999618530273,24.0,48447833.0,23.97043800354004
2015-05-27,24.299999237060547,23.329999923706055,23.799999237060547,23.530000686645508,27435255.0,23.501018524169922
2015-05-28,24.0,21.3700008392334,23.940000534057617,21.520000457763672,36087802.0,21.493494033813477
2015-05-29,22.68000030517578,20.110000610351562,21.579999923706055,22.100000381469727,34306716.0,22.072778701782227
2015-06-01,22.979999542236328,22.149999618530273,22.270000457763672,22.770000457763672,32156678.0,22.741954803466797
2015-06-02,23.799999237060547,22.3799991607666,22.799999237060547,23.149999618530273,30120857.0,23.121484756469727
2015-06-03,23.25,21.920000076293945,23.110000610351562,22.65999984741211,25711677.0,22.632089614868164
2015-06-04,22.940000534057617,21.200000762939453,22.700000762939453,22.030000686645508,27440200.0,22.002864837646484
2015-06-05,23.610000610351562,22.0,22.420000076293945,23.049999237060547,38277296.0,23.021608352661133
2015-06-08,24.190000534057617,22.700000762939453,22.8799991607666,23.610000610351562,49046851.0,23.58091926574707
2015-06-09,24.190000534057617,23.219999313354492,23.549999237060547,23.700000762939453,35854194.0,23.670808792114258
2015-06-10,26.06999969482422,23.219999313354492,23.5,25.780000686645508,61398631.0,25.748247146606445
2015-06-11,26.200000762939453,25.15999984741211,25.43000030517578,25.809999465942383,36684807.0,25.778207778930664
2015-06-12,26.299999237060547,25.25,26.190000534057617,25.489999771118164,32071021.0,25.458602905273438
2015-06-15,25.700000762939453,24.010000228881836,25.649999618530273,24.190000534057617,29146949.0,24.160205841064453
2015-06-16,24.100000381469727,22.690000534057617,24.100000381469727,23.06999969482422,24891573.0,23.041584014892578
2015-06-17,23.600000381469727,21.950000762939453,23.06999969482422,23.420000076293945,23576533.0,23.39115333557129
2015-06-18,24.799999237060547,23.0,23.40999984741211,23.469999313354492,23143332.0,23.441091537475586
2015-06-19,23.399999618530273,21.1200008392334,22.700000762939453,21.1200008392334,21826522.0,21.09398651123047
2015-06-23,21.799999237060547,19.079999923706055,20.920000076293945,20.75,22200347.0,20.724441528320312
2015-06-24,21.34000015258789,20.31999969482422,21.059999465942383,21.06999969482422,20425957.0,21.04404640197754
2015-06-25,21.270000457763672,18.989999771118164,21.079999923706055,19.200000762939453,22920725.0,19.17635154724121
2015-06-26,18.5,17.280000686645508,18.5,17.280000686645508,25316149.0,17.258716583251953
2015-06-29,17.700000762939453,15.550000190734863,17.65999984741211,15.550000190734863,29708941.0,15.53084659576416
2015-06-30,16.350000381469727,14.0,14.800000190734863,16.170000076293945,36740508.0,16.150083541870117
2015-07-01,16.420000076293945,14.550000190734863,16.0,14.550000190734863,24623179.0,14.532078742980957
2015-07-02,14.399999618530273,13.100000381469727,14.399999618530273,13.100000381469727,29940688.0,13.08386516571045
2015-07-03,12.979999542236328,11.789999961853027,12.029999732971191,11.789999961853027,32770791.0,11.775477409362793
2015-07-06,12.899999618530273,10.609999656677246,12.899999618530273,10.609999656677246,36385775.0,10.596931457519531
2015-07-07,11.670000076293945,9.550000190734863,9.550000190734863,11.670000076293945,103411641.0,11.655625343322754
2015-07-08,12.600000381469727,10.5,10.5,11.600000381469727,77350442.0,11.585712432861328
2015-07-09,12.760000228881836,11.300000190734863,11.300000190734863,12.760000228881836,60185643.0,12.744283676147461
2015-07-10,14.039999961853027,13.390000343322754,13.510000228881836,14.039999961853027,18944897.0,14.022706031799316
2015-07-13,15.4399995803833,14.880000114440918,15.4399995803833,15.4399995803833,67954966.0,15.420981407165527
2015-07-14,16.979999542236328,15.399999618530273,16.079999923706055,16.979999542236328,99537720.0,16.95908546447754
2015-07-15,16.799999237060547,15.279999732971191,16.290000915527344,15.279999732971191,52184679.0,15.261178970336914
2015-07-16,16.280000686645508,13.930000305175781,13.930000305175781,15.899999618530273,59078923.0,15.880414962768555
2015-07-17,17.399999618530273,15.949999809265137,16.020000457763672,17.219999313354492,65076299.0,17.198789596557617
2015-07-20,17.889999389648438,16.530000686645508,17.299999237060547,17.030000686645508,73123215.0,17.009023666381836
2015-07-21,17.09000015258789,16.299999237060547,16.520000457763672,16.719999313354492,45057972.0,16.699405670166016
2015-07-22,17.790000915527344,16.420000076293945,16.549999237060547,17.229999542236328,55742407.0,17.208776473999023
2015-07-23,18.18000030517578,16.729999542236328,17.270000457763672,17.5,62903763.0,17.478445053100586
2015-07-24,17.700000762939453,16.639999389648438,17.479999542236328,16.780000686645508,58326044.0,16.75933265686035
2015-07-27,16.670000076293945,15.100000381469727,16.299999237060547,15.100000381469727,42381743.0,15.081400871276855
2015-07-28,15.449999809265137,13.59000015258789,13.800000190734863,13.670000076293945,50223013.0,13.653162002563477
2015-07-29,15.039999961853027,13.0,14.1899995803833,15.039999961853027,43669199.0,15.021474838256836
2015-07-30,15.619999885559082,14.3100004196167,15.039999961853027,14.649999618530273,46761340.0,14.63195514678955
2015-07-31,15.15999984741211,14.010000228881836,14.079999923706055,14.40999984741211,34986514.0,14.392251014709473
2015-08-03,14.34000015258789,12.970000267028809,14.289999961853027,13.220000267028809,31368618.0,13.203717231750488
2015-08-04,14.539999961853027,13.350000381469727,13.550000190734863,14.539999961853027,34115909.0,14.522090911865234
2015-08-05,15.350000381469727,14.3100004196167,14.779999732971191,14.720000267028809,44214989.0,14.701869010925293
2015-08-06,15.5,14.010000228881836,14.199999809265137,15.079999923706055,45614605.0,15.06142520904541
2015-08-07,16.239999771118164,15.0,15.119999885559082,16.1299991607666,56736124.0,16.110132217407227
2015-08-10,17.18000030517578,16.049999237060547,16.299999237060547,16.84000015258789,62722651.0,16.819257736206055
2015-08-11,17.290000915527344,16.3799991607666,16.68000030517578,16.540000915527344,49173751.0,16.519628524780273
2015-08-12,16.649999618530273,15.800000190734863,16.309999465942383,15.949999809265137,33188790.0,15.930354118347168
2015-08-13,17.549999237060547,15.800000190734863,15.850000381469727,17.549999237060547,68634081.0,17.528383255004883
2015-08-14,18.399999618530273,17.149999618530273,17.979999542236328,17.309999465942383,73827463.0,17.288679122924805
2015-08-17,19.040000915527344,17.049999237060547,17.309999465942383,19.040000915527344,62471802.0,19.01654815673828
2015-08-18,19.059999465942383,17.139999389648438,19.040000915527344,17.139999389648438,60280470.0,17.118886947631836
2015-08-19,17.860000610351562,15.430000305175781,16.0,17.440000534057617,59646109.0,17.418519973754883
2015-08-20,17.239999771118164,15.699999809265137,17.059999465942383,15.720000267028809,38144190.0,15.700637817382812
2015-08-21,16.299999237060547,14.489999771118164,15.119999885559082,14.890000343322754,34712267.0,14.871660232543945
2015-08-24,14.489999771118164,13.399999618530273,13.800000190734863,13.399999618530273,21738672.0,13.38349437713623
2015-08-25,12.5,12.0600004196167,12.0600004196167,12.0600004196167,30809635.0,12.045145988464355
2015-08-26,12.680000305175781,10.90999984741211,11.90999984741211,11.109999656677246,52041006.0,11.096315383911133
2015-08-27,12.220000267028809,11.050000190734863,11.550000190734863,12.220000267028809,49743633.0,12.204948425292969
2015-08-28,13.350000381469727,12.350000381469727,12.59000015258789,13.279999732971191,52714981.0,13.263642311096191
2015-08-31,13.0600004196167,12.380000114440918,13.0600004196167,12.420000076293945,40520723.0,12.404702186584473
2015-09-01,12.25,11.180000305175781,12.180000305175781,11.180000305175781,45363315.0,11.166229248046875
2015-09-02,11.760000228881836,10.3100004196167,10.65999984741211,10.470000267028809,37396845.0,10.457103729248047
2015-09-07,11.460000038146973,10.65999984741211,10.850000381469727,11.029999732971191,33278893.0,11.016413688659668
2015-09-08,12.130000114440918,10.800000190734863,11.029999732971191,12.100000381469727,36863635.0,12.08509635925293
2015-09-09,13.050000190734863,12.029999732971191,12.25,12.630000114440918,50406044.0,12.6144437789917
2015-09-10,13.289999961853027,12.119999885559082,12.25,12.6899995803833,48718101.0,12.674368858337402
2015-09-11,12.979999542236328,12.25,12.640000343322754,12.789999961853027,36953664.0,12.774246215820312
2015-09-14,13.25,11.510000228881836,13.050000190734863,11.510000228881836,38467214.0,11.49582290649414
2015-09-15,11.3100004196167,10.359999656677246,10.850000381469727,10.359999656677246,33849091.0,10.347238540649414
2015-09-16,11.399999618530273,10.399999618530273,10.520000457763672,11.399999618530273,30791485.0,11.385957717895508
2015-09-17,12.300000190734863,11.1899995803833,11.609999656677246,11.229999542236328,42983992.0,11.216167449951172
2015-09-18,11.800000190734863,11.220000267028809,11.380000114440918,11.640000343322754,26272039.0,11.625662803649902
2015-09-21,12.399999618530273,11.260000228881836,11.380000114440918,12.369999885559082,35254666.0,12.35476303100586
2015-09-22,12.699999809265137,11.930000305175781,12.380000114440918,12.239999771118164,38968566.0,12.224923133850098
2015-09-23,12.369999885559082,11.829999923706055,11.949999809265137,12.029999732971191,27556827.0,12.015182495117188
2015-09-24,12.59000015258789,12.079999923706055,12.199999809265137,12.34000015258789,29987613.0,12.324800491333008
2015-09-25,12.289999961853027,11.279999732971191,12.199999809265137,11.479999542236328,29915997.0,11.465859413146973
2015-09-28,11.880000114440918,11.34000015258789,11.5,11.84000015258789,17539964.0,11.825416564941406
2015-09-29,11.640000343322754,11.180000305175781,11.600000381469727,11.300000190734863,18797863.0,11.286081314086914
2015-09-30,11.6899995803833,11.289999961853027,11.399999618530273,11.350000381469727,13924409.0,11.336020469665527
2015-10-08,12.09000015258789,11.739999771118164,11.90999984741211,11.989999771118164,23949847.0,11.975231170654297
2015-10-09,12.449999809265137,11.859999656677246,11.930000305175781,12.329999923706055,31906535.0,12.314812660217285
2015-10-12,13.140000343322754,12.329999923706055,12.329999923706055,12.84000015258789,39488134.0,12.82418441772461
2015-10-13,13.260000228881836,12.670000076293945,12.75,13.010000228881836,34783896.0,12.993975639343262
2015-10-14,13.489999771118164,12.649999618530273,12.9399995803833,12.710000038146973,38063198.0,12.694344520568848
2015-10-15,13.300000190734863,12.489999771118164,12.59000015258789,13.279999732971191,36867242.0,13.263642311096191
2015-10-16,13.670000076293945,12.960000038146973,13.399999618530273,13.510000228881836,48049287.0,13.493359565734863
2015-10-19,14.079999923706055,13.180000305175781,13.850000381469727,13.399999618530273,51839959.0,13.38349437713623
2015-10-20,13.760000228881836,13.229999542236328,13.300000190734863,13.720000267028809,33639511.0,13.70310115814209
2015-10-21,13.770000457763672,12.350000381469727,13.579999923706055,12.350000381469727,41707918.0,12.33478832244873
2015-10-22,13.140000343322754,12.149999618530273,12.350000381469727,13.010000228881836,39823185.0,12.993975639343262
2015-10-23,13.579999923706055,12.729999542236328,13.020000457763672,13.34000015258789,41835911.0,13.323569297790527
2015-10-26,13.850000381469727,13.319999694824219,13.680000305175781,13.479999542236328,38890654.0,13.463396072387695
2015-10-27,13.880000114440918,12.710000038146973,13.359999656677246,13.760000228881836,43087879.0,13.743051528930664
2015-10-28,14.319999694824219,13.270000457763672,13.779999732971191,13.289999961853027,41609413.0,13.273630142211914
2015-10-29,13.699999809265137,13.15999984741211,13.420000076293945,13.430000305175781,24885405.0,13.413457870483398
2015-10-30,13.6899995803833,13.010000228881836,13.350000381469727,13.3100004196167,26500162.0,13.29360580444336
2015-11-02,13.289999961853027,12.5,12.949999809265137,12.5600004196167,30922501.0,12.544529914855957
2015-11-03,12.75,12.130000114440918,12.619999885559082,12.319999694824219,22669774.0,12.304824829101562
2015-11-04,13.170000076293945,12.359999656677246,12.359999656677246,13.09000015258789,29419198.0,13.07387638092041
2015-11-05,13.529999732971191,12.930000305175781,13.100000381469727,13.319999694824219,37016511.0,13.303592681884766
2015-11-06,14.1899995803833,13.3100004196167,13.3100004196167,14.100000381469727,50795469.0,14.082633018493652
2015-11-09,14.329999923706055,13.600000381469727,13.899999618530273,14.119999885559082,44205672.0,14.102607727050781
2015-11-10,14.859999656677246,13.680000305175781,13.979999542236328,14.59000015258789,50034560.0,14.572029113769531
2015-11-11,14.649999618530273,14.170000076293945,14.40999984741211,14.460000038146973,30753692.0,14.44218921661377
2015-11-12,14.970000267028809,14.329999923706055,14.430000305175781,14.40999984741211,39344469.0,14.392251014709473
2015-11-13,14.170000076293945,13.510000228881836,14.0,13.649999618530273,31518114.0,13.633186340332031
2015-11-16,13.970000267028809,13.229999542236328,13.300000190734863,13.9399995803833,20004256.0,13.922829627990723
2015-11-17,14.4399995803833,13.710000038146973,14.079999923706055,13.760000228881836,31485334.0,13.743051528930664
2015-11-18,14.050000190734863,13.369999885559082,13.859999656677246,13.399999618530273,19653018.0,13.38349437713623
2015-11-19,14.109999656677246,13.420000076293945,13.550000190734863,14.079999923706055,23723824.0,14.062657356262207
2015-11-20,14.399999618530273,14.0,14.079999923706055,14.3100004196167,31682591.0,14.292374610900879
2015-11-23,14.350000381469727,13.699999809265137,14.34000015258789,13.84000015258789,25381765.0,13.822953224182129
2015-11-24,14.649999618530273,13.739999771118164,13.869999885559082,14.520000457763672,31912700.0,14.502116203308105
2015-11-25,14.680000305175781,14.300000190734863,14.399999618530273,14.600000381469727,30750454.0,14.582016944885254
2015-11-26,15.119999885559082,14.5,14.779999732971191,14.600000381469727,42519449.0,14.582016944885254
2015-11-27,14.930000305175781,13.319999694824219,14.399999618530273,13.65999984741211,39856642.0,13.643174171447754
2015-11-30,14.279999732971191,13.010000228881836,13.609999656677246,14.25,29720894.0,14.232447624206543
2015-12-01,15.670000076293945,13.930000305175781,14.15999984741211,15.15999984741211,48444023.0,15.141326904296875
2015-12-02,15.09000015258789,14.199999809265137,15.0,14.779999732971191,34458056.0,14.761795043945312
2015-12-03,15.579999923706055,14.619999885559082,14.680000305175781,15.229999542236328,58471812.0,15.211240768432617
2015-12-04,15.920000076293945,15.0,15.0600004196167,15.770000457763672,59752883.0,15.75057601928711
2015-12-07,16.0,15.390000343322754,15.75,15.789999961853027,43701036.0,15.770550727844238
2015-12-08,15.670000076293945,14.630000114440918,15.550000190734863,14.8100004196167,40022183.0,14.79175853729248
2015-12-09,15.050000190734863,14.279999732971191,14.699999809265137,14.529999732971191,28105384.0,14.512103080749512
2015-12-10,14.979999542236328,14.399999618530273,14.479999542236328,14.609999656677246,22553631.0,14.59200382232666
2015-12-11,15.289999961853027,14.510000228881836,14.600000381469727,14.989999771118164,32422778.0,14.971535682678223
2015-12-14,15.239999771118164,14.640000343322754,14.710000038146973,15.170000076293945,27952670.0,15.151314735412598
2015-12-15,15.390000343322754,14.880000114440918,15.199999809265137,15.050000190734863,32207379.0,15.031462669372559
2015-12-16,15.609999656677246,14.859999656677246,15.119999885559082,15.550000190734863,41505402.0,15.53084659576416
2015-12-17,15.960000038146973,15.390000343322754,15.399999618530273,15.720000267028809,53234301.0,15.700637817382812
2015-12-18,15.770000457763672,15.170000076293945,15.649999618530273,15.369999885559082,32539257.0,15.351068496704102
2015-12-21,16.59000015258789,15.270000457763672,15.380000114440918,16.149999618530273,58879367.0,16.130107879638672
2015-12-22,16.860000610351562,15.850000381469727,16.190000534057617,16.809999465942383,71645424.0,16.78929328918457
2015-12-23,17.639999389648438,16.329999923706055,16.59000015258789,16.829999923706055,89653679.0,16.80927085876465
2015-12-24,16.719999313354492,15.899999618530273,16.610000610351562,16.25,42585700.0,16.229984283447266
2015-12-25,16.489999771118164,16.139999389648438,16.229999542236328,16.290000915527344,27402034.0,16.269935607910156
2015-12-28,16.530000686645508,15.399999618530273,16.299999237060547,15.4399995803833,34504297.0,15.420981407165527
2015-12-29,15.850000381469727,15.34000015258789,15.399999618530273,15.829999923706055,20233506.0,15.810502052307129
2015-12-30,16.0,15.600000381469727,15.9399995803833,15.949999809265137,19122218.0,15.930354118347168
2015-12-31,16.239999771118164,15.800000190734863,15.899999618530273,15.899999618530273,22966893.0,15.880414962768555
2016-01-04,15.920000076293945,14.3100004196167,15.8100004196167,14.3100004196167,20001221.0,14.292374610900879
2016-01-05,14.119999885559082,12.880000114440918,13.5,13.319999694824219,35556382.0,13.303592681884766
2016-01-06,13.760000228881836,13.15999984741211,13.420000076293945,13.680000305175781,21827295.0,13.6631498336792
2016-01-07,13.329999923706055,12.3100004196167,13.329999923706055,12.3100004196167,7149112.0,12.294837951660156
2016-01-08,12.770000457763672,11.369999885559082,12.5,12.210000038146973,23308999.0,12.194960594177246
2016-01-11,12.020000457763672,10.989999771118164,11.800000190734863,10.989999771118164,23502861.0,10.976463317871094
2016-01-12,11.25,10.699999809265137,11.039999961853027,11.079999923706055,17918065.0,11.066351890563965
2016-01-13,11.470000267028809,10.5,11.15999984741211,10.640000343322754,16978768.0,10.6268949508667
2016-01-14,11.15999984741211,10.130000114440918,10.260000228881836,11.109999656677246,18696175.0,11.096315383911133
2016-01-15,11.149999618530273,10.430000305175781,10.989999771118164,10.489999771118164,16328318.0,10.477079391479492
2016-01-18,11.029999732971191,10.199999809265137,10.210000038146973,10.819999694824219,14341073.0,10.806672096252441
2016-01-19,11.260000228881836,10.680000305175781,10.770000457763672,11.239999771118164,17139891.0,11.226155281066895
2016-01-20,11.520000457763672,11.100000381469727,11.109999656677246,11.300000190734863,21123085.0,11.286081314086914
2016-01-21,11.600000381469727,10.550000190734863,11.029999732971191,10.609999656677246,22018065.0,10.596931457519531
2016-01-22,10.970000267028809,10.380000114440918,10.800000190734863,10.829999923706055,16803805.0,10.816659927368164
2016-01-25,11.149999618530273,10.760000228881836,11.0,10.930000305175781,13770196.0,10.916537284851074
2016-01-26,10.75,9.84000015258789,10.739999771118164,9.84000015258789,22721877.0,9.827879905700684
2016-01-27,9.9399995803833,8.899999618530273,9.850000381469727,9.510000228881836,20131676.0,9.498286247253418
2016-01-28,9.529999732971191,8.5600004196167,9.359999656677246,8.600000381469727,18197240.0,8.589407920837402
2016-01-29,9.220000267028809,8.569999694824219,8.600000381469727,9.029999732971191,15981747.0,9.018877029418945
2016-02-01,9.079999923706055,8.649999618530273,9.020000457763672,8.899999618530273,11928628.0,8.889037132263184
2016-02-02,9.789999961853027,9.260000228881836,9.260000228881836,9.789999961853027,8235587.0,9.777941703796387
2016-02-03,10.220000267028809,9.699999809265137,9.970000267028809,10.020000457763672,29186739.0,10.007658958435059
2016-02-04,10.380000114440918,9.850000381469727,9.9399995803833,10.199999809265137,26484655.0,10.1874361038208
2016-02-05,10.329999923706055,9.779999732971191,10.329999923706055,9.800000190734863,15584890.0,9.78792953491211
2016-02-15,9.859999656677246,9.199999809265137,9.300000190734863,9.670000076293945,11680508.0,9.658089637756348
2016-02-16,10.380000114440918,9.729999542236328,9.729999542236328,10.1899995803833,21626916.0,10.177448272705078
2016-02-17,10.260000228881836,9.960000038146973,10.069999694824219,10.25,20889906.0,10.237374305725098
2016-02-18,10.600000381469727,10.109999656677246,10.390000343322754,10.170000076293945,22230315.0,10.15747356414795
2016-02-19,10.649999618530273,10.069999694824219,10.180000305175781,10.479999542236328,23752512.0,10.467090606689453
2016-02-22,10.859999656677246,10.470000267028809,10.5600004196167,10.640000343322754,23791539.0,10.6268949508667
2016-02-23,10.890000343322754,10.350000381469727,10.770000457763672,10.529999732971191,21687516.0,10.517029762268066
2016-02-24,10.90999984741211,10.300000190734863,10.479999542236328,10.899999618530273,25089367.0,10.886573791503906
2016-02-25,10.819999694824219,9.8100004196167,10.770000457763672,9.8100004196167,25446140.0,9.797917366027832
2016-02-26,9.989999771118164,9.350000381469727,9.8100004196167,9.640000343322754,17964795.0,9.62812614440918
2016-02-29,9.569999694824219,8.6899995803833,9.539999961853027,8.869999885559082,16911993.0,8.859074592590332
2016-03-01,9.220000267028809,8.710000038146973,8.899999618530273,9.100000381469727,13614466.0,9.088791847229004
2016-03-02,9.779999732971191,9.050000190734863,9.09000015258789,9.65999984741211,19385088.0,9.648101806640625
2016-03-03,10.1899995803833,9.729999542236328,9.949999809265137,9.760000228881836,26586557.0,9.747978210449219
2016-03-04,10.079999923706055,9.350000381469727,9.600000381469727,9.520000457763672,20377999.0,9.50827407836914
2016-03-07,9.9399995803833,9.630000114440918,9.640000343322754,9.899999618530273,14986916.0,9.887805938720703
2016-03-08,9.989999771118164,9.350000381469727,9.979999542236328,9.920000076293945,15216477.0,9.907781600952148
2016-03-09,9.720000267028809,9.470000267028809,9.600000381469727,9.520000457763672,12127030.0,9.50827407836914
2016-03-10,9.710000038146973,9.3100004196167,9.5600004196167,9.34000015258789,7962932.0,9.328495979309082
2016-03-11,9.399999618530273,9.100000381469727,9.199999809265137,9.34000015258789,8218315.0,9.328495979309082
2016-03-14,9.789999961853027,9.449999809265137,9.5,9.680000305175781,15222459.0,9.66807746887207
2016-03-15,9.649999618530273,9.300000190734863,9.569999694824219,9.399999618530273,11747658.0,9.388421058654785
2016-03-16,9.539999961853027,9.199999809265137,9.4399995803833,9.229999542236328,10099300.0,9.21863079071045
2016-03-17,9.619999885559082,9.239999771118164,9.300000190734863,9.529999732971191,15603736.0,9.518260955810547
2016-03-18,9.949999809265137,9.550000190734863,9.550000190734863,9.920000076293945,27927459.0,9.907781600952148
2016-03-21,10.289999961853027,10.0,10.100000381469727,10.270000457763672,29511648.0,10.25735092163086
2016-03-22,10.699999809265137,10.079999923706055,10.149999618530273,10.4399995803833,32544299.0,10.427140235900879
2016-03-23,10.5,10.25,10.260000228881836,10.390000343322754,22612715.0,10.377202987670898
2016-03-24,10.399999618530273,9.989999771118164,10.270000457763672,10.050000190734863,20808332.0,10.03762149810791
2016-03-25,10.289999961853027,10.0,10.010000228881836,10.210000038146973,19096202.0,10.197423934936523
2016-03-28,10.4399995803833,10.050000190734863,10.229999542236328,10.149999618530273,20668446.0,10.137497901916504
2016-03-29,10.40999984741211,10.020000457763672,10.170000076293945,10.300000190734863,25466897.0,10.287313461303711
2016-03-30,10.75,10.25,10.359999656677246,10.720000267028809,31718352.0,10.706795692443848
2016-03-31,10.710000038146973,10.430000305175781,10.670000076293945,10.520000457763672,26604846.0,10.50704288482666
2016-04-01,10.479999542236328,10.100000381469727,10.470000267028809,10.350000381469727,19609907.0,10.337251663208008
2016-04-05,10.670000076293945,10.270000457763672,10.399999618530273,10.59000015258789,20827627.0,10.576955795288086
2016-04-06,10.9399995803833,10.460000038146973,10.5600004196167,10.720000267028809,27591248.0,10.706795692443848
2016-04-07,10.880000114440918,10.289999961853027,10.829999923706055,10.34000015258789,21590006.0,10.327263832092285
2016-04-08,10.460000038146973,10.180000305175781,10.220000267028809,10.40999984741211,17292619.0,10.397177696228027
2016-04-11,10.75,10.399999618530273,10.399999618530273,10.649999618530273,22826595.0,10.636881828308105
2016-04-12,10.670000076293945,10.399999618530273,10.649999618530273,10.539999961853027,16608574.0,10.527017593383789
2016-04-13,11.149999618530273,10.600000381469727,10.649999618530273,10.8100004196167,44232126.0,10.796685218811035
2016-04-14,10.880000114440918,10.65999984741211,10.779999732971191,10.869999885559082,23096483.0,10.856611251831055
2016-04-15,10.920000076293945,10.5600004196167,10.819999694824219,10.65999984741211,24496858.0,10.646869659423828
2016-04-18,10.899999618530273,10.369999885559082,10.510000228881836,10.770000457763672,25181565.0,10.756734848022461
2016-04-19,11.229999542236328,10.710000038146973,10.850000381469727,11.15999984741211,44202357.0,11.14625358581543
2016-04-20,11.579999923706055,10.510000228881836,11.199999809265137,11.029999732971191,64133442.0,11.016413688659668
2016-04-21,12.130000114440918,10.75,10.829999923706055,11.619999885559082,88283736.0,11.605687141418457
2016-04-22,11.350000381469727,10.800000190734863,11.180000305175781,11.180000305175781,47668163.0,11.166229248046875
2016-04-25,11.170000076293945,10.600000381469727,11.029999732971191,10.800000190734863,27246624.0,10.786697387695312
2016-04-26,10.899999618530273,10.449999809265137,10.729999542236328,10.739999771118164,28942798.0,10.726771354675293
2016-04-27,10.760000228881836,10.359999656677246,10.760000228881836,10.390000343322754,26045023.0,10.377202987670898
2016-04-28,10.5600004196167,10.130000114440918,10.460000038146973,10.319999694824219,21334394.0,10.30728816986084
2016-04-29,10.520000457763672,10.220000267028809,10.239999771118164,10.359999656677246,16481921.0,10.347238540649414
2016-05-03,10.770000457763672,10.260000228881836,10.399999618530273,10.699999809265137,23558340.0,10.686820030212402
2016-05-04,10.800000190734863,10.539999961853027,10.609999656677246,10.640000343322754,19891586.0,10.6268949508667
2016-05-05,10.779999732971191,10.550000190734863,10.579999923706055,10.770000457763672,18159489.0,10.756734848022461
2016-05-06,11.149999618530273,10.25,10.779999732971191,10.270000457763672,33273243.0,10.25735092163086
2016-05-09,10.180000305175781,9.359999656677246,10.079999923706055,9.449999809265137,28326272.0,9.438360214233398
2016-05-10,9.529999732971191,9.220000267028809,9.399999618530273,9.359999656677246,11676586.0,9.348470687866211
2016-05-11,9.550000190734863,9.300000190734863,9.529999732971191,9.329999923706055,11360216.0,9.31850814819336
2016-05-12,9.569999694824219,8.960000038146973,9.199999809265137,9.550000190734863,16127646.0,9.538237571716309
2016-05-13,9.609999656677246,9.25,9.420000076293945,9.319999694824219,15611435.0,9.308520317077637
2016-05-16,9.649999618530273,9.199999809265137,9.229999542236328,9.59000015258789,16557470.0,9.578187942504883
2016-05-17,10.229999542236328,9.529999732971191,9.59000015258789,9.729999542236328,29089034.0,9.71801471710205
2016-05-18,9.59000015258789,9.15999984741211,9.5,9.34000015258789,19069642.0,9.328495979309082
2016-05-19,10.220000267028809,9.3100004196167,9.3100004196167,9.970000267028809,41115708.0,9.957719802856445
2016-05-20,10.970000267028809,9.75,9.800000190734863,10.699999809265137,79313454.0,10.686820030212402
2016-05-23,10.800000190734863,10.399999618530273,10.489999771118164,10.630000114440918,51510148.0,10.616907119750977
2016-05-24,11.100000381469727,10.399999618530273,10.520000457763672,11.020000457763672,62274809.0,11.006426811218262
2016-05-25,11.100000381469727,10.5600004196167,10.989999771118164,10.680000305175781,40250341.0,10.666845321655273
2016-05-26,11.300000190734863,10.25,10.600000381469727,11.1899995803833,55650820.0,11.176216125488281
2016-05-27,11.350000381469727,10.829999923706055,11.029999732971191,10.850000381469727,50066019.0,10.836636543273926
2016-05-30,11.1899995803833,10.5600004196167,10.649999618530273,10.949999809265137,38797396.0,10.936511993408203
2016-05-31,11.850000381469727,10.90999984741211,10.979999542236328,11.6899995803833,54937403.0,11.6756010055542
2016-06-01,12.380000114440918,11.510000228881836,11.600000381469727,11.800000190734863,73643317.0,11.785466194152832
2016-06-02,12.050000190734863,11.59000015258789,11.680000305175781,11.949999809265137,41994643.0,11.935280799865723
2016-06-03,12.279999732971191,11.75,11.960000038146973,11.8100004196167,37365826.0,11.795454025268555
2016-06-06,11.930000305175781,11.529999732971191,11.800000190734863,11.699999809265137,32140430.0,11.685588836669922
2016-06-07,12.079999923706055,11.680000305175781,11.729999542236328,11.75,32002199.0,11.735527038574219
2016-06-08,11.680000305175781,11.15999984741211,11.649999618530273,11.3100004196167,35585952.0,11.296069145202637
2016-06-13,11.850000381469727,10.930000305175781,11.149999618530273,11.350000381469727,44472709.0,11.336020469665527
2016-06-14,12.489999771118164,11.399999618530273,11.399999618530273,12.489999771118164,58475062.0,12.474615097045898
2016-06-15,13.739999771118164,12.65999984741211,13.0,13.739999771118164,102069910.0,13.723075866699219
2016-06-16,14.180000305175781,13.300000190734863,14.149999618530273,13.460000038146973,146208792.0,13.443421363830566
2016-06-17,13.84000015258789,13.079999923706055,13.460000038146973,13.5,97205421.0,13.48337173461914
2016-06-20,14.260000228881836,13.25,13.550000190734863,13.84000015258789,95533190.0,13.822953224182129
2016-06-21,13.850000381469727,12.899999618530273,13.84000015258789,13.1899995803833,71579031.0,13.173752784729004
2016-06-22,14.180000305175781,12.949999809265137,13.229999542236328,13.960000038146973,77642564.0,13.942805290222168
2016-06-23,13.819999694824219,13.109999656677246,13.779999732971191,13.300000190734863,62590890.0,13.283617973327637
2016-06-24,13.520000457763672,12.5600004196167,13.239999771118164,13.069999694824219,57132004.0,13.053900718688965
2016-06-27,13.640000343322754,12.880000114440918,12.989999771118164,13.5,50483217.0,13.48337173461914
2016-06-28,13.6899995803833,13.170000076293945,13.5,13.40999984741211,42096799.0,13.393482208251953
2016-06-29,14.15999984741211,13.270000457763672,13.529999732971191,13.800000190734863,82235857.0,13.783001899719238
2016-06-30,13.699999809265137,13.170000076293945,13.609999656677246,13.449999809265137,48203939.0,13.433432579040527
2016-07-01,13.619999885559082,13.1899995803833,13.399999618530273,13.300000190734863,37605259.0,13.283617973327637
2016-07-04,13.699999809265137,13.130000114440918,13.25,13.520000457763672,41595921.0,13.503347396850586
2016-07-05,14.260000228881836,13.329999923706055,13.430000305175781,14.079999923706055,72663464.0,14.062657356262207
2016-07-06,14.050000190734863,13.710000038146973,13.84000015258789,13.84000015258789,40718856.0,13.822953224182129
2016-07-07,14.829999923706055,13.8100004196167,13.850000381469727,14.350000381469727,87506405.0,14.332324981689453
2016-07-08,13.989999771118164,13.399999618530273,13.989999771118164,13.460000038146973,73087879.0,13.443421363830566
2016-07-11,13.800000190734863,13.229999542236328,13.300000190734863,13.260000228881836,43377272.0,13.243667602539062
2016-07-12,13.390000343322754,12.930000305175781,13.170000076293945,13.329999923706055,32340396.0,13.313580513000488
2016-07-13,13.489999771118164,13.170000076293945,13.350000381469727,13.270000457763672,24867821.0,13.253655433654785
2016-07-14,13.300000190734863,13.020000457763672,13.300000190734863,13.15999984741211,19738269.0,13.143790245056152
2016-07-15,13.420000076293945,13.149999618530273,13.149999618530273,13.199999809265137,20323163.0,13.183740615844727
2016-07-18,13.319999694824219,12.899999618530273,13.199999809265137,12.920000076293945,22603694.0,12.904086112976074
2016-07-19,12.989999771118164,12.569999694824219,12.930000305175781,12.850000381469727,20712604.0,12.834172248840332
2016-07-20,13.09000015258789,12.800000190734863,12.869999885559082,12.9399995803833,15262854.0,12.924060821533203
2016-07-21,13.029999732971191,12.739999771118164,12.989999771118164,12.800000190734863,15125624.0,12.784234046936035
2016-07-22,12.949999809265137,12.699999809265137,12.850000381469727,12.710000038146973,13942051.0,12.694344520568848
2016-07-25,12.890000343322754,12.600000381469727,12.649999618530273,12.789999961853027,12021652.0,12.774246215820312
2016-07-26,12.949999809265137,12.699999809265137,12.760000228881836,12.880000114440918,14215375.0,12.8641357421875
2016-07-27,12.880000114440918,11.59000015258789,12.880000114440918,11.609999656677246,39729453.0,11.595699310302734
2016-07-28,11.670000076293945,11.010000228881836,11.59000015258789,11.369999885559082,24881941.0,11.355995178222656
2016-07-29,11.369999885559082,11.039999961853027,11.350000381469727,11.119999885559082,13411047.0,11.106303215026855
2016-08-01,11.170000076293945,10.640000343322754,11.140000343322754,10.880000114440918,14806404.0,10.866599082946777
2016-08-02,11.039999961853027,10.850000381469727,10.869999885559082,11.020000457763672,10170666.0,11.006426811218262
2016-08-03,11.050000190734863,10.890000343322754,11.020000457763672,11.010000228881836,9700109.0,10.996438980102539
2016-08-04,11.359999656677246,11.020000457763672,11.050000190734863,11.329999923706055,19647411.0,11.316044807434082
2016-08-05,11.489999771118164,11.130000114440918,11.329999923706055,11.149999618530273,13859747.0,11.136265754699707
2016-08-08,11.260000228881836,10.899999618530273,11.0,11.25,11102992.0,11.236143112182617
2016-08-09,11.850000381469727,11.300000190734863,11.300000190734863,11.5600004196167,25821940.0,11.545762062072754
2016-08-10,11.65999984741211,11.399999618530273,11.489999771118164,11.479999542236328,14865052.0,11.465859413146973
2016-08-11,11.75,11.1899995803833,11.430000305175781,11.65999984741211,24339727.0,11.645637512207031
2016-08-12,11.600000381469727,11.289999961853027,11.520000457763672,11.569999694824219,16928106.0,11.55574893951416
2016-08-15,11.84000015258789,11.470000267028809,11.579999923706055,11.720000267028809,20684791.0,11.705564498901367
2016-08-16,11.8100004196167,11.670000076293945,11.770000457763672,11.729999542236328,15580826.0,11.715551376342773
2016-08-17,11.710000038146973,11.550000190734863,11.609999656677246,11.680000305175781,13868477.0,11.665614128112793
2016-08-18,12.119999885559082,11.579999923706055,11.609999656677246,11.890000343322754,27381965.0,11.875354766845703
2016-08-19,12.0,11.680000305175781,11.770000457763672,11.739999771118164,19089749.0,11.725539207458496
2016-08-22,11.720000267028809,11.239999771118164,11.6899995803833,11.279999732971191,18448505.0,11.266105651855469
2016-08-23,11.520000457763672,11.239999771118164,11.350000381469727,11.390000343322754,8897565.0,11.375970840454102
2016-08-24,11.479999542236328,11.359999656677246,11.430000305175781,11.380000114440918,6333694.0,11.365983009338379
2016-08-25,11.359999656677246,11.130000114440918,11.359999656677246,11.220000267028809,9303260.0,11.206180572509766
2016-08-26,11.390000343322754,11.1899995803833,11.1899995803833,11.199999809265137,7202290.0,11.18620491027832
2016-08-29,11.289999961853027,11.170000076293945,11.25,11.229999542236328,5623360.0,11.216167449951172
2016-08-30,11.579999923706055,11.25,11.279999732971191,11.40999984741211,13268770.0,11.39594554901123
2016-08-31,11.460000038146973,11.239999771118164,11.460000038146973,11.399999618530273,9906500.0,11.385957717895508
2016-09-01,11.460000038146973,11.130000114440918,11.329999923706055,11.15999984741211,9935459.0,11.14625358581543
2016-09-02,11.289999961853027,11.050000190734863,11.170000076293945,11.170000076293945,8194690.0,11.156241416931152
2016-09-05,11.350000381469727,11.199999809265137,11.25,11.25,7681501.0,11.236143112182617
2016-09-06,11.40999984741211,11.109999656677246,11.25,11.390000343322754,10726133.0,11.375970840454102
2016-09-07,11.579999923706055,11.329999923706055,11.390000343322754,11.460000038146973,17129695.0,11.445884704589844
2016-09-08,11.529999732971191,11.34000015258789,11.470000267028809,11.470000267028809,10018291.0,11.455872535705566
2016-09-09,11.470000267028809,11.170000076293945,11.4399995803833,11.1899995803833,11994257.0,11.176216125488281
2016-09-12,11.010000228881836,10.5600004196167,11.010000228881836,10.579999923706055,18991499.0,10.566967964172363
2016-09-13,10.75,10.59000015258789,10.680000305175781,10.670000076293945,7331081.0,10.65685749053955
2016-09-14,10.819999694824219,10.520000457763672,10.569999694824219,10.649999618530273,6983490.0,10.636881828308105
2016-09-19,10.869999885559082,10.6899995803833,10.699999809265137,10.770000457763672,7059031.0,10.756734848022461
2016-09-20,10.789999961853027,10.649999618530273,10.789999961853027,10.6899995803833,5212426.0,10.67683219909668
2016-09-21,10.880000114440918,10.699999809265137,10.710000038146973,10.770000457763672,7487305.0,10.756734848022461
2016-09-22,10.890000343322754,10.760000228881836,10.869999885559082,10.789999961853027,6206552.0,10.77670955657959
2016-09-23,10.8100004196167,10.630000114440918,10.8100004196167,10.649999618530273,6195680.0,10.636881828308105
2016-09-26,10.630000114440918,10.25,10.630000114440918,10.3100004196167,9954044.0,10.297301292419434
2016-09-27,10.430000305175781,10.25,10.369999885559082,10.380000114440918,8004224.0,10.367215156555176
2016-09-28,10.420000076293945,10.25,10.420000076293945,10.300000190734863,5977382.0,10.287313461303711
2016-09-29,10.390000343322754,10.270000457763672,10.34000015258789,10.289999961853027,6844096.0,10.277325630187988
2016-09-30,10.380000114440918,10.289999961853027,10.289999961853027,10.319999694824219,5633293.0,10.30728816986084
2016-10-10,10.59000015258789,10.359999656677246,10.399999618530273,10.59000015258789,9372260.0,10.576955795288086
2016-10-11,10.930000305175781,10.550000190734863,10.59000015258789,10.850000381469727,15358975.0,10.836636543273926
2016-10-12,10.850000381469727,10.6899995803833,10.850000381469727,10.760000228881836,9671858.0,10.746747016906738
2016-10-13,11.079999923706055,10.739999771118164,10.779999732971191,10.979999542236328,18475207.0,10.966475486755371
2016-10-14,10.9399995803833,10.619999885559082,10.899999618530273,10.800000190734863,12623686.0,10.786697387695312
2016-10-17,10.890000343322754,10.65999984741211,10.800000190734863,10.65999984741211,9296081.0,10.646869659423828
2016-10-18,11.039999961853027,10.65999984741211,10.680000305175781,11.020000457763672,19750710.0,11.006426811218262
2016-10-19,11.109999656677246,10.880000114440918,11.0600004196167,10.960000038146973,12268455.0,10.946499824523926
2016-10-20,11.039999961853027,10.90999984741211,10.920000076293945,11.020000457763672,9735805.0,11.006426811218262
2016-10-21,10.989999771118164,10.720000267028809,10.979999542236328,10.890000343322754,10552977.0,10.8765869140625
2016-10-24,11.180000305175781,10.760000228881836,10.800000190734863,11.149999618530273,20822412.0,11.136265754699707
2016-10-25,11.34000015258789,11.069999694824219,11.130000114440918,11.170000076293945,15736003.0,11.156241416931152
2016-10-26,11.180000305175781,10.970000267028809,11.149999618530273,11.09000015258789,11359884.0,11.076340675354004
2016-10-27,11.149999618530273,10.90999984741211,11.100000381469727,10.989999771118164,8269305.0,10.976463317871094
2016-10-28,11.0600004196167,10.75,10.970000267028809,10.800000190734863,10543593.0,10.786697387695312
2016-10-31,10.880000114440918,10.699999809265137,10.770000457763672,10.869999885559082,8478254.0,10.856611251831055
2016-11-01,10.949999809265137,10.8100004196167,10.869999885559082,10.90999984741211,8736857.0,10.896561622619629
2016-11-02,10.890000343322754,10.779999732971191,10.859999656677246,10.8100004196167,8529574.0,10.796685218811035
2016-11-03,10.989999771118164,10.729999542236328,10.75,10.859999656677246,12176806.0,10.846623420715332
2016-11-04,11.140000343322754,10.8100004196167,10.829999923706055,10.979999542236328,17945605.0,10.966475486755371
2016-11-07,11.149999618530273,10.829999923706055,10.899999618530273,11.140000343322754,17856603.0,11.1262788772583
2016-11-08,11.260000228881836,11.0600004196167,11.100000381469727,11.09000015258789,14341416.0,11.076340675354004
2016-11-09,11.170000076293945,10.779999732971191,11.079999923706055,10.930000305175781,15011967.0,10.916537284851074
2016-11-10,11.390000343322754,11.0600004196167,11.079999923706055,11.180000305175781,28876222.0,11.166229248046875
2016-11-11,11.619999885559082,11.130000114440918,11.15999984741211,11.579999923706055,36547552.0,11.565736770629883
2016-11-14,11.5,11.3100004196167,11.4399995803833,11.430000305175781,20466528.0,11.415921211242676
2016-11-15,11.569999694824219,11.319999694824219,11.40999984741211,11.489999771118164,19409652.0,11.475847244262695
2016-11-16,11.5,11.289999961853027,11.430000305175781,11.319999694824219,15582000.0,11.30605697631836
2016-11-17,11.359999656677246,11.15999984741211,11.279999732971191,11.34000015258789,12115006.0,11.326032638549805
2016-11-18,11.350000381469727,11.130000114440918,11.34000015258789,11.220000267028809,12253577.0,11.206180572509766
2016-11-21,11.260000228881836,11.15999984741211,11.220000267028809,11.210000038146973,8137473.0,11.196192741394043
2016-11-22,11.350000381469727,11.180000305175781,11.239999771118164,11.34000015258789,12821008.0,11.326032638549805
2016-11-23,11.380000114440918,11.100000381469727,11.350000381469727,11.130000114440918,11577209.0,11.116291046142578
2016-11-24,11.25,11.100000381469727,11.140000343322754,11.140000343322754,10251300.0,11.1262788772583
2016-11-25,11.140000343322754,10.699999809265137,11.130000114440918,10.949999809265137,14297505.0,10.936511993408203
2016-11-28,11.039999961853027,10.899999618530273,10.960000038146973,10.989999771118164,9179096.0,10.976463317871094
2016-11-29,10.960000038146973,10.739999771118164,10.960000038146973,10.789999961853027,12199670.0,10.77670955657959
2016-11-30,10.829999923706055,10.6899995803833,10.75,10.729999542236328,6928726.0,10.71678352355957
2016-12-01,10.819999694824219,10.729999542236328,10.739999771118164,10.789999961853027,6434984.0,10.77670955657959
2016-12-02,10.819999694824219,10.510000228881836,10.779999732971191,10.539999961853027,9815005.0,10.527017593383789
2016-12-05,10.510000228881836,10.399999618530273,10.40999984741211,10.470000267028809,5756402.0,10.457103729248047
2016-12-06,10.5600004196167,10.479999542236328,10.479999542236328,10.520000457763672,3428931.0,10.50704288482666
2016-12-07,10.6899995803833,10.5,10.550000190734863,10.670000076293945,5598257.0,10.65685749053955
2016-12-08,10.699999809265137,10.5600004196167,10.670000076293945,10.65999984741211,5725400.0,10.646869659423828
2016-12-09,10.65999984741211,10.529999732971191,10.609999656677246,10.539999961853027,4830780.0,10.527017593383789
2016-12-12,10.600000381469727,9.800000190734863,10.59000015258789,9.819999694824219,14070436.0,9.807904243469238
2016-12-13,9.979999542236328,9.75,9.800000190734863,9.920000076293945,6226554.0,9.907781600952148
2016-12-14,9.970000267028809,9.569999694824219,9.960000038146973,9.710000038146973,9089580.0,9.698040008544922
2016-12-15,9.869999885559082,9.640000343322754,9.680000305175781,9.760000228881836,7511843.0,9.747978210449219
2016-12-16,9.890000343322754,9.729999542236328,9.729999542236328,9.859999656677246,5097684.0,9.847854614257812
2016-12-19,9.90999984741211,9.819999694824219,9.859999656677246,9.869999885559082,3878887.0,9.857842445373535
2016-12-20,9.930000305175781,9.800000190734863,9.84000015258789,9.920000076293945,4775663.0,9.907781600952148
2016-12-21,10.170000076293945,9.859999656677246,9.90999984741211,10.020000457763672,7831046.0,10.007658958435059
2016-12-22,10.020000457763672,9.899999618530273,10.0,10.010000228881836,5474415.0,9.99767017364502
2016-12-23,10.050000190734863,9.850000381469727,10.029999732971191,9.869999885559082,4343868.0,9.857842445373535
2016-12-26,10.149999618530273,9.710000038146973,9.819999694824219,10.0600004196167,5986103.0,10.047609329223633
2016-12-27,10.09000015258789,9.970000267028809,10.039999961853027,10.0,3927623.0,9.987682342529297
2016-12-28,10.0600004196167,9.949999809265137,10.0,10.029999732971191,4204601.0,10.017645835876465
2016-12-29,10.109999656677246,9.90999984741211,10.010000228881836,9.949999809265137,5651507.0,9.937744140625
2016-12-30,10.020000457763672,9.869999885559082,9.890000343322754,9.9399995803833,3748300.0,9.927756309509277
2017-01-03,10.140000343322754,9.9399995803833,9.9399995803833,10.100000381469727,6425673.0,10.087559700012207
2017-01-04,10.210000038146973,10.050000190734863,10.149999618530273,10.199999809265137,8150333.0,10.1874361038208
2017-01-05,10.239999771118164,10.119999885559082,10.130000114440918,10.149999618530273,7555282.0,10.137497901916504
2017-01-06,10.180000305175781,10.039999961853027,10.15999984741211,10.15999984741211,7370683.0,10.147485733032227
2017-01-09,10.449999809265137,10.119999885559082,10.15999984741211,10.34000015258789,12164932.0,10.327263832092285
2017-01-10,10.399999618530273,10.239999771118164,10.279999732971191,10.289999961853027,6860173.0,10.277325630187988
2017-01-11,10.300000190734863,10.09000015258789,10.289999961853027,10.100000381469727,6186507.0,10.087559700012207
2017-01-12,10.199999809265137,9.699999809265137,10.100000381469727,9.84000015258789,7973037.0,9.827879905700684
2017-01-13,9.9399995803833,9.619999885559082,9.880000114440918,9.760000228881836,6098893.0,9.747978210449219
2017-01-16,9.819999694824219,9.029999732971191,9.699999809265137,9.329999923706055,10256568.0,9.31850814819336
2017-01-17,9.470000267028809,9.199999809265137,9.399999618530273,9.399999618530273,5521919.0,9.388421058654785
2017-01-18,9.420000076293945,9.3100004196167,9.369999885559082,9.380000114440918,3757732.0,9.368446350097656
2017-01-19,9.380000114440918,9.180000305175781,9.380000114440918,9.279999732971191,3827478.0,9.268568992614746
2017-01-20,9.460000038146973,9.279999732971191,9.319999694824219,9.40999984741211,5184643.0,9.398408889770508
2017-01-23,9.569999694824219,9.420000076293945,9.430000305175781,9.510000228881836,5360752.0,9.498286247253418
2017-01-24,9.539999961853027,9.449999809265137,9.510000228881836,9.520000457763672,3506725.0,9.50827407836914
2017-01-25,9.5600004196167,9.449999809265137,9.479999542236328,9.550000190734863,3307440.0,9.538237571716309
2017-01-26,9.789999961853027,9.550000190734863,9.569999694824219,9.739999771118164,6413909.0,9.728002548217773
2017-02-03,9.770000457763672,9.65999984741211,9.770000457763672,9.6899995803833,3671268.0,9.678064346313477
2017-02-06,9.960000038146973,9.640000343322754,9.680000305175781,9.949999809265137,9268173.0,9.937744140625
2017-02-07,10.029999732971191,9.789999961853027,9.949999809265137,9.899999618530273,7331103.0,9.887805938720703
2017-02-08,9.989999771118164,9.819999694824219,9.890000343322754,9.9399995803833,6089910.0,9.927756309509277
2017-02-09,10.079999923706055,9.880000114440918,9.949999809265137,10.0600004196167,7529948.0,10.047609329223633
2017-02-10,10.140000343322754,9.979999542236328,10.0600004196167,10.0,8451054.0,9.987682342529297
2017-02-13,10.119999885559082,9.989999771118164,10.020000457763672,10.069999694824219,9023078.0,10.057596206665039
2017-02-14,10.09000015258789,9.899999618530273,10.050000190734863,10.050000190734863,8574678.0,10.03762149810791
2017-02-15,10.039999961853027,9.859999656677246,10.0,9.869999885559082,6759738.0,9.857842445373535
2017-02-16,10.239999771118164,9.880000114440918,9.880000114440918,10.140000343322754,15680743.0,10.127511024475098
2017-02-17,10.130000114440918,9.930000305175781,10.130000114440918,9.979999542236328,10050450.0,9.967706680297852
2017-02-20,10.199999809265137,9.9399995803833,9.979999542236328,10.09000015258789,8474507.0,10.077571868896484
2017-02-21,10.229999542236328,10.039999961853027,10.09000015258789,10.170000076293945,11404991.0,10.15747356414795
2017-02-22,10.170000076293945,10.0600004196167,10.149999618530273,10.149999618530273,10349216.0,10.137497901916504
2017-02-23,10.649999618530273,10.119999885559082,10.15999984741211,10.449999809265137,27496239.0,10.437128067016602
2017-02-24,10.40999984741211,10.279999732971191,10.319999694824219,10.3100004196167,14402293.0,10.297301292419434
2017-02-27,10.359999656677246,10.140000343322754,10.279999732971191,10.170000076293945,9122754.0,10.15747356414795
2017-02-28,10.239999771118164,10.0600004196167,10.130000114440918,10.170000076293945,8963240.0,10.15747356414795
2017-03-01,10.239999771118164,10.09000015258789,10.130000114440918,10.170000076293945,8410019.0,10.15747356414795
2017-03-02,10.380000114440918,10.119999885559082,10.170000076293945,10.279999732971191,14169559.0,10.267337799072266
2017-03-03,10.300000190734863,10.119999885559082,10.239999771118164,10.170000076293945,10128560.0,10.15747356414795
2017-03-06,10.460000038146973,10.140000343322754,10.199999809265137,10.369999885559082,12195965.0,10.357226371765137
2017-03-07,10.399999618530273,10.229999542236328,10.380000114440918,10.3100004196167,8932050.0,10.297301292419434
2017-03-08,10.34000015258789,10.15999984741211,10.319999694824219,10.220000267028809,8174912.0,10.207411766052246
2017-03-09,10.199999809265137,9.989999771118164,10.15999984741211,10.010000228881836,9031837.0,9.99767017364502
2017-03-10,10.100000381469727,10.0,10.0,10.020000457763672,4961090.0,10.007658958435059
2017-03-13,10.09000015258789,9.880000114440918,10.020000457763672,10.09000015258789,6029000.0,10.077571868896484
2017-03-14,10.149999618530273,9.979999542236328,10.09000015258789,10.039999961853027,6078434.0,10.027633666992188
2017-03-15,10.109999656677246,9.960000038146973,9.989999771118164,10.079999923706055,5928804.0,10.067584037780762
2017-03-16,10.239999771118164,10.079999923706055,10.09000015258789,10.199999809265137,8292759.0,10.1874361038208
2017-03-17,10.329999923706055,10.149999618530273,10.229999542236328,10.210000038146973,14137992.0,10.197423934936523
2017-03-20,10.359999656677246,10.180000305175781,10.1899995803833,10.329999923706055,12789552.0,10.317276000976562
2017-03-21,10.329999923706055,10.109999656677246,10.279999732971191,10.180000305175781,9193434.0,10.167461395263672
2017-03-22,10.149999618530273,10.020000457763672,10.130000114440918,10.039999961853027,7272432.0,10.027633666992188
2017-03-23,10.100000381469727,9.920000076293945,10.0600004196167,10.010000228881836,6861531.0,9.99767017364502
2017-03-24,10.0600004196167,9.949999809265137,10.010000228881836,10.050000190734863,5128649.0,10.03762149810791
2017-03-27,10.039999961853027,9.890000343322754,10.029999732971191,9.920000076293945,7829700.0,9.907781600952148
2017-03-28,9.979999542236328,9.890000343322754,9.920000076293945,9.90999984741211,4053801.0,9.897793769836426
2017-03-29,9.970000267028809,9.770000457763672,9.9399995803833,9.779999732971191,7077804.0,9.767953872680664
2017-03-30,9.989999771118164,9.550000190734863,9.779999732971191,9.789999961853027,9830808.0,9.777941703796387
2017-03-31,9.899999618530273,9.720000267028809,9.779999732971191,9.789999961853027,3737874.0,9.777941703796387
2017-04-05,10.119999885559082,9.899999618530273,9.920000076293945,10.079999923706055,11768773.0,10.067584037780762
2017-04-06,10.109999656677246,10.0,10.069999694824219,10.029999732971191,7090247.0,10.017645835876465
2017-04-07,10.199999809265137,10.010000228881836,10.029999732971191,10.1899995803833,13322173.0,10.177448272705078
2017-04-10,10.489999771118164,10.149999618530273,10.270000457763672,10.170000076293945,25002099.0,10.15747356414795
2017-04-11,10.630000114440918,10.010000228881836,10.100000381469727,10.520000457763672,34027302.0,10.50704288482666
2017-04-12,10.420000076293945,10.170000076293945,10.399999618530273,10.239999771118164,16741126.0,10.227386474609375
2017-04-13,10.380000114440918,10.170000076293945,10.1899995803833,10.25,10603740.0,10.237374305725098
2017-04-14,10.600000381469727,10.170000076293945,10.220000267028809,10.199999809265137,12291338.0,10.1874361038208
2017-04-17,10.260000228881836,9.670000076293945,10.050000190734863,9.789999961853027,16057669.0,9.777941703796387
2017-04-18,9.869999885559082,9.399999618530273,9.800000190734863,9.510000228881836,13309049.0,9.498286247253418
2017-04-19,9.5,9.180000305175781,9.460000038146973,9.319999694824219,9189782.0,9.308520317077637
2017-04-20,9.40999984741211,9.239999771118164,9.3100004196167,9.369999885559082,6254594.0,9.358458518981934
2017-04-21,9.40999984741211,9.260000228881836,9.34000015258789,9.300000190734863,4693102.0,9.288544654846191
2017-04-24,9.34000015258789,8.930000305175781,9.34000015258789,8.949999809265137,7540942.0,8.938976287841797
2017-04-25,9.109999656677246,8.970000267028809,9.0,9.039999961853027,3451203.0,9.028864860534668
2017-04-26,9.109999656677246,9.010000228881836,9.010000228881836,9.039999961853027,3842200.0,9.028864860534668
2017-04-27,9.180000305175781,8.869999885559082,9.050000190734863,9.170000076293945,6857740.0,9.15870475769043
2017-04-28,9.220000267028809,9.109999656677246,9.15999984741211,9.180000305175781,3836145.0,9.168692588806152
2017-05-02,9.25,9.119999885559082,9.119999885559082,9.199999809265137,3354702.0,9.188668251037598
2017-05-03,9.300000190734863,9.149999618530273,9.199999809265137,9.229999542236328,4868884.0,9.21863079071045
2017-05-04,9.239999771118164,9.079999923706055,9.170000076293945,9.130000114440918,5034200.0,9.118754386901855
2017-05-05,9.180000305175781,8.979999542236328,9.079999923706055,9.050000190734863,5055633.0,9.03885269165039
2017-05-08,9.020000457763672,8.800000190734863,9.020000457763672,8.8100004196167,5307847.0,8.799148559570312
2017-05-09,9.0,8.8100004196167,8.8100004196167,8.979999542236328,3621849.0,8.968938827514648
2017-05-10,9.130000114440918,8.850000381469727,8.970000267028809,8.869999885559082,5127913.0,8.859074592590332
2017-05-11,8.899999618530273,8.449999809265137,8.819999694824219,8.739999771118164,6151175.0,8.72923469543457
2017-05-12,8.760000228881836,8.59000015258789,8.710000038146973,8.649999618530273,3368202.0,8.639345169067383
2017-05-15,8.729999542236328,8.619999885559082,8.649999618530273,8.670000076293945,2675417.0,8.659320831298828
2017-05-16,8.9399995803833,8.550000190734863,8.710000038146973,8.930000305175781,5695339.0,8.919000625610352
2017-05-17,8.979999542236328,8.880000114440918,8.960000038146973,8.949999809265137,4047319.0,8.938976287841797
2017-05-18,8.920000076293945,8.770000457763672,8.869999885559082,8.859999656677246,2914124.0,8.84908676147461
2017-05-19,8.970000267028809,8.859999656677246,8.869999885559082,8.869999885559082,2879502.0,8.859074592590332
2017-05-22,8.9399995803833,8.640000343322754,8.84000015258789,8.699999809265137,4261400.0,8.68928337097168
2017-05-23,8.699999809265137,8.40999984741211,8.670000076293945,8.460000038146973,4993051.0,8.449579238891602
2017-05-24,8.520000457763672,8.279999732971191,8.479999542236328,8.510000228881836,3633326.0,8.499518394470215
2017-05-25,8.619999885559082,8.369999885559082,8.569999694824219,8.579999923706055,3605591.0,8.56943130493164
2017-05-26,8.640000343322754,8.460000038146973,8.579999923706055,8.5,2969400.0,8.489530563354492
2017-05-31,8.670000076293945,8.5,8.59000015258789,8.510000228881836,3605100.0,8.499518394470215
2017-06-01,8.539999961853027,8.100000381469727,8.510000228881836,8.180000305175781,3995852.0,8.16992473602295
2017-06-02,8.229999542236328,7.929999828338623,8.149999618530273,8.210000038146973,6012170.0,8.1998872756958
2017-06-05,8.279999732971191,8.109999656677246,8.210000038146973,8.210000038146973,3906552.0,8.1998872756958
2017-06-06,8.229999542236328,8.109999656677246,8.199999809265137,8.210000038146973,3065730.0,8.1998872756958
2017-06-07,8.430000305175781,8.199999809265137,8.229999542236328,8.399999618530273,5101175.0,8.389653205871582
2017-06-08,8.460000038146973,8.350000381469727,8.390000343322754,8.369999885559082,3715173.0,8.35969066619873
2017-06-09,9.100000381469727,8.239999771118164,8.390000343322754,8.739999771118164,12846344.0,8.72923469543457
2017-06-12,8.699999809265137,8.449999809265137,8.569999694824219,8.510000228881836,8985895.0,8.499518394470215
2017-06-13,8.65999984741211,8.399999618530273,8.399999618530273,8.579999923706055,5430177.0,8.56943130493164
2017-06-14,8.739999771118164,8.520000457763672,8.579999923706055,8.630000114440918,5837270.0,8.619370460510254
2017-06-15,8.770000457763672,8.579999923706055,8.59000015258789,8.699999809265137,5879554.0,8.68928337097168
2017-06-16,8.859999656677246,8.649999618530273,8.699999809265137,8.720000267028809,6356030.0,8.709259986877441
2017-06-19,8.8100004196167,8.609999656677246,8.680000305175781,8.75,4210727.0,8.739222526550293
2017-06-20,8.930000305175781,8.710000038146973,8.739999771118164,8.8100004196167,8088313.0,8.799148559570312
2017-06-21,8.829999923706055,8.670000076293945,8.8100004196167,8.729999542236328,5042026.0,8.719246864318848
2017-06-22,8.760000228881836,8.550000190734863,8.699999809265137,8.550000190734863,4846100.0,8.539468765258789
2017-06-23,8.720000267028809,8.380000114440918,8.539999961853027,8.569999694824219,4512900.0,8.559443473815918
2017-06-26,8.6899995803833,8.550000190734863,8.579999923706055,8.6899995803833,4580671.0,8.679295539855957
2017-06-27,8.760000228881836,8.640000343322754,8.680000305175781,8.710000038146973,3837200.0,8.699271202087402
2017-06-28,8.739999771118164,8.630000114440918,8.699999809265137,8.6899995803833,3720520.0,8.679295539855957
2017-06-29,8.789999961853027,8.680000305175781,8.710000038146973,8.739999771118164,3839611.0,8.72923469543457
2017-06-30,8.710000038146973,8.619999885559082,8.699999809265137,8.680000305175781,2975028.0,8.66930866241455
2017-07-03,8.819999694824219,8.640000343322754,8.699999809265137,8.800000190734863,5638014.0,8.78916072845459
2017-07-04,8.880000114440918,8.75,8.84000015258789,8.760000228881836,5113600.0,8.749210357666016
2017-07-05,8.920000076293945,8.729999542236328,8.75,8.90999984741211,9557830.0,8.899024963378906
2017-07-06,9.140000343322754,8.829999923706055,8.880000114440918,9.100000381469727,16471216.0,9.088791847229004
2017-07-07,9.449999809265137,8.960000038146973,9.050000190734863,9.390000343322754,22402295.0,9.378434181213379
2017-07-10,9.479999542236328,9.210000038146973,9.380000114440918,9.289999961853027,16213715.0,9.278556823730469
2017-07-11,9.329999923706055,8.979999542236328,9.260000228881836,9.050000190734863,11318362.0,9.03885269165039
2017-07-12,9.239999771118164,8.989999771118164,9.029999732971191,9.229999542236328,8892099.0,9.21863079071045
2017-07-13,9.680000305175781,9.239999771118164,9.239999771118164,9.449999809265137,26487142.0,9.438360214233398
2017-07-14,9.380000114440918,9.180000305175781,9.350000381469727,9.239999771118164,11714283.0,9.228618621826172
2017-07-17,9.319999694824219,8.319999694824219,9.289999961853027,8.569999694824219,13843236.0,8.559443473815918
2017-07-18,8.770000457763672,8.529999732971191,8.569999694824219,8.760000228881836,6589024.0,8.749210357666016
2017-07-19,9.380000114440918,8.65999984741211,8.75,9.319999694824219,16128701.0,9.308520317077637
2017-07-20,9.430000305175781,9.1899995803833,9.229999542236328,9.329999923706055,14278951.0,9.31850814819336
2017-07-21,9.359999656677246,9.15999984741211,9.289999961853027,9.180000305175781,9191145.0,9.168692588806152
2017-07-24,9.279999732971191,9.109999656677246,9.109999656677246,9.229999542236328,8339975.0,9.21863079071045
2017-07-25,9.579999923706055,9.180000305175781,9.300000190734863,9.4399995803833,22506673.0,9.428372383117676
2017-07-26,9.850000381469727,9.399999618530273,9.520000457763672,9.829999923706055,34790115.0,9.817892074584961
2017-07-27,9.8100004196167,9.460000038146973,9.699999809265137,9.670000076293945,24440359.0,9.658089637756348
2017-07-28,10.100000381469727,9.529999732971191,9.579999923706055,9.90999984741211,33144983.0,9.897793769836426
2017-07-31,10.270000457763672,9.789999961853027,9.859999656677246,10.210000038146973,33204121.0,10.197423934936523
2017-08-01,10.130000114440918,9.850000381469727,10.130000114440918,10.0,19903398.0,9.987682342529297
2017-08-02,10.149999618530273,9.670000076293945,10.010000228881836,9.680000305175781,24280185.0,9.66807746887207
2017-08-03,9.930000305175781,9.600000381469727,9.699999809265137,9.859999656677246,14493943.0,9.847854614257812
2017-08-04,10.149999618530273,9.65999984741211,9.760000228881836,9.670000076293945,19232818.0,9.658089637756348
2017-08-07,10.289999961853027,9.5600004196167,9.569999694824219,10.140000343322754,28551807.0,10.127511024475098
2017-08-08,10.380000114440918,10.0,10.130000114440918,10.100000381469727,31214212.0,10.087559700012207
2017-08-09,11.109999656677246,10.100000381469727,10.140000343322754,11.109999656677246,51790576.0,11.096315383911133
2017-08-10,12.220000267028809,11.350000381469727,11.510000228881836,11.899999618530273,133727807.0,11.88534164428711
2017-08-11,11.65999984741211,10.729999542236328,11.569999694824219,11.100000381469727,93565237.0,11.086328506469727
2017-08-14,11.359999656677246,10.720000267028809,11.0,11.199999809265137,71218908.0,11.18620491027832
2017-08-15,11.130000114440918,10.779999732971191,11.010000228881836,10.90999984741211,45515396.0,10.896561622619629
2017-08-16,10.970000267028809,10.359999656677246,10.84000015258789,10.579999923706055,47413077.0,10.566967964172363
2017-08-17,10.779999732971191,10.550000190734863,10.649999618530273,10.640000343322754,31921485.0,10.6268949508667
2017-08-18,10.5,10.289999961853027,10.420000076293945,10.460000038146973,27861884.0,10.447115898132324
2017-08-21,10.739999771118164,10.380000114440918,10.4399995803833,10.710000038146973,28105312.0,10.696807861328125
2017-08-22,10.850000381469727,10.529999732971191,10.720000267028809,10.640000343322754,26070090.0,10.6268949508667
2017-08-23,10.550000190734863,10.149999618530273,10.470000267028809,10.210000038146973,26394880.0,10.197423934936523
2017-08-24,10.279999732971191,10.109999656677246,10.1899995803833,10.220000267028809,12047343.0,10.207411766052246
2017-08-25,10.449999809265137,10.170000076293945,10.239999771118164,10.3100004196167,19597613.0,10.297301292419434
2017-08-28,10.449999809265137,10.199999809265137,10.210000038146973,10.380000114440918,20835819.0,10.367215156555176
2017-08-29,10.569999694824219,10.199999809265137,10.399999618530273,10.229999542236328,20295001.0,10.217398643493652
2017-08-30,10.4399995803833,10.149999618530273,10.170000076293945,10.380000114440918,17094200.0,10.367215156555176
2017-08-31,10.420000076293945,10.229999542236328,10.40999984741211,10.3100004196167,15142668.0,10.297301292419434
2017-09-01,10.779999732971191,10.279999732971191,10.289999961853027,10.630000114440918,40983952.0,10.616907119750977
2017-09-04,10.970000267028809,10.550000190734863,10.649999618530273,10.920000076293945,37798352.0,10.906549453735352
2017-09-05,10.960000038146973,10.619999885559082,10.930000305175781,10.710000038146973,21674051.0,10.696807861328125
2017-09-06,11.069999694824219,10.550000190734863,10.550000190734863,10.930000305175781,31783487.0,10.916537284851074
2017-09-07,11.109999656677246,10.670000076293945,10.800000190734863,10.699999809265137,25618995.0,10.686820030212402
2017-09-08,10.899999618530273,10.649999618530273,10.649999618530273,10.890000343322754,26859067.0,10.8765869140625
2017-09-11,11.430000305175781,10.84000015258789,10.84000015258789,11.34000015258789,50342961.0,11.326032638549805
2017-09-12,11.8100004196167,11.09000015258789,11.380000114440918,11.1899995803833,61462407.0,11.176216125488281
2017-09-13,11.300000190734863,10.899999618530273,11.100000381469727,11.229999542236328,30183779.0,11.216167449951172
2017-09-14,11.220000267028809,10.779999732971191,11.149999618530273,10.789999961853027,27452407.0,10.77670955657959
2017-09-15,10.859999656677246,10.380000114440918,10.75,10.430000305175781,23198766.0,10.417153358459473
2017-09-18,10.630000114440918,10.3100004196167,10.380000114440918,10.569999694824219,11825517.0,10.55698013305664
2017-09-19,10.6899995803833,10.40999984741211,10.600000381469727,10.479999542236328,12150437.0,10.467090606689453
2017-09-20,11.119999885559082,10.399999618530273,10.470000267028809,11.039999961853027,35596879.0,11.02640151977539
2017-09-21,11.300000190734863,10.760000228881836,11.109999656677246,10.800000190734863,30161927.0,10.786697387695312
2017-09-22,11.880000114440918,10.920000076293945,11.020000457763672,11.880000114440918,77609131.0,11.86536693572998
2017-09-25,12.119999885559082,11.350000381469727,12.0,11.40999984741211,93242215.0,11.39594554901123
2017-09-26,11.460000038146973,10.880000114440918,11.100000381469727,11.420000076293945,53686017.0,11.405933380126953
2017-09-27,11.680000305175781,11.220000267028809,11.329999923706055,11.390000343322754,41000090.0,11.375970840454102
2017-09-28,12.529999732971191,11.210000038146973,11.25,11.859999656677246,97354832.0,11.845391273498535
2017-09-29,12.119999885559082,11.550000190734863,12.0,12.010000228881836,64395037.0,11.995206832885742
2017-10-09,12.300000190734863,11.819999694824219,12.199999809265137,11.84000015258789,52582622.0,11.825416564941406
2017-10-10,12.020000457763672,11.619999885559082,11.859999656677246,11.819999694824219,30871798.0,11.805440902709961
2017-10-11,11.75,11.239999771118164,11.75,11.260000228881836,42224646.0,11.24613094329834
2017-10-12,11.25,10.859999656677246,11.210000038146973,11.050000190734863,27253820.0,11.036389350891113
2017-10-13,11.199999809265137,11.020000457763672,11.039999961853027,11.119999885559082,16560707.0,11.106303215026855
2017-10-16,11.300000190734863,11.069999694824219,11.109999656677246,11.09000015258789,22935170.0,11.076340675354004
2017-10-17,11.130000114440918,10.720000267028809,11.100000381469727,10.800000190734863,17449144.0,10.786697387695312
2017-10-18,11.0,10.239999771118164,10.800000190734863,10.4399995803833,18925787.0,10.427140235900879
2017-10-19,10.539999961853027,9.979999542236328,10.5,10.029999732971191,24000763.0,10.017645835876465
2017-10-20,10.229999542236328,9.899999618530273,9.899999618530273,10.180000305175781,12985670.0,10.167461395263672
2017-10-23,10.380000114440918,10.170000076293945,10.229999542236328,10.329999923706055,12529062.0,10.317276000976562
2017-10-24,10.380000114440918,10.050000190734863,10.34000015258789,10.199999809265137,11834880.0,10.1874361038208
2017-10-25,10.350000381469727,10.130000114440918,10.170000076293945,10.329999923706055,9791758.0,10.317276000976562
2017-10-26,10.550000190734863,10.25,10.300000190734863,10.5,13670377.0,10.487067222595215
2017-10-27,10.539999961853027,10.149999618530273,10.470000267028809,10.1899995803833,13012600.0,10.177448272705078
2017-10-30,10.220000267028809,9.520000457763672,10.149999618530273,9.550000190734863,21164375.0,9.538237571716309
2017-10-31,9.729999542236328,9.550000190734863,9.5600004196167,9.6899995803833,8275680.0,9.678064346313477
2017-11-01,10.0,9.649999618530273,9.680000305175781,9.859999656677246,12347789.0,9.847854614257812
2017-11-02,9.859999656677246,9.640000343322754,9.859999656677246,9.680000305175781,9190005.0,9.66807746887207
2017-11-03,9.960000038146973,9.479999542236328,9.630000114440918,9.789999961853027,11678087.0,9.777941703796387
2017-11-06,10.770000457763672,10.109999656677246,10.109999656677246,10.770000457763672,34943158.0,10.756734848022461
2017-11-07,11.3100004196167,10.920000076293945,11.149999618530273,11.25,77859087.0,11.236143112182617
2017-11-08,11.539999961853027,11.010000228881836,11.0600004196167,11.40999984741211,57599912.0,11.39594554901123
2017-11-09,11.40999984741211,11.079999923706055,11.289999961853027,11.25,42457615.0,11.236143112182617
2017-11-10,11.760000228881836,11.149999618530273,11.229999542236328,11.239999771118164,53927201.0,11.226155281066895
2017-11-13,11.869999885559082,11.149999618530273,11.390000343322754,11.779999732971191,58683404.0,11.76548957824707
2017-11-14,11.880000114440918,11.220000267028809,11.649999618530273,11.430000305175781,50637117.0,11.415921211242676
2017-11-15,11.600000381469727,10.960000038146973,11.369999885559082,11.109999656677246,34843718.0,11.096315383911133
2017-11-16,11.300000190734863,10.869999885559082,11.039999961853027,11.149999618530273,30947172.0,11.136265754699707
2017-11-17,11.069999694824219,10.130000114440918,10.970000267028809,10.279999732971191,38116548.0,10.267337799072266
2017-11-20,10.489999771118164,9.800000190734863,10.020000457763672,10.460000038146973,23986386.0,10.447115898132324
2017-11-21,10.5600004196167,10.100000381469727,10.34000015258789,10.449999809265137,23760952.0,10.437128067016602
2017-11-22,11.09000015258789,10.210000038146973,10.449999809265137,10.859999656677246,40272205.0,10.846623420715332
2017-11-23,10.890000343322754,10.260000228881836,10.699999809265137,10.300000190734863,28082730.0,10.287313461303711
2017-11-24,11.329999923706055,10.199999809265137,10.199999809265137,11.329999923706055,49248075.0,11.316044807434082
2017-11-27,11.6899995803833,11.0600004196167,11.329999923706055,11.4399995803833,68639427.0,11.425909042358398
2017-11-28,11.819999694824219,11.130000114440918,11.1899995803833,11.8100004196167,61958411.0,11.795454025268555
2017-11-29,11.739999771118164,11.3100004196167,11.600000381469727,11.630000114440918,48574112.0,11.61567497253418
2017-11-30,11.850000381469727,11.289999961853027,11.470000267028809,11.380000114440918,46988310.0,11.365983009338379
2017-12-01,12.34000015258789,11.279999732971191,11.279999732971191,11.90999984741211,85539963.0,11.895329475402832
2017-12-04,12.09000015258789,11.65999984741211,11.8100004196167,11.90999984741211,58585313.0,11.895329475402832
2017-12-05,11.850000381469727,10.75,11.770000457763672,11.020000457763672,60004218.0,11.006426811218262
2017-12-06,12.119999885559082,11.039999961853027,11.050000190734863,12.119999885559082,98688322.0,12.105071067810059
2017-12-07,13.100000381469727,12.1899995803833,12.359999656677246,12.739999771118164,137316456.0,12.7243070602417
2017-12-08,13.170000076293945,12.510000228881836,12.640000343322754,12.770000457763672,113990783.0,12.754271507263184
2017-12-11,12.9399995803833,12.460000038146973,12.630000114440918,12.899999618530273,80276019.0,12.884110450744629
2017-12-12,13.489999771118164,12.680000305175781,12.819999694824219,12.75,101210163.0,12.734295845031738
2017-12-13,13.989999771118164,12.510000228881836,12.600000381469727,13.880000114440918,106949051.0,13.862903594970703
2017-12-14,13.779999732971191,13.229999542236328,13.5,13.630000114440918,101205774.0,13.613211631774902
2017-12-15,13.6899995803833,12.699999809265137,13.40999984741211,12.989999771118164,92475839.0,12.973999977111816
2017-12-18,12.970000267028809,12.34000015258789,12.970000267028809,12.6899995803833,60056255.0,12.674368858337402
2017-12-19,13.149999618530273,12.529999732971191,12.699999809265137,13.140000343322754,70636627.0,13.123815536499023
2017-12-20,13.130000114440918,12.5600004196167,12.979999542236328,12.720000267028809,62198567.0,12.70433235168457
2017-12-21,13.430000305175781,12.609999656677246,12.619999885559082,13.119999885559082,80801321.0,13.103839874267578
2017-12-22,13.34000015258789,12.800000190734863,12.930000305175781,12.869999885559082,61240701.0,12.854147911071777
2017-12-25,12.970000267028809,12.550000190734863,12.770000457763672,12.720000267028809,43525950.0,12.70433235168457
2017-12-26,12.779999732971191,11.880000114440918,12.779999732971191,12.210000038146973,66139184.0,12.194960594177246
2017-12-27,12.34000015258789,11.609999656677246,12.199999809265137,11.680000305175781,55527083.0,11.665614128112793
2017-12-28,11.890000343322754,11.539999961853027,11.600000381469727,11.760000228881836,43582508.0,11.745514869689941
2017-12-29,12.100000381469727,11.640000343322754,11.649999618530273,11.979999542236328,42387819.0,11.965243339538574
2018-01-02,12.15999984741211,11.729999542236328,12.0,12.100000381469727,35151077.0,12.08509635925293
2018-01-03,12.25,11.949999809265137,12.020000457763672,12.079999923706055,38639470.0,12.065120697021484
2018-01-04,12.390000343322754,11.989999771118164,12.010000228881836,12.239999771118164,49683474.0,12.224923133850098
2018-01-05,12.149999618530273,11.720000267028809,12.149999618530273,11.829999923706055,40510836.0,11.815428733825684
2018-01-08,12.430000305175781,11.5600004196167,11.720000267028809,12.369999885559082,56210685.0,12.35476303100586
2018-01-09,12.430000305175781,12.109999656677246,12.220000267028809,12.229999542236328,42182230.0,12.214935302734375
2018-01-10,12.880000114440918,12.199999809265137,12.210000038146973,12.770000457763672,85796767.0,12.754271507263184
2018-01-11,12.829999923706055,12.510000228881836,12.600000381469727,12.699999809265137,45925542.0,12.684356689453125
2018-01-12,13.039999961853027,12.199999809265137,12.680000305175781,12.220000267028809,51124787.0,12.204948425292969
2018-01-15,12.010000228881836,11.0,12.0,11.09000015258789,65185481.0,11.076340675354004
2018-01-16,11.229999542236328,10.890000343322754,11.010000228881836,11.109999656677246,26630166.0,11.096315383911133
2018-01-17,11.359999656677246,10.619999885559082,11.069999694824219,11.289999961853027,34723551.0,11.276093482971191
2018-01-18,11.329999923706055,11.010000228881836,11.109999656677246,11.079999923706055,20006280.0,11.066351890563965
2018-01-19,11.260000228881836,10.760000228881836,11.140000343322754,10.789999961853027,22628700.0,10.77670955657959
2018-01-22,10.949999809265137,10.380000114440918,10.699999809265137,10.869999885559082,24051429.0,10.856611251831055
2018-01-23,10.979999542236328,10.75,10.800000190734863,10.890000343322754,15900724.0,10.8765869140625
2018-01-24,11.140000343322754,10.65999984741211,10.880000114440918,11.0600004196167,26439084.0,11.046377182006836
2018-01-25,11.149999618530273,10.800000190734863,11.0600004196167,10.8100004196167,26240815.0,10.796685218811035
2018-01-26,10.90999984741211,10.539999961853027,10.75,10.5600004196167,22208386.0,10.546993255615234
2018-01-29,10.699999809265137,10.300000190734863,10.59000015258789,10.420000076293945,17558593.0,10.40716552734375
2018-01-30,10.640000343322754,10.359999656677246,10.399999618530273,10.609999656677246,13355346.0,10.596931457519531
2018-01-31,10.569999694824219,9.890000343322754,10.5600004196167,9.979999542236328,23415276.0,9.967706680297852
2018-02-01,10.069999694824219,9.229999542236328,9.930000305175781,9.25,23344435.0,9.238606452941895
2018-02-02,9.319999694824219,8.510000228881836,9.220000267028809,9.270000457763672,24814711.0,9.25858211517334
2018-02-05,9.380000114440918,8.899999618530273,9.0,9.149999618530273,12673684.0,9.138729095458984
2018-02-06,9.220000267028809,8.449999809265137,9.010000228881836,8.529999732971191,20104310.0,8.519493103027344
2018-02-07,8.970000267028809,8.4399995803833,8.779999732971191,8.8100004196167,18938753.0,8.799148559570312
2018-02-08,9.180000305175781,8.739999771118164,8.779999732971191,9.079999923706055,17113526.0,9.068816184997559
2018-02-09,9.210000038146973,8.680000305175781,8.850000381469727,8.84000015258789,19881039.0,8.82911205291748
2018-02-12,9.180000305175781,8.90999984741211,9.0,9.119999885559082,15582474.0,9.108766555786133
2018-02-13,9.220000267028809,9.029999732971191,9.1899995803833,9.0600004196167,14124512.0,9.048840522766113
2018-02-14,9.15999984741211,8.880000114440918,9.0600004196167,8.90999984741211,10192977.0,8.899024963378906
2018-02-22,9.4399995803833,8.970000267028809,9.039999961853027,9.350000381469727,19663529.0,9.338483810424805
2018-02-23,9.369999885559082,9.170000076293945,9.34000015258789,9.329999923706055,15787450.0,9.31850814819336
2018-02-26,9.880000114440918,9.3100004196167,9.470000267028809,9.859999656677246,33005207.0,9.847854614257812
2018-02-27,10.020000457763672,9.680000305175781,9.75,9.779999732971191,25645889.0,9.767953872680664
2018-02-28,10.09000015258789,9.630000114440918,9.640000343322754,9.9399995803833,26849373.0,9.927756309509277
2018-03-01,10.149999618530273,9.75,9.800000190734863,10.0600004196167,26078629.0,10.047609329223633
2018-03-02,10.430000305175781,9.930000305175781,9.930000305175781,9.989999771118164,29319873.0,9.977694511413574
2018-03-05,10.149999618530273,9.84000015258789,9.949999809265137,10.109999656677246,21310377.0,10.097546577453613
2018-03-06,10.4399995803833,10.0600004196167,10.109999656677246,10.3100004196167,32890247.0,10.297301292419434
2018-03-07,10.470000267028809,10.149999618530273,10.229999542236328,10.170000076293945,28009592.0,10.15747356414795
2018-03-08,10.25,9.9399995803833,10.109999656677246,10.0600004196167,21715477.0,10.047609329223633
2018-03-09,10.350000381469727,10.020000457763672,10.050000190734863,10.279999732971191,28466637.0,10.267337799072266
2018-03-12,10.550000190734863,10.289999961853027,10.350000381469727,10.460000038146973,29945347.0,10.447115898132324
2018-03-13,10.520000457763672,10.15999984741211,10.520000457763672,10.1899995803833,24060831.0,10.177448272705078
2018-03-14,10.470000267028809,10.020000457763672,10.069999694824219,10.119999885559082,27838196.0,10.107534408569336
2018-03-15,10.210000038146973,9.880000114440918,10.0600004196167,10.130000114440918,21682283.0,10.117522239685059
2018-03-16,10.199999809265137,9.949999809265137,10.100000381469727,9.960000038146973,13869791.0,9.947731971740723
2018-03-19,10.140000343322754,9.90999984741211,9.960000038146973,10.0,12679497.0,9.987682342529297
2018-03-20,9.90999984741211,9.65999984741211,9.890000343322754,9.84000015258789,17349888.0,9.827879905700684
2018-03-21,10.079999923706055,9.789999961853027,9.800000190734863,9.84000015258789,16615041.0,9.827879905700684
2018-03-22,10.380000114440918,9.90999984741211,9.960000038146973,10.170000076293945,35389174.0,10.15747356414795
2018-03-23,9.75,9.180000305175781,9.329999923706055,9.279999732971191,30457078.0,9.268568992614746
2018-03-26,9.539999961853027,8.819999694824219,8.819999694824219,9.510000228881836,20993551.0,9.498286247253418
2018-03-27,9.84000015258789,9.539999961853027,9.609999656677246,9.729999542236328,22710040.0,9.71801471710205
2018-03-28,9.6899995803833,9.380000114440918,9.550000190734863,9.479999542236328,17486044.0,9.46832275390625
2018-03-29,9.850000381469727,9.5600004196167,9.609999656677246,9.6899995803833,19943703.0,9.678064346313477
2018-03-30,10.65999984741211,9.770000457763672,9.800000190734863,10.65999984741211,67076992.0,10.646869659423828
2018-04-02,11.729999542236328,10.800000190734863,11.0,11.380000114440918,131011621.0,11.365983009338379
2018-04-03,11.25,10.850000381469727,11.149999618530273,11.180000305175781,72028255.0,11.166229248046875
2018-04-04,11.229999542236328,10.710000038146973,11.199999809265137,10.739999771118164,56192356.0,10.726771354675293
2018-04-09,11.1899995803833,10.699999809265137,10.699999809265137,10.90999984741211,49502279.0,10.896561622619629
2018-04-10,10.960000038146973,10.520000457763672,10.819999694824219,10.869999885559082,38663326.0,10.856611251831055
2018-04-11,11.199999809265137,10.760000228881836,10.800000190734863,11.15999984741211,52019975.0,11.14625358581543
2018-04-12,11.149999618530273,10.75,11.039999961853027,10.890000343322754,32364284.0,10.8765869140625
2018-04-13,11.4399995803833,10.819999694824219,10.930000305175781,11.300000190734863,64215184.0,11.286081314086914
2018-04-16,11.380000114440918,11.039999961853027,11.100000381469727,11.279999732971191,41303344.0,11.266105651855469
2018-04-17,11.59000015258789,10.59000015258789,11.220000267028809,10.729999542236328,55399950.0,10.71678352355957
2018-04-18,11.760000228881836,10.729999542236328,10.90999984741211,11.579999923706055,84411626.0,11.565736770629883
2018-04-19,11.890000343322754,11.319999694824219,11.399999618530273,11.8100004196167,88438404.0,11.795454025268555
2018-04-20,11.960000038146973,11.460000038146973,11.619999885559082,11.5600004196167,70072428.0,11.545762062072754
2018-04-23,11.710000038146973,10.75,11.710000038146973,11.109999656677246,49818799.0,11.096315383911133
2018-04-24,11.619999885559082,10.819999694824219,10.899999618530273,11.510000228881836,50849643.0,11.49582290649414
2018-04-25,11.510000228881836,11.100000381469727,11.319999694824219,11.199999809265137,41028729.0,11.18620491027832
2018-04-26,11.460000038146973,11.0,11.109999656677246,11.029999732971191,37587735.0,11.016413688659668
2018-04-27,11.289999961853027,10.359999656677246,11.15999984741211,10.630000114440918,41885271.0,10.616907119750977
2018-05-02,10.760000228881836,10.430000305175781,10.760000228881836,10.729999542236328,25067526.0,10.71678352355957
2018-05-03,10.779999732971191,10.25,10.600000381469727,10.699999809265137,26655877.0,10.686820030212402
2018-05-04,10.949999809265137,10.550000190734863,10.59000015258789,10.609999656677246,25382424.0,10.596931457519531
2018-05-07,10.970000267028809,10.600000381469727,10.619999885559082,10.899999618530273,24698085.0,10.886573791503906
2018-05-08,10.9399995803833,10.739999771118164,10.90999984741211,10.829999923706055,20674874.0,10.816659927368164
2018-05-09,11.619999885559082,10.75,10.800000190734863,11.220000267028809,53856972.0,11.206180572509766
2018-05-10,11.319999694824219,11.010000228881836,11.149999618530273,11.300000190734863,35625312.0,11.286081314086914
2018-05-11,11.350000381469727,11.109999656677246,11.199999809265137,11.180000305175781,24909210.0,11.166229248046875
2018-05-14,11.420000076293945,10.819999694824219,11.119999885559082,10.850000381469727,34726674.0,10.836636543273926
2018-05-15,10.800000190734863,10.520000457763672,10.739999771118164,10.789999961853027,25895151.0,10.77670955657959
2018-05-16,10.8100004196167,10.5600004196167,10.65999984741211,10.569999694824219,15492082.0,10.55698013305664
2018-05-17,10.770000457763672,10.539999961853027,10.600000381469727,10.670000076293945,12735487.0,10.65685749053955
2018-05-18,10.710000038146973,10.300000190734863,10.630000114440918,10.5,19905259.0,10.487067222595215
2018-05-21,10.829999923706055,10.550000190734863,10.579999923706055,10.789999961853027,19740800.0,10.77670955657959
2018-05-22,11.09000015258789,10.640000343322754,10.829999923706055,11.050000190734863,26556616.0,11.036389350891113
2018-05-23,11.3100004196167,10.90999984741211,11.0,11.029999732971191,35413952.0,11.016413688659668
2018-05-24,11.260000228881836,10.960000038146973,11.050000190734863,11.119999885559082,27737539.0,11.106303215026855
2018-05-25,11.170000076293945,10.5600004196167,11.029999732971191,10.59000015258789,28848417.0,10.576955795288086
2018-05-28,10.59000015258789,10.0,10.569999694824219,10.0600004196167,23492020.0,10.047609329223633
2018-05-29,10.1899995803833,9.789999961853027,10.050000190734863,9.859999656677246,21244404.0,9.847854614257812
2018-05-30,10.050000190734863,9.539999961853027,9.760000228881836,9.550000190734863,21151978.0,9.538237571716309
2018-05-31,9.760000228881836,9.5,9.739999771118164,9.630000114440918,14801938.0,9.618138313293457
2018-06-01,9.6899995803833,9.130000114440918,9.600000381469727,9.300000190734863,18280884.0,9.288544654846191
2018-06-04,9.510000228881836,9.25,9.34000015258789,9.430000305175781,11901400.0,9.41838550567627
2018-06-05,9.65999984741211,9.390000343322754,9.460000038146973,9.649999618530273,14169183.0,9.638113021850586
2018-06-06,9.6899995803833,9.470000267028809,9.630000114440918,9.529999732971191,11289692.0,9.518260955810547
2018-06-07,9.619999885559082,9.329999923706055,9.569999694824219,9.359999656677246,9872190.0,9.348470687866211
2018-06-08,9.5,9.100000381469727,9.479999542236328,9.279999732971191,10711065.0,9.268568992614746
2018-06-11,9.359999656677246,9.149999618530273,9.180000305175781,9.210000038146973,6766609.0,9.19865608215332
2018-06-12,9.270000457763672,8.930000305175781,9.199999809265137,9.270000457763672,9748499.0,9.25858211517334
2018-06-13,9.489999771118164,9.180000305175781,9.210000038146973,9.1899995803833,12176429.0,9.178680419921875
2018-06-14,9.579999923706055,9.220000267028809,9.220000267028809,9.420000076293945,16452631.0,9.40839672088623
2018-06-15,9.5,9.050000190734863,9.369999885559082,9.399999618530273,15391024.0,9.388421058654785
2018-06-19,9.5600004196167,8.460000038146973,9.15999984741211,8.609999656677246,28270837.0,8.599394798278809
2018-06-20,8.859999656677246,8.5,8.520000457763672,8.760000228881836,16903130.0,8.749210357666016
2018-06-21,8.850000381469727,8.300000190734863,8.670000076293945,8.3100004196167,18081052.0,8.299764633178711
2018-06-22,8.489999771118164,8.15999984741211,8.239999771118164,8.430000305175781,10454035.0,8.41961669921875
2018-06-25,8.619999885559082,8.380000114440918,8.5,8.399999618530273,10782920.0,8.389653205871582
2018-06-26,8.670000076293945,8.180000305175781,8.220000267028809,8.579999923706055,11763785.0,8.56943130493164
2018-06-27,8.729999542236328,8.529999732971191,8.65999984741211,8.630000114440918,14090500.0,8.619370460510254
2018-06-28,8.699999809265137,8.460000038146973,8.539999961853027,8.5,10336554.0,8.489530563354492
2018-06-29,8.890000343322754,8.470000267028809,8.470000267028809,8.850000381469727,16000748.0,8.839099884033203
2018-07-02,8.869999885559082,8.460000038146973,8.800000190734863,8.59000015258789,12958049.0,8.579419136047363
2018-07-03,9.079999923706055,8.520000457763672,8.569999694824219,8.960000038146973,19647484.0,8.94896411895752
2018-07-04,8.989999771118164,8.65999984741211,8.869999885559082,8.760000228881836,14938407.0,8.749210357666016
2018-07-05,8.880000114440918,8.399999618530273,8.680000305175781,8.470000267028809,13328472.0,8.459567070007324
2018-07-06,8.819999694824219,8.4399995803833,8.520000457763672,8.630000114440918,16563017.0,8.619370460510254
2018-07-09,8.829999923706055,8.600000381469727,8.600000381469727,8.8100004196167,11705728.0,8.799148559570312
2018-07-10,8.880000114440918,8.729999542236328,8.8100004196167,8.84000015258789,10135412.0,8.82911205291748
2018-07-11,8.680000305175781,8.130000114440918,8.680000305175781,8.350000381469727,20446073.0,8.339715003967285
2018-07-12,8.800000190734863,8.3100004196167,8.3100004196167,8.680000305175781,17551564.0,8.66930866241455
2018-07-13,8.800000190734863,8.65999984741211,8.699999809265137,8.739999771118164,10126847.0,8.72923469543457
2018-07-16,8.880000114440918,8.720000267028809,8.760000228881836,8.800000190734863,11317890.0,8.78916072845459
2018-07-17,8.920000076293945,8.710000038146973,8.739999771118164,8.880000114440918,10479541.0,8.869062423706055
2018-07-18,8.960000038146973,8.710000038146973,8.90999984741211,8.720000267028809,11005145.0,8.709259986877441
2018-07-19,8.789999961853027,8.420000076293945,8.6899995803833,8.550000190734863,11155133.0,8.539468765258789
2018-07-20,8.6899995803833,8.380000114440918,8.5,8.619999885559082,8486426.0,8.609382629394531
2018-07-23,8.850000381469727,8.5600004196167,8.630000114440918,8.829999923706055,12734322.0,8.819124221801758
2018-07-24,9.020000457763672,8.760000228881836,8.779999732971191,8.9399995803833,18745376.0,8.928987503051758
2018-07-25,9.100000381469727,8.899999618530273,8.920000076293945,9.039999961853027,16804915.0,9.028864860534668
2018-07-26,9.029999732971191,8.8100004196167,8.970000267028809,8.899999618530273,12014033.0,8.889037132263184
2018-07-27,9.279999732971191,8.859999656677246,8.859999656677246,9.119999885559082,28260416.0,9.108766555786133
2018-07-30,9.4399995803833,9.0600004196167,9.229999542236328,9.100000381469727,26402843.0,9.088791847229004
2018-07-31,9.010000228881836,8.760000228881836,8.930000305175781,8.90999984741211,17218663.0,8.899024963378906
2018-08-01,9.050000190734863,8.760000228881836,8.859999656677246,8.770000457763672,11649093.0,8.759198188781738
2018-08-02,8.699999809265137,8.180000305175781,8.699999809265137,8.40999984741211,16683475.0,8.399641036987305
2018-08-03,8.460000038146973,8.210000038146973,8.390000343322754,8.220000267028809,8253200.0,8.209875106811523
2018-08-06,8.350000381469727,8.010000228881836,8.220000267028809,8.09000015258789,7513610.0,8.080035209655762
2018-08-07,8.329999923706055,8.0600004196167,8.109999656677246,8.3100004196167,8803584.0,8.299764633178711
2018-08-08,8.319999694824219,8.079999923706055,8.279999732971191,8.09000015258789,8002964.0,8.080035209655762
2018-08-09,8.420000076293945,8.020000457763672,8.050000190734863,8.34000015258789,13476954.0,8.329727172851562
2018-08-10,8.380000114440918,8.260000228881836,8.34000015258789,8.359999656677246,8755604.0,8.349702835083008
2018-08-13,8.539999961853027,8.199999809265137,8.25,8.520000457763672,12208610.0,8.509506225585938
2018-08-14,8.489999771118164,8.359999656677246,8.460000038146973,8.420000076293945,8948635.0,8.409628868103027
2018-08-15,8.430000305175781,8.199999809265137,8.380000114440918,8.210000038146973,8183500.0,8.1998872756958
2018-08-16,8.25,8.029999732971191,8.09000015258789,8.09000015258789,9042431.0,8.080035209655762
2018-08-17,8.239999771118164,7.960000038146973,8.15999984741211,7.96999979019165,7381573.0,7.9601826667785645
2018-08-20,8.020000457763672,7.659999847412109,7.940000057220459,7.949999809265137,10555256.0,7.940207481384277
2018-08-21,8.039999961853027,7.829999923706055,7.880000114440918,8.0,7145025.0,7.990146160125732
2018-08-22,8.029999732971191,7.739999771118164,8.010000228881836,7.800000190734863,6348616.0,7.790392875671387
2018-08-23,7.909999847412109,7.75,7.75,7.809999942779541,5394370.0,7.800380229949951
2018-08-24,7.949999809265137,7.809999942779541,7.820000171661377,7.889999866485596,5997814.0,7.880281448364258
2018-08-27,8.100000381469727,7.880000114440918,7.880000114440918,8.0600004196167,8486420.0,8.05007266998291
2018-08-28,8.130000114440918,8.029999732971191,8.029999732971191,8.09000015258789,6382600.0,8.080035209655762
2018-08-29,8.09000015258789,7.96999979019165,8.069999694824219,8.010000228881836,5235524.0,8.000134468078613
2018-08-30,8.050000190734863,7.730000019073486,8.029999732971191,7.730000019073486,8995431.0,7.720478534698486
2018-08-31,7.789999961853027,7.53000020980835,7.710000038146973,7.550000190734863,7985739.0,7.540700435638428
2018-09-03,7.849999904632568,7.429999828338623,7.550000190734863,7.809999942779541,10503383.0,7.800380229949951
2018-09-04,7.880000114440918,7.679999828338623,7.760000228881836,7.829999923706055,10144330.0,7.820355415344238
2018-09-05,7.829999923706055,7.639999866485596,7.800000190734863,7.639999866485596,6868157.0,7.630589485168457
2018-09-06,7.809999942779541,7.590000152587891,7.599999904632568,7.679999828338623,6219164.0,7.6705403327941895
2018-09-07,7.820000171661377,7.590000152587891,7.659999847412109,7.699999809265137,6917067.0,7.690515518188477
2018-09-10,7.71999979019165,7.440000057220459,7.699999809265137,7.449999809265137,7601193.0,7.440823554992676
2018-09-11,7.5,7.349999904632568,7.429999828338623,7.400000095367432,4632875.0,7.390885353088379
2018-09-12,7.480000019073486,7.300000190734863,7.420000076293945,7.449999809265137,5132890.0,7.440823554992676
2018-09-13,7.539999961853027,7.389999866485596,7.5,7.5,5598515.0,7.490762233734131
2018-09-14,7.670000076293945,7.460000038146973,7.519999980926514,7.460000038146973,6893000.0,7.450811386108398
2018-09-17,7.409999847412109,7.260000228881836,7.349999904632568,7.260000228881836,5332180.0,7.251058101654053
2018-09-18,7.380000114440918,7.21999979019165,7.260000228881836,7.380000114440918,5659327.0,7.370910167694092
2018-09-19,7.539999961853027,7.340000152587891,7.360000133514404,7.489999771118164,9091809.0,7.48077392578125
2018-09-20,7.980000019073486,7.539999961853027,7.559999942779541,7.679999828338623,22352809.0,7.6705403327941895
2018-09-21,7.739999771118164,7.550000190734863,7.610000133514404,7.699999809265137,13136130.0,7.690515518188477
2018-09-25,7.71999979019165,7.610000133514404,7.690000057220459,7.630000114440918,5788028.0,7.620602130889893
2018-09-26,7.739999771118164,7.550000190734863,7.630000114440918,7.630000114440918,8624295.0,7.620602130889893
2018-09-27,7.670000076293945,7.5,7.579999923706055,7.5,6353223.0,7.490762233734131
2018-09-28,7.619999885559082,7.449999809265137,7.519999980926514,7.579999923706055,7107857.0,7.5706634521484375
2018-10-08,7.599999904632568,7.329999923706055,7.400000095367432,7.360000133514404,7434313.0,7.3509345054626465
2018-10-09,7.460000038146973,7.340000152587891,7.380000114440918,7.420000076293945,4570800.0,7.410860538482666
2018-10-10,7.460000038146973,7.260000228881836,7.409999847412109,7.380000114440918,6743292.0,7.370910167694092
2018-10-11,7.130000114440918,6.639999866485596,7.059999942779541,6.639999866485596,18638297.0,6.631821155548096
2018-10-12,6.550000190734863,6.039999961853027,6.46999979019165,6.25,17881638.0,6.2423014640808105
2018-10-15,6.380000114440918,5.949999809265137,6.269999980926514,5.980000019073486,9389373.0,5.972634315490723
2018-10-16,6.150000095367432,5.900000095367432,5.960000038146973,5.909999847412109,10251316.0,5.9027204513549805
2018-10-17,6.139999866485596,5.880000114440918,6.050000190734863,6.090000152587891,9557713.0,6.082499027252197
2018-10-18,6.090000152587891,5.820000171661377,6.090000152587891,5.96999979019165,7735878.0,5.962646484375
2018-10-19,6.119999885559082,5.800000190734863,5.900000095367432,6.110000133514404,8531279.0,6.102474212646484
2018-10-22,6.5,6.139999866485596,6.179999828338623,6.380000114440918,14388231.0,6.3721418380737305
2018-10-23,6.5,6.199999809265137,6.369999885559082,6.25,10787917.0,6.2423014640808105
2018-10-24,6.349999904632568,6.210000038146973,6.21999979019165,6.28000020980835,6884361.0,6.2722649574279785
2018-10-25,6.269999980926514,5.980000019073486,6.090000152587891,6.260000228881836,10053107.0,6.252289772033691
2018-10-26,6.400000095367432,6.230000019073486,6.329999923706055,6.28000020980835,8280932.0,6.2722649574279785
2018-10-29,6.320000171661377,6.139999866485596,6.260000228881836,6.190000057220459,4840665.0,6.182375431060791
2018-10-30,6.329999923706055,6.079999923706055,6.190000057220459,6.269999980926514,7404609.0,6.262277126312256
2018-10-31,6.610000133514404,6.269999980926514,6.320000171661377,6.519999980926514,19899162.0,6.511969089508057
2018-11-01,6.619999885559082,6.409999847412109,6.5,6.429999828338623,17598060.0,6.422080039978027
2018-11-02,6.639999866485596,6.480000019073486,6.5,6.599999904632568,15204306.0,6.591870307922363
2018-11-05,6.699999809265137,6.5,6.610000133514404,6.630000114440918,12668363.0,6.621833801269531
2018-11-06,6.659999847412109,6.510000228881836,6.610000133514404,6.630000114440918,10088271.0,6.621833801269531
2018-11-07,6.78000020980835,6.590000152587891,6.610000133514404,6.630000114440918,13676850.0,6.621833801269531
2018-11-08,6.710000038146973,6.539999961853027,6.670000076293945,6.550000190734863,9041353.0,6.541932582855225
2018-11-09,6.599999904632568,6.480000019073486,6.510000228881836,6.489999771118164,7069567.0,6.482006072998047
2018-11-12,6.75,6.460000038146973,6.510000228881836,6.739999771118164,12990760.0,6.731698036193848
2018-11-13,6.900000095367432,6.619999885559082,6.639999866485596,6.820000171661377,16604881.0,6.8115997314453125
2018-11-14,6.949999809265137,6.769999980926514,6.800000190734863,6.820000171661377,13675618.0,6.8115997314453125
2018-11-15,7.0,6.78000020980835,6.78000020980835,6.980000019073486,12188731.0,6.971402645111084
2018-11-16,7.130000114440918,6.940000057220459,7.0,7.110000133514404,16034266.0,7.101242542266846
2018-11-19,7.170000076293945,6.960000038146973,7.119999885559082,7.119999885559082,13920847.0,7.11122989654541
2018-11-20,7.340000152587891,6.960000038146973,7.070000171661377,6.96999979019165,23532400.0,6.961414813995361
2018-11-21,7.079999923706055,6.829999923706055,6.889999866485596,7.059999942779541,12366670.0,7.051303863525391
2018-11-22,7.190000057220459,6.960000038146973,7.099999904632568,6.96999979019165,10928371.0,6.961414813995361
2018-11-23,7.070000171661377,6.570000171661377,6.96999979019165,6.570000171661377,15171283.0,6.561907768249512
2018-11-26,6.679999828338623,6.570000171661377,6.599999904632568,6.639999866485596,7349789.0,6.631821155548096
2018-11-27,6.849999904632568,6.630000114440918,6.699999809265137,6.769999980926514,8251790.0,6.761661052703857
2018-11-28,6.840000152587891,6.550000190734863,6.739999771118164,6.829999923706055,12104578.0,6.821587085723877
2018-11-29,6.980000019073486,6.679999828338623,6.929999828338623,6.690000057220459,12448053.0,6.681759834289551
2018-11-30,6.760000228881836,6.579999923706055,6.619999885559082,6.730000019073486,8105642.0,6.721710681915283
2018-12-03,7.119999885559082,6.840000152587891,6.940000057220459,7.099999904632568,19008194.0,7.091254711151123
2018-12-04,7.139999866485596,7.0,7.019999980926514,7.079999923706055,14456369.0,7.071279048919678
2018-12-05,7.789999961853027,6.909999847412109,6.940000057220459,7.300000190734863,35784935.0,7.291008472442627
2018-12-06,7.53000020980835,7.230000019073486,7.230000019073486,7.349999904632568,29242101.0,7.340946674346924
2018-12-07,7.389999866485596,7.079999923706055,7.360000133514404,7.25,17765944.0,7.241069793701172
2018-12-10,7.449999809265137,7.170000076293945,7.190000057220459,7.21999979019165,14750649.0,7.211106777191162
2018-12-11,7.289999961853027,7.099999904632568,7.239999771118164,7.25,11457631.0,7.241069793701172
2018-12-12,7.429999828338623,7.199999809265137,7.28000020980835,7.230000019073486,16492853.0,7.221094608306885
2018-12-13,7.389999866485596,7.119999885559082,7.230000019073486,7.300000190734863,14206659.0,7.291008472442627
2018-12-14,7.320000171661377,6.949999809265137,7.300000190734863,6.960000038146973,14672776.0,6.951426982879639
2018-12-17,7.179999828338623,6.869999885559082,6.920000076293945,7.150000095367432,11642362.0,7.141193389892578
2018-12-18,7.230000019073486,6.980000019073486,7.199999809265137,7.150000095367432,12956053.0,7.141193389892578
2018-12-19,7.199999809265137,6.920000076293945,7.179999828338623,7.0,7898416.0,6.991377830505371
2018-12-20,7.130000114440918,6.949999809265137,7.0,7.059999942779541,6951619.0,7.051303863525391
2018-12-21,7.099999904632568,6.78000020980835,7.099999904632568,6.929999828338623,7711950.0,6.921463966369629
2018-12-24,7.010000228881836,6.880000114440918,6.909999847412109,6.960000038146973,6991023.0,6.951426982879639
2018-12-25,6.889999866485596,6.630000114440918,6.889999866485596,6.800000190734863,8719369.0,6.791624546051025
2018-12-26,6.840000152587891,6.619999885559082,6.769999980926514,6.639999866485596,6843100.0,6.631821155548096
2018-12-27,6.78000020980835,6.389999866485596,6.75,6.449999809265137,6998907.0,6.4420552253723145
2018-12-28,6.619999885559082,6.389999866485596,6.460000038146973,6.53000020980835,5041177.0,6.521956920623779
2019-01-02,6.639999866485596,6.5,6.599999904632568,6.519999980926514,3990723.0,6.511969089508057
2019-01-03,6.650000095367432,6.510000228881836,6.510000228881836,6.550000190734863,5262779.0,6.541932582855225
2019-01-04,6.869999885559082,6.440000057220459,6.5,6.840000152587891,13268304.0,6.8315749168396
2019-01-07,7.150000095367432,6.440000057220459,6.5,7.059999942779541,16569567.0,7.051303863525391
2019-01-08,7.190000057220459,7.019999980926514,7.019999980926514,7.03000020980835,12007966.0,7.021341323852539
2019-01-09,7.179999828338623,7.019999980926514,7.110000133514404,7.059999942779541,16412880.0,7.051303863525391
2019-01-10,7.230000019073486,7.010000228881836,7.010000228881836,7.090000152587891,12255671.0,7.081267356872559
2019-01-11,7.190000057220459,7.050000190734863,7.059999942779541,7.170000076293945,12082476.0,7.161168575286865
2019-01-14,7.230000019073486,7.099999904632568,7.190000057220459,7.110000133514404,8408700.0,7.101242542266846
2019-01-15,7.269999980926514,7.110000133514404,7.130000114440918,7.21999979019165,13855685.0,7.211106777191162
2019-01-16,7.239999771118164,7.079999923706055,7.21999979019165,7.110000133514404,10482382.0,7.101242542266846
2019-01-17,7.269999980926514,7.079999923706055,7.139999866485596,7.119999885559082,12256910.0,7.11122989654541
2019-01-18,7.170000076293945,7.050000190734863,7.099999904632568,7.150000095367432,9814979.0,7.141193389892578
2019-01-21,7.230000019073486,7.119999885559082,7.170000076293945,7.159999847412109,9757679.0,7.151180744171143
2019-01-22,7.230000019073486,6.96999979019165,7.130000114440918,7.050000190734863,10688002.0,7.041316509246826
2019-01-23,7.050000190734863,6.940000057220459,7.039999961853027,7.03000020980835,6332291.0,7.021341323852539
2019-01-24,7.320000171661377,6.96999979019165,7.019999980926514,7.21999979019165,20463575.0,7.211106777191162
2019-01-25,7.28000020980835,7.110000133514404,7.210000038146973,7.119999885559082,13678969.0,7.11122989654541
2019-01-28,7.300000190734863,7.110000133514404,7.230000019073486,7.119999885559082,11768931.0,7.11122989654541
2019-01-29,7.110000133514404,6.659999847412109,7.110000133514404,6.840000152587891,13726293.0,6.8315749168396
2019-01-30,6.949999809265137,6.78000020980835,6.78000020980835,6.800000190734863,7163800.0,6.791624546051025
2019-01-31,6.929999828338623,6.579999923706055,6.849999904632568,6.670000076293945,10726581.0,6.661784648895264
2019-02-01,6.929999828338623,6.699999809265137,6.699999809265137,6.920000076293945,7695742.0,6.9114766120910645
2019-02-11,7.179999828338623,6.920000076293945,6.949999809265137,7.159999847412109,12248715.0,7.151180744171143
2019-02-12,7.46999979019165,7.150000095367432,7.170000076293945,7.340000152587891,22599873.0,7.330959320068359
2019-02-13,7.840000152587891,7.340000152587891,7.519999980926514,7.550000190734863,43336823.0,7.540700435638428
2019-02-14,8.0,7.599999904632568,7.679999828338623,7.789999961853027,48359709.0,7.780404567718506
2019-02-15,7.849999904632568,7.610000133514404,7.659999847412109,7.650000095367432,30515310.0,7.64057731628418
2019-02-18,8.100000381469727,7.670000076293945,7.789999961853027,8.050000190734863,42122907.0,8.040084838867188
2019-02-19,8.029999732971191,7.760000228881836,8.029999732971191,7.909999847412109,35726538.0,7.900256633758545
2019-02-20,8.109999656677246,7.71999979019165,7.880000114440918,8.09000015258789,41945327.0,8.080035209655762
2019-02-21,8.289999961853027,7.789999961853027,8.270000457763672,7.829999923706055,49259837.0,7.820355415344238
2019-02-22,8.029999732971191,7.75,7.75,8.020000457763672,30137195.0,8.010122299194336
2019-02-25,8.489999771118164,8.020000457763672,8.079999923706055,8.4399995803833,52074945.0,8.429603576660156
2019-02-26,8.729999542236328,8.199999809265137,8.329999923706055,8.329999923706055,51222277.0,8.31973934173584
2019-02-27,8.449999809265137,8.100000381469727,8.3100004196167,8.229999542236328,34031624.0,8.21986198425293
2019-02-28,8.300000190734863,8.119999885559082,8.180000305175781,8.180000305175781,16917073.0,8.16992473602295
2019-03-01,8.270000457763672,8.100000381469727,8.229999542236328,8.229999542236328,18612866.0,8.21986198425293
2019-03-04,8.510000228881836,8.239999771118164,8.300000190734863,8.319999694824219,32021702.0,8.309751510620117
2019-03-05,8.680000305175781,8.279999732971191,8.300000190734863,8.670000076293945,40604458.0,8.659320831298828
2019-03-06,8.880000114440918,8.5,8.770000457763672,8.720000267028809,45392458.0,8.709259986877441
2019-03-07,9.100000381469727,8.609999656677246,8.649999618530273,8.90999984741211,49712303.0,8.899024963378906
2019-03-08,9.800000190734863,8.569999694824219,8.619999885559082,9.170000076293945,90693205.0,9.15870475769043
2019-03-11,9.680000305175781,9.210000038146973,9.529999732971191,9.539999961853027,63507407.0,9.52824878692627
2019-03-12,9.770000457763672,9.260000228881836,9.600000381469727,9.760000228881836,66248540.0,9.747978210449219
2019-03-13,9.75,9.140000343322754,9.75,9.180000305175781,46669812.0,9.168692588806152
2019-03-14,9.270000457763672,8.609999656677246,9.119999885559082,8.789999961853027,34451183.0,8.779172897338867
2019-03-15,8.949999809265137,8.699999809265137,8.819999694824219,8.779999732971191,25218267.0,8.769185066223145
2019-03-18,9.109999656677246,8.880000114440918,8.90999984741211,9.029999732971191,25274692.0,9.018877029418945
2019-03-19,9.34000015258789,9.0,9.15999984741211,9.239999771118164,31656541.0,9.228618621826172
2019-03-20,9.25,8.850000381469727,9.149999618530273,9.050000190734863,24461953.0,9.03885269165039
2019-03-21,9.300000190734863,9.020000457763672,9.0600004196167,9.170000076293945,29879702.0,9.15870475769043
2019-03-22,9.489999771118164,9.119999885559082,9.25,9.479999542236328,40525217.0,9.46832275390625
2019-03-25,10.430000305175781,9.630000114440918,9.8100004196167,10.430000305175781,89692957.0,10.417153358459473
2019-03-26,10.550000190734863,9.390000343322754,10.550000190734863,9.529999732971191,85313165.0,9.518260955810547
2019-03-27,9.59000015258789,9.050000190734863,9.520000457763672,9.470000267028809,38572868.0,9.458335876464844
2019-03-28,9.739999771118164,9.210000038146973,9.329999923706055,9.229999542236328,35833670.0,9.21863079071045
2019-03-29,9.460000038146973,8.90999984741211,9.199999809265137,9.4399995803833,34505451.0,9.428372383117676
2019-04-01,9.770000457763672,9.449999809265137,9.449999809265137,9.770000457763672,42988712.0,9.757966041564941
2019-04-02,9.989999771118164,9.65999984741211,9.800000190734863,9.9399995803833,47744726.0,9.927756309509277
2019-04-03,9.869999885559082,9.680000305175781,9.869999885559082,9.819999694824219,29644397.0,9.807904243469238
2019-04-04,9.960000038146973,9.649999618530273,9.869999885559082,9.819999694824219,33613416.0,9.807904243469238
2019-04-08,10.09000015258789,9.609999656677246,9.880000114440918,9.850000381469727,37691145.0,9.837867736816406
2019-04-09,9.819999694824219,9.5600004196167,9.760000228881836,9.649999618530273,24781938.0,9.638113021850586
2019-04-10,9.630000114440918,9.430000305175781,9.619999885559082,9.489999771118164,21601907.0,9.478310585021973
2019-04-11,9.550000190734863,9.170000076293945,9.5,9.180000305175781,21602272.0,9.168692588806152
2019-04-12,9.350000381469727,9.130000114440918,9.130000114440918,9.220000267028809,13241628.0,9.208643913269043
2019-04-15,9.710000038146973,9.319999694824219,9.329999923706055,9.520000457763672,34424578.0,9.50827407836914
2019-04-16,10.359999656677246,9.489999771118164,9.569999694824219,10.100000381469727,65511382.0,10.087559700012207
2019-04-17,10.350000381469727,10.0,10.149999618530273,10.130000114440918,64182993.0,10.117522239685059
2019-04-18,10.470000267028809,9.949999809265137,10.069999694824219,9.949999809265137,41573953.0,9.937744140625
2019-04-19,9.899999618530273,9.600000381469727,9.829999923706055,9.8100004196167,32411761.0,9.797917366027832
2019-04-22,10.140000343322754,9.739999771118164,9.850000381469727,9.75,29137468.0,9.737990379333496
2019-04-23,9.720000267028809,9.3100004196167,9.65999984741211,9.380000114440918,28158420.0,9.368446350097656
2019-04-24,9.949999809265137,9.3100004196167,9.399999618530273,9.850000381469727,26776370.0,9.837867736816406
2019-04-25,9.6899995803833,9.100000381469727,9.59000015258789,9.149999618530273,29658836.0,9.138729095458984
2019-04-26,9.34000015258789,9.100000381469727,9.180000305175781,9.100000381469727,15849756.0,9.088791847229004
2019-05-06,8.25,7.639999866485596,8.1899995803833,7.659999847412109,22033698.0,7.650564670562744
2019-05-07,7.949999809265137,7.690000057220459,7.800000190734863,7.849999904632568,14801972.0,7.840330600738525
2019-05-08,8.119999885559082,7.539999961853027,7.699999809265137,7.909999847412109,14790868.0,7.900256633758545
2019-05-09,8.149999618530273,7.880000114440918,7.929999828338623,7.96999979019165,14121292.0,7.9601826667785645
2019-05-10,8.380000114440918,7.760000228881836,8.079999923706055,8.319999694824219,24526668.0,8.309751510620117
2019-05-13,8.859999656677246,8.119999885559082,8.1899995803833,8.489999771118164,25052986.0,8.47954273223877
2019-05-14,8.710000038146973,8.34000015258789,8.369999885559082,8.380000114440918,20433141.0,8.369678497314453
2019-05-15,8.59000015258789,8.399999618530273,8.510000228881836,8.539999961853027,15693274.0,8.529480934143066
2019-05-16,9.359999656677246,8.5600004196167,8.5600004196167,9.279999732971191,52034791.0,9.268568992614746
2019-05-17,9.25,8.670000076293945,9.100000381469727,8.739999771118164,39374713.0,8.72923469543457
2019-05-20,9.569999694824219,8.84000015258789,9.010000228881836,9.550000190734863,57783317.0,9.538237571716309
2019-05-21,10.300000190734863,9.109999656677246,9.369999885559082,9.920000076293945,76494144.0,9.907781600952148
2019-05-22,9.899999618530273,9.479999542236328,9.65999984741211,9.520000457763672,51779841.0,9.50827407836914
2019-05-23,9.8100004196167,9.170000076293945,9.539999961853027,9.25,44315652.0,9.238606452941895
2019-05-24,10.180000305175781,9.069999694824219,9.119999885559082,9.479999542236328,60300469.0,9.46832275390625
2019-05-27,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,0.0,9.46832275390625
2019-05-28,11.470000267028809,10.890000343322754,10.899999618530273,11.470000267028809,153541219.0,11.455872535705566
2019-05-29,11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0.0,11.455872535705566
2019-05-30,13.880000114440918,11.949999809265137,13.5,13.079999923706055,241940951.0,13.063888549804688
2019-05-31,13.199999809265137,12.050000190734863,12.149999618530273,12.260000228881836,148578821.0,12.244898796081543
2019-06-03,13.489999771118164,12.079999923706055,12.630000114440918,12.979999542236328,198547888.0,12.964012145996094
2019-06-04,13.0,11.680000305175781,12.510000228881836,12.100000381469727,165534498.0,12.08509635925293
2019-06-05,12.960000038146973,12.0,12.479999542236328,12.220000267028809,134513849.0,12.204948425292969
2019-06-06,13.4399995803833,11.84000015258789,12.020000457763672,13.4399995803833,194768304.0,13.423444747924805
2019-06-10,14.289999961853027,12.729999542236328,14.09000015258789,13.550000190734863,211476919.0,13.533309936523438
2019-06-11,14.90999984741211,13.020000457763672,13.1899995803833,14.289999961853027,197998492.0,14.272398948669434
2019-06-12,15.319999694824219,13.819999694824219,14.1899995803833,13.829999923706055,206436961.0,13.812965393066406
2019-06-13,13.65999984741211,12.880000114440918,13.390000343322754,13.050000190734863,114756196.0,13.033926010131836
2019-06-14,13.119999885559082,12.369999885559082,13.119999885559082,12.5600004196167,77351921.0,12.544529914855957
2019-06-17,12.800000190734863,12.380000114440918,12.449999809265137,12.430000305175781,56401004.0,12.414690017700195
2019-06-18,12.59000015258789,12.0600004196167,12.170000076293945,12.329999923706055,52579436.0,12.314812660217285
2019-06-19,13.100000381469727,12.210000038146973,12.369999885559082,12.859999656677246,101886720.0,12.844160079956055
2019-06-20,12.699999809265137,12.020000457763672,12.699999809265137,12.40999984741211,82185787.0,12.39471435546875
2019-06-21,12.75,12.180000305175781,12.399999618530273,12.279999732971191,69916633.0,12.264874458312988
2019-06-24,12.960000038146973,12.199999809265137,12.300000190734863,12.720000267028809,87965414.0,12.70433235168457
2019-06-25,12.359999656677246,11.670000076293945,12.359999656677246,11.829999923706055,74014214.0,11.815428733825684
2019-06-26,11.960000038146973,11.529999732971191,11.6899995803833,11.670000076293945,35538704.0,11.655625343322754
2019-06-27,11.949999809265137,11.630000114440918,11.6899995803833,11.779999732971191,38792223.0,11.76548957824707
2019-06-28,12.119999885559082,11.5600004196167,11.770000457763672,11.949999809265137,53411101.0,11.935280799865723
2019-07-01,11.979999542236328,11.279999732971191,11.760000228881836,11.899999618530273,57168641.0,11.88534164428711
2019-07-02,12.279999732971191,11.710000038146973,11.789999961853027,12.100000381469727,57954139.0,12.08509635925293
2019-07-03,12.09000015258789,11.59000015258789,11.979999542236328,11.600000381469727,40613509.0,11.585712432861328
2019-07-04,11.649999618530273,11.119999885559082,11.489999771118164,11.15999984741211,42288088.0,11.14625358581543
2019-07-05,11.359999656677246,11.180000305175781,11.199999809265137,11.229999542236328,23144969.0,11.216167449951172
2019-07-08,11.239999771118164,10.770000457763672,11.239999771118164,10.979999542236328,32378629.0,10.966475486755371
2019-07-09,11.220000267028809,10.859999656677246,10.960000038146973,11.079999923706055,27074615.0,11.066351890563965
2019-07-10,11.1899995803833,10.9399995803833,11.010000228881836,10.979999542236328,20932036.0,10.966475486755371
2019-07-11,11.239999771118164,10.949999809265137,11.039999961853027,11.0,23877313.0,10.986451148986816
2019-07-12,11.050000190734863,10.529999732971191,10.989999771118164,10.65999984741211,30537344.0,10.646869659423828
2019-07-15,11.149999618530273,10.670000076293945,10.75,11.079999923706055,31930954.0,11.066351890563965
2019-07-16,11.380000114440918,10.979999542236328,10.989999771118164,11.199999809265137,35752842.0,11.18620491027832
2019-07-17,11.579999923706055,11.1899995803833,11.40999984741211,11.420000076293945,45862832.0,11.405933380126953
2019-07-18,11.920000076293945,11.300000190734863,11.319999694824219,11.489999771118164,52018360.0,11.475847244262695
2019-07-19,11.529999732971191,11.109999656677246,11.40999984741211,11.1899995803833,34558726.0,11.176216125488281
2019-07-22,11.100000381469727,10.069999694824219,11.079999923706055,10.15999984741211,51345327.0,10.147485733032227
2019-07-23,10.369999885559082,10.0600004196167,10.15999984741211,10.229999542236328,20541219.0,10.217398643493652
2019-07-24,10.65999984741211,10.229999542236328,10.229999542236328,10.529999732971191,31463610.0,10.517029762268066
2019-07-25,10.819999694824219,10.550000190734863,10.600000381469727,10.710000038146973,28576398.0,10.696807861328125
2019-07-26,10.819999694824219,10.630000114440918,10.739999771118164,10.680000305175781,19008436.0,10.666845321655273
2019-07-29,11.069999694824219,10.699999809265137,10.75,10.720000267028809,22817883.0,10.706795692443848
2019-07-30,10.859999656677246,10.579999923706055,10.699999809265137,10.640000343322754,19157580.0,10.6268949508667
2019-07-31,11.050000190734863,10.600000381469727,10.699999809265137,10.84000015258789,29156613.0,10.826647758483887
2019-08-01,10.760000228881836,10.380000114440918,10.75,10.460000038146973,27810645.0,10.447115898132324
2019-08-02,11.449999809265137,10.75,10.800000190734863,11.220000267028809,77721181.0,11.206180572509766
2019-08-05,11.640000343322754,10.979999542236328,11.149999618530273,11.260000228881836,64647818.0,11.24613094329834
2019-08-06,11.350000381469727,10.609999656677246,10.979999542236328,10.699999809265137,57563535.0,10.686820030212402
2019-08-07,11.09000015258789,10.25,10.859999656677246,10.979999542236328,53955265.0,10.966475486755371
2019-08-08,10.880000114440918,10.460000038146973,10.829999923706055,10.539999961853027,36626863.0,10.527017593383789
2019-08-09,10.729999542236328,10.220000267028809,10.680000305175781,10.260000228881836,28171298.0,10.247363090515137
2019-08-12,10.329999923706055,9.859999656677246,10.199999809265137,10.180000305175781,29626285.0,10.167461395263672
2019-08-13,10.279999732971191,10.020000457763672,10.0600004196167,10.180000305175781,19529002.0,10.167461395263672
2019-08-14,10.319999694824219,10.029999732971191,10.199999809265137,10.180000305175781,23835644.0,10.167461395263672
2019-08-15,10.140000343322754,9.8100004196167,9.880000114440918,10.079999923706055,20109311.0,10.067584037780762
2019-08-16,10.4399995803833,10.25,10.329999923706055,10.279999732971191,33752325.0,10.267337799072266
2019-08-19,10.520000457763672,10.109999656677246,10.180000305175781,10.489999771118164,34135512.0,10.477079391479492
2019-08-20,10.869999885559082,10.4399995803833,10.470000267028809,10.59000015258789,48134353.0,10.576955795288086
2019-08-21,10.75,10.460000038146973,10.600000381469727,10.5,29407067.0,10.487067222595215
2019-08-22,10.569999694824219,10.329999923706055,10.510000228881836,10.390000343322754,20336551.0,10.377202987670898
2019-08-23,10.84000015258789,10.359999656677246,10.420000076293945,10.789999961853027,51679999.0,10.77670955657959
2019-08-26,11.109999656677246,10.579999923706055,11.010000228881836,10.600000381469727,44745415.0,10.586943626403809
2019-08-27,10.699999809265137,10.350000381469727,10.489999771118164,10.630000114440918,32928529.0,10.616907119750977
2019-08-28,10.579999923706055,10.369999885559082,10.5600004196167,10.449999809265137,22950657.0,10.437128067016602
2019-08-29,10.470000267028809,10.34000015258789,10.399999618530273,10.350000381469727,17792561.0,10.337251663208008
2019-08-30,10.479999542236328,10.079999923706055,10.350000381469727,10.399999618530273,31833223.0,10.387189865112305
2019-09-02,10.539999961853027,10.1899995803833,10.300000190734863,10.529999732971191,27781467.0,10.517029762268066
2019-09-03,10.84000015258789,10.539999961853027,10.649999618530273,10.789999961853027,45264113.0,10.77670955657959
2019-09-04,11.039999961853027,10.630000114440918,10.699999809265137,10.899999618530273,44378366.0,10.886573791503906
2019-09-05,11.270000457763672,10.8100004196167,11.0,10.970000267028809,57817412.0,10.956488609313965
2019-09-06,11.880000114440918,10.979999542236328,10.979999542236328,11.460000038146973,64623503.0,11.445884704589844
2019-09-09,12.479999542236328,11.460000038146973,11.600000381469727,12.220000267028809,79421957.0,12.204948425292969
2019-09-10,12.40999984741211,11.859999656677246,12.109999656677246,12.0600004196167,55343172.0,12.045145988464355
2019-09-11,12.149999618530273,11.75,12.149999618530273,11.90999984741211,40669881.0,11.895329475402832
2019-09-12,11.979999542236328,11.619999885559082,11.949999809265137,11.729999542236328,32998182.0,11.715551376342773
2019-09-16,11.890000343322754,11.619999885559082,11.829999923706055,11.770000457763672,26405351.0,11.755502700805664
2019-09-17,11.930000305175781,11.460000038146973,11.770000457763672,11.5,35552408.0,11.485835075378418
2019-09-18,11.920000076293945,11.489999771118164,11.5,11.579999923706055,35968465.0,11.565736770629883
2019-09-19,12.5,11.569999694824219,11.569999694824219,12.359999656677246,83759739.0,12.344775199890137
2019-09-20,12.270000457763672,11.920000076293945,12.149999618530273,12.010000228881836,54936080.0,11.995206832885742
2019-09-23,12.239999771118164,11.630000114440918,12.039999961853027,11.869999885559082,45780190.0,11.855379104614258
2019-09-24,13.0600004196167,11.739999771118164,11.800000190734863,12.720000267028809,113865548.0,12.70433235168457
2019-09-25,13.0600004196167,12.350000381469727,12.550000190734863,12.649999618530273,87976583.0,12.634418487548828
2019-09-26,12.770000457763672,11.520000457763672,12.699999809265137,11.550000190734863,70028142.0,11.535773277282715
2019-09-27,11.880000114440918,11.380000114440918,11.489999771118164,11.520000457763672,35905311.0,11.505810737609863
2019-09-30,11.680000305175781,10.880000114440918,11.5,10.890000343322754,34651510.0,10.8765869140625
2019-10-08,11.079999923706055,10.699999809265137,10.869999885559082,10.930000305175781,25334309.0,10.916537284851074
2019-10-09,11.130000114440918,10.619999885559082,10.850000381469727,11.039999961853027,24303860.0,11.02640151977539
2019-10-10,11.109999656677246,10.9399995803833,11.0,11.0600004196167,22375472.0,11.046377182006836
2019-10-11,11.100000381469727,10.729999542236328,11.050000190734863,10.84000015258789,26730112.0,10.826647758483887
2019-10-14,11.050000190734863,10.819999694824219,10.920000076293945,10.930000305175781,26879493.0,10.916537284851074
2019-10-15,10.899999618530273,10.3100004196167,10.899999618530273,10.390000343322754,34731038.0,10.377202987670898
2019-10-16,10.5,10.239999771118164,10.420000076293945,10.279999732971191,14166345.0,10.267337799072266
2019-10-17,10.449999809265137,10.300000190734863,10.300000190734863,10.329999923706055,12357766.0,10.317276000976562
2019-10-18,10.399999618530273,9.989999771118164,10.34000015258789,10.119999885559082,18379023.0,10.107534408569336
2019-10-21,10.289999961853027,9.949999809265137,10.149999618530273,10.279999732971191,13153366.0,10.267337799072266
2019-10-22,10.470000267028809,10.300000190734863,10.420000076293945,10.40999984741211,15993993.0,10.397177696228027
2019-10-23,10.399999618530273,10.180000305175781,10.399999618530273,10.229999542236328,11733619.0,10.217398643493652
2019-10-24,10.34000015258789,10.039999961853027,10.170000076293945,10.289999961853027,13677289.0,10.277325630187988
2019-10-25,10.369999885559082,10.100000381469727,10.220000267028809,10.300000190734863,10372871.0,10.287313461303711
2019-10-28,10.819999694824219,10.380000114440918,10.430000305175781,10.710000038146973,27360852.0,10.696807861328125
2019-10-29,10.710000038146973,10.300000190734863,10.710000038146973,10.300000190734863,20099939.0,10.287313461303711
2019-10-30,10.520000457763672,10.170000076293945,10.319999694824219,10.34000015258789,13784843.0,10.327263832092285
2019-10-31,10.5600004196167,10.180000305175781,10.489999771118164,10.210000038146973,12204571.0,10.197423934936523
2019-11-01,10.4399995803833,10.140000343322754,10.149999618530273,10.260000228881836,13327376.0,10.247363090515137
2019-11-04,10.369999885559082,10.170000076293945,10.369999885559082,10.229999542236328,14494631.0,10.217398643493652
2019-11-05,10.420000076293945,10.1899995803833,10.289999961853027,10.34000015258789,14594067.0,10.327263832092285
2019-11-06,10.75,10.300000190734863,10.359999656677246,10.539999961853027,29132372.0,10.527017593383789
2019-11-07,10.600000381469727,10.4399995803833,10.489999771118164,10.529999732971191,13503192.0,10.517029762268066
2019-11-08,10.630000114440918,10.380000114440918,10.630000114440918,10.390000343322754,15519970.0,10.377202987670898
2019-11-11,10.489999771118164,9.960000038146973,10.300000190734863,10.0,18915422.0,9.987682342529297
2019-11-12,10.069999694824219,9.529999732971191,10.050000190734863,9.770000457763672,22221378.0,9.757966041564941
2019-11-13,9.970000267028809,9.65999984741211,9.800000190734863,9.8100004196167,13118671.0,9.797917366027832
2019-11-14,9.899999618530273,9.630000114440918,9.760000228881836,9.859999656677246,13528128.0,9.847854614257812
2019-11-15,10.220000267028809,9.850000381469727,9.899999618530273,9.880000114440918,21936197.0,9.867830276489258
2019-11-18,9.829999923706055,9.609999656677246,9.800000190734863,9.789999961853027,13183613.0,9.777941703796387
2019-11-19,10.119999885559082,9.800000190734863,9.829999923706055,10.100000381469727,20141892.0,10.087559700012207
2019-11-20,10.289999961853027,9.930000305175781,10.069999694824219,10.149999618530273,24804289.0,10.137497901916504
2019-11-21,10.1899995803833,9.970000267028809,10.100000381469727,10.0600004196167,16287866.0,10.047609329223633
2019-11-22,10.180000305175781,9.75,10.100000381469727,9.800000190734863,18859127.0,9.78792953491211
2019-11-25,9.850000381469727,9.5600004196167,9.729999542236328,9.739999771118164,12406251.0,9.728002548217773
2019-11-26,9.8100004196167,9.630000114440918,9.770000457763672,9.670000076293945,7855440.0,9.658089637756348
2019-11-27,9.779999732971191,9.600000381469727,9.649999618530273,9.699999809265137,9052351.0,9.6880521774292
2019-11-28,9.779999732971191,9.529999732971191,9.640000343322754,9.550000190734863,12074953.0,9.538237571716309
2019-11-29,9.539999961853027,9.229999542236328,9.510000228881836,9.369999885559082,16673915.0,9.358458518981934
2019-12-02,9.5,9.289999961853027,9.369999885559082,9.430000305175781,10184015.0,9.41838550567627
2019-12-03,9.579999923706055,9.319999694824219,9.319999694824219,9.550000190734863,12297301.0,9.538237571716309
2019-12-04,9.75,9.449999809265137,9.510000228881836,9.739999771118164,20305922.0,9.728002548217773
2019-12-05,9.829999923706055,9.630000114440918,9.630000114440918,9.770000457763672,17599668.0,9.757966041564941
2019-12-06,9.880000114440918,9.720000267028809,9.739999771118164,9.800000190734863,16425491.0,9.78792953491211
2019-12-09,10.180000305175781,9.8100004196167,9.869999885559082,10.0600004196167,28262281.0,10.047609329223633
2019-12-10,10.25,9.930000305175781,10.0,10.239999771118164,27368568.0,10.227386474609375
2019-12-11,10.239999771118164,10.0600004196167,10.199999809265137,10.09000015258789,17943493.0,10.077571868896484
2019-12-12,11.100000381469727,10.800000190734863,10.800000190734863,11.100000381469727,69571875.0,11.086328506469727
2019-12-13,12.210000038146973,11.550000190734863,11.729999542236328,11.850000381469727,131065992.0,11.835404396057129
2019-12-16,12.199999809265137,11.510000228881836,11.880000114440918,12.039999961853027,94291259.0,12.02517032623291
2019-12-17,12.470000267028809,11.850000381469727,11.970000267028809,12.350000381469727,93110227.0,12.33478832244873
2019-12-18,12.539999961853027,12.100000381469727,12.199999809265137,12.289999961853027,78017279.0,12.274862289428711
2019-12-19,12.390000343322754,11.970000267028809,12.210000038146973,12.119999885559082,58977553.0,12.105071067810059
2019-12-20,12.260000228881836,11.90999984741211,12.1899995803833,12.119999885559082,51557533.0,12.105071067810059
2019-12-23,12.079999923706055,11.5,11.9399995803833,11.5,44866552.0,11.485835075378418
2019-12-24,12.039999961853027,11.5,11.760000228881836,11.9399995803833,45734833.0,11.92529296875
2019-12-25,12.949999809265137,11.949999809265137,12.0,12.25,106913150.0,12.23491096496582
2019-12-26,12.600000381469727,12.079999923706055,12.359999656677246,12.579999923706055,74044706.0,12.564504623413086
2019-12-27,12.489999771118164,12.140000343322754,12.390000343322754,12.199999809265137,60487555.0,12.184972763061523
2019-12-30,12.180000305175781,11.600000381469727,12.0,11.970000267028809,39276162.0,11.955256462097168
2019-12-31,12.6899995803833,12.069999694824219,12.1899995803833,12.199999809265137,52928122.0,12.184972763061523
2020-01-02,12.65999984741211,12.100000381469727,12.289999961853027,12.40999984741211,63404873.0,12.39471435546875
2020-01-03,13.229999542236328,12.329999923706055,12.350000381469727,12.880000114440918,73012071.0,12.8641357421875
2020-01-06,12.970000267028809,12.510000228881836,12.640000343322754,12.899999618530273,63391112.0,12.884110450744629
2020-01-07,12.960000038146973,12.4399995803833,12.930000305175781,12.779999732971191,61390075.0,12.76425838470459
2020-01-08,12.15999984741211,12.149999618530273,12.15999984741211,12.15999984741211,51716273.0,12.14502239227295
2020-01-09,12.479999542236328,12.15999984741211,12.350000381469727,12.34000015258789,37105969.0,12.324800491333008
2020-01-10,12.65999984741211,12.260000228881836,12.359999656677246,12.420000076293945,39077624.0,12.404702186584473
2020-01-13,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,76080603.0,13.033926010131836
2020-01-14,12.579999923706055,12.579999923706055,12.579999923706055,12.579999923706055,56327323.0,12.564504623413086
2020-01-15,12.84000015258789,12.130000114440918,12.399999618530273,12.800000190734863,61063732.0,12.784234046936035
2020-01-16,13.75,12.649999618530273,12.699999809265137,13.3100004196167,101472011.0,13.29360580444336
2020-01-17,13.979999542236328,13.319999694824219,13.430000305175781,13.9399995803833,84845560.0,13.922829627990723
2020-01-20,14.329999923706055,13.59000015258789,13.8100004196167,14.0600004196167,75887820.0,14.042682647705078
2020-01-21,13.989999771118164,13.5,13.859999656677246,13.609999656677246,57229322.0,13.593235969543457
2020-01-22,14.600000381469727,13.260000228881836,13.399999618530273,14.380000114440918,66948096.0,14.362287521362305
2020-01-23,14.640000343322754,13.15999984741211,14.010000228881836,13.4399995803833,74248757.0,13.423444747924805
2020-02-03,12.100000381469727,12.100000381469727,12.100000381469727,12.100000381469727,3579100.0,12.08509635925293
2020-02-04,12.390000343322754,10.890000343322754,10.890000343322754,12.010000228881836,67905229.0,11.995206832885742
2020-02-05,12.479999542236328,11.899999618530273,11.979999542236328,12.029999732971191,56387836.0,12.015182495117188
2020-02-06,12.550000190734863,11.770000457763672,11.90999984741211,12.539999961853027,58768459.0,12.524554252624512
2020-02-07,12.960000038146973,12.25,12.479999542236328,12.819999694824219,59604068.0,12.804208755493164
2020-02-10,13.020000457763672,12.520000457763672,12.579999923706055,12.859999656677246,46219750.0,12.844160079956055
2020-02-11,13.329999923706055,12.6899995803833,12.899999618530273,13.149999618530273,58822831.0,13.13380241394043
2020-02-12,14.020000457763672,12.920000076293945,13.0,13.819999694824219,73042286.0,13.802977561950684
2020-02-13,14.5,13.4399995803833,13.710000038146973,14.100000381469727,87243013.0,14.082633018493652
2020-02-14,15.510000228881836,14.020000457763672,14.100000381469727,15.350000381469727,141914559.0,15.331093788146973
2020-02-17,15.789999961853027,14.979999542236328,15.350000381469727,15.649999618530273,125898290.0,15.630722999572754
2020-02-18,16.59000015258789,15.260000228881836,15.699999809265137,16.100000381469727,119924876.0,16.080169677734375
2020-02-19,16.479999542236328,15.520000457763672,15.680000305175781,15.600000381469727,109689018.0,15.580785751342773
2020-02-20,15.9399995803833,15.100000381469727,15.520000457763672,15.699999809265137,88194679.0,15.68066120147705
2020-02-21,16.450000762939453,15.609999656677246,15.65999984741211,16.299999237060547,97699890.0,16.279922485351562
2020-02-24,17.110000610351562,16.0,16.030000686645508,16.700000762939453,91964622.0,16.67943000793457
2020-02-25,16.68000030517578,15.15999984741211,16.040000915527344,16.610000610351562,114739095.0,16.589542388916016
2020-02-26,16.399999618530273,15.0,16.200000762939453,15.100000381469727,82181691.0,15.081400871276855
2020-02-27,15.489999771118164,14.6899995803833,15.130000114440918,15.029999732971191,55443872.0,15.011487007141113
2020-02-28,14.649999618530273,13.550000190734863,14.149999618530273,13.600000381469727,80059962.0,13.58324909210205
2020-03-02,14.329999923706055,13.710000038146973,13.960000038146973,14.199999809265137,53399592.0,14.182509422302246
2020-03-03,14.899999618530273,14.100000381469727,14.600000381469727,14.25,58462285.0,14.232447624206543
2020-03-04,14.470000267028809,13.729999542236328,14.180000305175781,14.25,41787104.0,14.232447624206543
2020-03-05,14.699999809265137,14.020000457763672,14.649999618530273,14.279999732971191,44126727.0,14.262410163879395
2020-03-06,14.15999984741211,13.899999618530273,13.989999771118164,14.0,30661388.0,13.982755661010742
2020-03-09,13.960000038146973,13.0600004196167,13.6899995803833,13.130000114440918,43208493.0,13.1138277053833
2020-03-10,14.15999984741211,13.010000228881836,13.100000381469727,14.15999984741211,59029627.0,14.142558097839355
2020-03-11,14.270000457763672,13.65999984741211,14.210000038146973,13.65999984741211,44638836.0,13.643174171447754
2020-03-12,14.1899995803833,13.399999618530273,13.430000305175781,14.130000114440918,44312531.0,14.112595558166504
2020-03-13,15.180000305175781,13.649999618530273,13.649999618530273,15.100000381469727,91833841.0,15.081400871276855
2020-03-16,15.779999732971191,14.800000190734863,15.199999809265137,15.100000381469727,105233140.0,15.081400871276855
2020-03-17,15.8100004196167,14.220000267028809,15.59000015258789,15.149999618530273,81909401.0,15.131339073181152
2020-03-18,16.200000762939453,15.260000228881836,15.380000114440918,15.449999809265137,109287516.0,15.43096923828125
2020-03-19,16.18000030517578,15.100000381469727,15.289999961853027,16.18000030517578,95803950.0,16.160070419311523
2020-03-20,16.450000762939453,14.829999923706055,16.3799991607666,14.899999618530273,103538181.0,14.881647109985352
2020-03-23,14.220000267028809,13.40999984741211,14.010000228881836,13.40999984741211,63425571.0,13.393482208251953
2020-03-24,13.760000228881836,12.239999771118164,13.600000381469727,13.029999732971191,63346767.0,13.01395034790039
2020-03-25,13.449999809265137,12.949999809265137,13.229999542236328,13.09000015258789,40768621.0,13.07387638092041
2020-03-26,13.529999732971191,12.819999694824219,12.960000038146973,13.180000305175781,37506556.0,13.163765907287598
2020-03-27,13.460000038146973,12.600000381469727,13.359999656677246,12.670000076293945,34972517.0,12.654394149780273
2020-03-30,12.390000343322754,11.760000228881836,12.279999732971191,11.970000267028809,37401183.0,11.955256462097168
2020-03-31,12.359999656677246,11.8100004196167,12.270000457763672,11.979999542236328,36951946.0,11.965243339538574
2020-04-01,12.470000267028809,11.890000343322754,12.0,12.199999809265137,39149293.0,12.184972763061523
2020-04-02,12.680000305175781,12.010000228881836,12.100000381469727,12.680000305175781,45698836.0,12.664381980895996
2020-04-03,12.619999885559082,12.319999694824219,12.510000228881836,12.4399995803833,35320523.0,12.424676895141602
2020-04-07,12.779999732971191,12.550000190734863,12.75,12.649999618530273,36543011.0,12.634418487548828
2020-04-08,13.279999732971191,12.5600004196167,12.609999656677246,13.020000457763672,50322762.0,13.003963470458984
2020-04-09,13.069999694824219,12.829999923706055,13.069999694824219,12.930000305175781,31988965.0,12.914073944091797
2020-04-10,12.90999984741211,12.229999542236328,12.899999618530273,12.239999771118164,31964272.0,12.224923133850098
2020-04-13,12.25,11.920000076293945,12.039999961853027,12.0600004196167,18728789.0,12.045145988464355
2020-04-14,12.4399995803833,12.170000076293945,12.199999809265137,12.40999984741211,19843478.0,12.39471435546875
2020-04-15,12.680000305175781,12.319999694824219,12.40999984741211,12.369999885559082,26385142.0,12.35476303100586
2020-04-16,12.569999694824219,12.069999694824219,12.260000228881836,12.460000038146973,22344942.0,12.444652557373047
2020-04-17,12.829999923706055,12.470000267028809,12.5600004196167,12.489999771118164,34227214.0,12.474615097045898
2020-04-20,12.720000267028809,12.390000343322754,12.5,12.710000038146973,23582397.0,12.694344520568848
2020-04-21,12.710000038146973,12.420000076293945,12.699999809265137,12.600000381469727,20487495.0,12.584480285644531
2020-04-22,12.779999732971191,12.399999618530273,12.4399995803833,12.710000038146973,22961821.0,12.694344520568848
2020-04-23,12.6899995803833,12.180000305175781,12.65999984741211,12.210000038146973,28610750.0,12.194960594177246
2020-04-24,12.369999885559082,11.760000228881836,12.140000343322754,11.8100004196167,24856064.0,11.795454025268555
2020-04-27,11.930000305175781,11.4399995803833,11.800000190734863,11.600000381469727,17371313.0,11.585712432861328
2020-04-28,11.850000381469727,10.90999984741211,11.600000381469727,11.739999771118164,27438582.0,11.725539207458496
2020-04-29,12.390000343322754,11.6899995803833,11.739999771118164,12.109999656677246,30894191.0,12.095083236694336
2020-04-30,12.59000015258789,11.90999984741211,11.989999771118164,12.470000267028809,44968491.0,12.45464038848877
2020-05-06,13.0,12.3100004196167,12.399999618530273,12.989999771118164,49772617.0,12.973999977111816
2020-05-07,13.039999961853027,12.6899995803833,12.899999618530273,12.710000038146973,35782909.0,12.694344520568848
2020-05-08,12.989999771118164,12.739999771118164,12.850000381469727,12.880000114440918,34794367.0,12.8641357421875
2020-05-11,13.380000114440918,12.819999694824219,12.970000267028809,12.970000267028809,41733614.0,12.954024314880371
2020-05-12,13.100000381469727,12.609999656677246,12.880000114440918,13.029999732971191,33186184.0,13.01395034790039
2020-05-13,13.119999885559082,12.880000114440918,12.920000076293945,12.949999809265137,23198866.0,12.934048652648926
2020-05-14,14.25,12.890000343322754,12.90999984741211,13.8100004196167,119542439.0,13.792990684509277
2020-05-15,14.050000190734863,13.510000228881836,13.720000267028809,13.949999809265137,80044974.0,13.932817459106445
2020-05-18,14.550000190734863,13.649999618530273,14.479999542236328,13.789999961853027,85604381.0,13.773014068603516
2020-05-19,14.270000457763672,13.710000038146973,13.779999732971191,14.170000076293945,61966337.0,14.152546882629395
2020-05-20,14.260000228881836,13.449999809265137,14.029999732971191,13.520000457763672,65384398.0,13.503347396850586
2020-05-21,13.720000267028809,13.100000381469727,13.59000015258789,13.170000076293945,45439242.0,13.153778076171875
2020-05-22,13.380000114440918,12.84000015258789,13.1899995803833,13.239999771118164,43240271.0,13.223691940307617
2020-05-25,13.430000305175781,13.029999732971191,13.140000343322754,13.140000343322754,31448586.0,13.123815536499023
2020-05-26,13.380000114440918,13.100000381469727,13.180000305175781,13.380000114440918,34163994.0,13.363519668579102
2020-05-27,13.25,12.449999809265137,13.170000076293945,12.720000267028809,54133329.0,12.70433235168457
2020-05-28,12.869999885559082,12.449999809265137,12.600000381469727,12.869999885559082,36401610.0,12.854147911071777
2020-05-29,12.880000114440918,12.579999923706055,12.739999771118164,12.579999923706055,23327955.0,12.564504623413086
2020-06-01,13.25,12.59000015258789,12.59000015258789,13.180000305175781,36913031.0,13.163765907287598
2020-06-02,13.539999961853027,13.09000015258789,13.180000305175781,13.390000343322754,39062341.0,13.373507499694824
2020-06-03,14.109999656677246,13.260000228881836,13.40999984741211,13.90999984741211,67933729.0,13.892866134643555
2020-06-04,13.890000343322754,13.5,13.829999923706055,13.6899995803833,37478284.0,13.673137664794922
2020-06-05,13.920000076293945,13.579999923706055,13.680000305175781,13.710000038146973,28419659.0,13.693113327026367
2020-06-08,13.859999656677246,13.350000381469727,13.75,13.40999984741211,29418042.0,13.393482208251953
2020-06-09,13.630000114440918,13.289999961853027,13.350000381469727,13.420000076293945,24686331.0,13.403470039367676
2020-06-10,13.369999885559082,12.949999809265137,13.319999694824219,13.039999961853027,24989457.0,13.023938179016113
2020-06-11,13.300000190734863,12.819999694824219,13.029999732971191,12.989999771118164,24121099.0,12.973999977111816
2020-06-12,12.920000076293945,12.550000190734863,12.59000015258789,12.880000114440918,17224141.0,12.880000114440918
2020-06-15,13.210000038146973,12.680000305175781,12.800000190734863,13.130000114440918,28930500.0,13.130000114440918
2020-06-16,13.420000076293945,13.199999809265137,13.25,13.3100004196167,22026218.0,13.3100004196167
2020-06-17,13.4399995803833,13.0600004196167,13.279999732971191,13.15999984741211,20418324.0,13.15999984741211
2020-06-18,13.680000305175781,13.0600004196167,13.109999656677246,13.680000305175781,40135476.0,13.680000305175781
2020-06-19,13.619999885559082,13.380000114440918,13.600000381469727,13.470000267028809,29099794.0,13.470000267028809
2020-06-22,13.930000305175781,13.609999656677246,13.619999885559082,13.720000267028809,39775944.0,13.720000267028809
2020-06-23,13.819999694824219,13.550000190734863,13.729999542236328,13.770000457763672,26466228.0,13.770000457763672
2020-06-24,13.880000114440918,13.640000343322754,13.75,13.8100004196167,29183429.0,13.8100004196167
2020-06-29,13.729999542236328,13.390000343322754,13.65999984741211,13.479999542236328,26791218.0,13.479999542236328
2020-06-30,14.039999961853027,13.569999694824219,13.609999656677246,13.970000267028809,37470002.0,13.970000267028809
2020-07-01,14.09000015258789,13.600000381469727,14.09000015258789,13.8100004196167,36619597.0,13.8100004196167
2020-07-02,14.649999618530273,13.800000190734863,13.899999618530273,14.329999923706055,61575541.0,14.329999923706055
2020-07-03,14.569999694824219,14.15999984741211,14.5,14.430000305175781,46788254.0,14.430000305175781
2020-07-06,15.640000343322754,14.550000190734863,14.550000190734863,15.399999618530273,72124927.0,15.399999618530273
2020-07-07,16.399999618530273,15.34000015258789,15.75,15.75,92612540.0,15.75
2020-07-08,16.09000015258789,15.279999732971191,15.640000343322754,16.030000686645508,69829194.0,16.030000686645508
2020-07-09,16.239999771118164,15.800000190734863,15.899999618530273,16.049999237060547,64708723.0,16.049999237060547
2020-07-10,16.739999771118164,15.779999732971191,15.899999618530273,16.280000686645508,77893730.0,16.280000686645508
2020-07-13,17.68000030517578,16.079999923706055,16.15999984741211,17.40999984741211,77191654.0,17.40999984741211
2020-07-14,17.260000228881836,15.899999618530273,17.100000381469727,16.520000457763672,73119750.0,16.520000457763672
2020-07-15,16.799999237060547,15.600000381469727,16.690000534057617,15.600000381469727,52530728.0,15.600000381469727
2020-07-16,16.010000228881836,14.569999694824219,15.680000305175781,14.760000228881836,46112258.0,14.760000228881836
2020-07-17,14.970000267028809,14.34000015258789,14.720000267028809,14.529999732971191,29140921.0,14.529999732971191
2020-07-20,15.170000076293945,14.520000457763672,14.720000267028809,15.15999984741211,29660839.0,15.15999984741211
2020-07-21,15.300000190734863,14.819999694824219,15.039999961853027,14.970000267028809,24929267.0,14.970000267028809
2020-07-22,15.550000190734863,15.0,15.180000305175781,15.079999923706055,31988895.0,15.079999923706055
2020-07-23,15.470000267028809,14.8100004196167,14.90999984741211,15.279999732971191,35320532.0,15.279999732971191
2020-07-24,15.09000015258789,13.930000305175781,15.0,14.119999885559082,40795969.0,14.119999885559082
2020-07-27,14.380000114440918,13.930000305175781,14.119999885559082,14.1899995803833,19022998.0,14.1899995803833
2020-07-28,14.619999885559082,14.199999809265137,14.40999984741211,14.319999694824219,18633990.0,14.319999694824219
2020-07-29,14.819999694824219,14.130000114440918,14.1899995803833,14.779999732971191,25324562.0,14.779999732971191
2020-07-30,14.90999984741211,14.520000457763672,14.779999732971191,14.569999694824219,19961903.0,14.569999694824219
2020-07-31,14.90999984741211,14.489999771118164,14.489999771118164,14.850000381469727,21878407.0,14.850000381469727
2020-08-03,15.40999984741211,14.850000381469727,15.050000190734863,15.329999923706055,29793262.0,15.329999923706055
2020-08-04,15.420000076293945,14.970000267028809,15.390000343322754,15.020000457763672,25913022.0,15.020000457763672
2020-08-05,15.699999809265137,15.15999984741211,15.609999656677246,15.289999961853027,34939401.0,15.289999961853027
2020-08-06,16.15999984741211,15.079999923706055,15.300000190734863,15.880000114440918,56451831.0,15.880000114440918
2020-08-07,15.75,15.199999809265137,15.739999771118164,15.550000190734863,36052732.0,15.550000190734863
2020-08-10,15.800000190734863,15.359999656677246,15.479999542236328,15.470000267028809,28029263.0,15.470000267028809
2020-08-11,15.539999961853027,14.649999618530273,15.470000267028809,14.720000267028809,33144007.0,14.720000267028809
2020-08-12,14.8100004196167,14.100000381469727,14.649999618530273,14.5,23047321.0,14.5
2020-08-13,14.579999923706055,14.359999656677246,14.5,14.380000114440918,14130327.0,14.380000114440918
2020-08-14,14.640000343322754,14.3100004196167,14.430000305175781,14.619999885559082,13706290.0,14.619999885559082
2020-08-17,14.960000038146973,14.5600004196167,14.710000038146973,14.90999984741211,17104022.0,14.90999984741211
2020-08-18,15.069999694824219,14.739999771118164,14.979999542236328,14.819999694824219,16403630.0,14.819999694824219
2020-08-19,14.9399995803833,14.390000343322754,14.800000190734863,14.430000305175781,18676931.0,14.430000305175781
2020-08-20,14.5600004196167,14.15999984741211,14.300000190734863,14.390000343322754,11739901.0,14.390000343322754
2020-08-21,14.59000015258789,14.170000076293945,14.40999984741211,14.289999961853027,12329708.0,14.289999961853027
2020-08-24,14.449999809265137,14.069999694824219,14.350000381469727,14.369999885559082,11499701.0,14.369999885559082
2020-08-25,15.079999923706055,14.569999694824219,14.90999984741211,14.829999923706055,29277331.0,14.829999923706055
2020-08-26,14.8100004196167,14.229999542236328,14.800000190734863,14.300000190734863,20233824.0,14.300000190734863
2020-08-27,14.649999618530273,14.25,14.300000190734863,14.5600004196167,14427363.0,14.5600004196167
2020-08-28,14.949999809265137,14.529999732971191,14.539999961853027,14.899999618530273,20509169.0,14.899999618530273
2020-08-31,15.0600004196167,14.75,15.0,14.779999732971191,19239974.0,14.779999732971191
2020-09-01,14.880000114440918,14.619999885559082,14.800000190734863,14.8100004196167,12342371.0,14.8100004196167
2020-09-02,15.09000015258789,14.819999694824219,14.9399995803833,14.979999542236328,20896320.0,14.979999542236328
2020-09-03,14.979999542236328,14.550000190734863,14.979999542236328,14.59000015258789,16949211.0,14.59000015258789
2020-09-04,15.149999618530273,14.300000190734863,14.420000076293945,15.0,28425826.0,15.0
2020-09-07,15.680000305175781,14.979999542236328,15.180000305175781,15.119999885559082,42515699.0,15.119999885559082
2020-09-08,15.5,14.779999732971191,14.960000038146973,15.489999771118164,35671011.0,15.489999771118164
2020-09-09,15.34000015258789,14.699999809265137,15.199999809265137,14.729999542236328,35077064.0,14.729999542236328
2020-09-10,14.949999809265137,13.300000190734863,14.859999656677246,13.420000076293945,38410875.0,13.420000076293945
2020-09-11,13.609999656677246,13.229999542236328,13.420000076293945,13.5600004196167,17898010.0,13.5600004196167
2020-09-14,14.039999961853027,13.59000015258789,13.65999984741211,13.890000343322754,16189482.0,13.890000343322754
2020-09-15,13.899999618530273,13.520000457763672,13.800000190734863,13.770000457763672,14548210.0,13.770000457763672
2020-09-16,13.869999885559082,13.550000190734863,13.720000267028809,13.649999618530273,9621329.0,13.649999618530273
2020-09-17,13.970000267028809,13.539999961853027,13.600000381469727,13.800000190734863,12581015.0,13.800000190734863
2020-09-18,14.050000190734863,13.710000038146973,13.75,14.010000228881836,13368558.0,14.010000228881836
2020-09-21,14.180000305175781,13.9399995803833,14.010000228881836,14.0,11632680.0,14.0
2020-09-22,13.9399995803833,13.579999923706055,13.84000015258789,13.65999984741211,11054299.0,13.65999984741211
2020-09-23,14.149999618530273,13.739999771118164,13.770000457763672,13.930000305175781,15061696.0,13.930000305175781
2020-09-24,13.920000076293945,13.479999542236328,13.880000114440918,13.5,13463244.0,13.5
2020-09-25,13.609999656677246,13.199999809265137,13.5,13.350000381469727,10331096.0,13.350000381469727
2020-09-28,13.420000076293945,13.069999694824219,13.350000381469727,13.069999694824219,7706829.0,13.069999694824219
2020-09-29,13.390000343322754,13.119999885559082,13.15999984741211,13.229999542236328,8883759.0,13.229999542236328
2020-09-30,13.390000343322754,13.199999809265137,13.229999542236328,13.289999961853027,6877469.0,13.289999961853027
2020-10-09,13.770000457763672,13.420000076293945,13.550000190734863,13.680000305175781,10728598.0,13.680000305175781
2020-10-12,14.180000305175781,13.739999771118164,13.739999771118164,14.15999984741211,17341772.0,14.15999984741211
2020-10-13,14.460000038146973,14.020000457763672,14.149999618530273,14.329999923706055,15934128.0,14.329999923706055
2020-10-14,14.369999885559082,14.100000381469727,14.279999732971191,14.180000305175781,12793852.0,14.180000305175781
2020-10-15,14.399999618530273,13.979999542236328,14.180000305175781,14.050000190734863,10856024.0,14.050000190734863
2020-10-16,14.390000343322754,13.899999618530273,14.0600004196167,14.180000305175781,17131814.0,14.180000305175781
2020-10-19,14.239999771118164,13.960000038146973,14.09000015258789,14.09000015258789,11789034.0,14.09000015258789
2020-10-20,14.65999984741211,14.15999984741211,14.289999961853027,14.630000114440918,29852755.0,14.630000114440918
2020-10-21,14.600000381469727,14.25,14.550000190734863,14.34000015258789,17534006.0,14.34000015258789
2020-10-22,14.930000305175781,14.300000190734863,14.329999923706055,14.760000228881836,30072350.0,14.760000228881836
2020-10-23,14.850000381469727,14.489999771118164,14.640000343322754,14.609999656677246,19028578.0,14.609999656677246
2020-10-26,14.479999542236328,14.039999961853027,14.479999542236328,14.170000076293945,18958145.0,14.170000076293945
2020-10-27,14.3100004196167,14.0600004196167,14.119999885559082,14.149999618530273,6731515.0,14.149999618530273