Date,High,Low,Open,Close,Volume,Adj Close
2012-06-18,7.909999847412109,7.760000228881836,7.800000190734863,7.789999961853027,5609952.0,6.729563236236572
2012-06-19,7.789999961853027,7.789999961853027,7.789999961853027,7.789999961853027,0.0,6.729563236236572
2012-06-20,7.849999904632568,7.730000019073486,7.809999942779541,7.739999771118164,3574196.0,6.686368942260742
2012-06-21,7.789999961853027,7.53000020980835,7.739999771118164,7.570000171661377,5443582.0,6.539510250091553
2012-06-25,7.570000171661377,7.28000020980835,7.570000171661377,7.300000190734863,8067829.0,6.306265354156494
2012-06-26,7.320000171661377,7.239999771118164,7.300000190734863,7.28000020980835,4409953.0,6.288987636566162
2012-06-27,7.360000133514404,7.239999771118164,7.289999961853027,7.260000228881836,4183836.0,6.2717108726501465
2012-06-28,7.300000190734863,6.840000152587891,7.289999961853027,6.860000133514404,14671221.0,5.926161289215088
2012-06-29,7.050000190734863,6.809999942779541,6.820000171661377,7.0,7731814.0,6.047102928161621
2012-07-02,7.139999866485596,6.929999828338623,7.019999980926514,7.090000152587891,6563247.0,6.124852657318115
2012-07-03,7.139999866485596,7.010000228881836,7.139999866485596,7.039999961853027,4671506.0,6.081658363342285
2012-07-04,7.099999904632568,6.929999828338623,7.039999961853027,6.989999771118164,6453623.0,6.038464546203613
2012-07-05,6.980000019073486,6.769999980926514,6.960000038146973,6.809999942779541,7565773.0,5.882967948913574
2012-07-06,6.829999923706055,6.5,6.800000190734863,6.760000228881836,8985948.0,5.839774131774902
2012-07-09,6.800000190734863,6.559999942779541,6.71999979019165,6.619999885559082,5587430.0,5.718832492828369
2012-07-10,6.659999847412109,6.409999847412109,6.619999885559082,6.429999828338623,6472171.0,5.554696083068848
2012-07-11,6.46999979019165,6.309999942779541,6.46999979019165,6.440000057220459,4723538.0,5.563334941864014
2012-07-12,6.519999980926514,6.320000171661377,6.440000057220459,6.489999771118164,7602175.0,5.606529235839844
2012-07-13,6.510000228881836,6.420000076293945,6.420000076293945,6.420000076293945,4240306.0,5.546058654785156
2012-07-16,6.420000076293945,6.139999866485596,6.420000076293945,6.190000057220459,5205905.0,5.347367286682129
2012-07-17,6.239999771118164,6.119999885559082,6.150000095367432,6.230000019073486,2822427.0,5.381922245025635
2012-07-18,6.449999809265137,6.139999866485596,6.230000019073486,6.420000076293945,4466968.0,5.546058654785156
2012-07-19,6.590000152587891,6.329999923706055,6.360000133514404,6.480000019073486,6279339.0,5.597890377044678
2012-07-20,6.53000020980835,6.409999847412109,6.480000019073486,6.460000038146973,3311166.0,5.5806121826171875
2012-07-23,6.460000038146973,6.230000019073486,6.440000057220459,6.300000190734863,3334348.0,5.442392826080322
2012-07-24,6.360000133514404,6.199999809265137,6.300000190734863,6.300000190734863,3852926.0,5.442392826080322
2012-07-25,6.260000228881836,6.099999904632568,6.260000228881836,6.150000095367432,5460945.0,5.312812805175781
2012-07-26,6.159999847412109,6.010000228881836,6.150000095367432,6.059999942779541,5634099.0,5.235063552856445
2012-07-27,6.159999847412109,6.059999942779541,6.099999904632568,6.150000095367432,2810278.0,5.312812805175781
2012-07-30,6.289999961853027,6.119999885559082,6.190000057220459,6.230000019073486,7651304.0,5.381922245025635
2012-07-31,6.199999809265137,6.039999961853027,6.199999809265137,6.059999942779541,3905159.0,5.235063552856445
2012-08-01,6.230000019073486,6.070000171661377,6.070000171661377,6.179999828338623,4399492.0,5.338727951049805
2012-08-02,6.25,6.139999866485596,6.179999828338623,6.150000095367432,3182222.0,5.312812805175781
2012-08-03,6.260000228881836,6.130000114440918,6.179999828338623,6.25,2877029.0,5.399199485778809
2012-08-06,6.389999866485596,6.199999809265137,6.25,6.369999885559082,4470599.0,5.502863883972168
2012-08-07,6.480000019073486,6.329999923706055,6.460000038146973,6.389999866485596,4676694.0,5.5201416015625
2012-08-08,6.480000019073486,6.300000190734863,6.449999809265137,6.380000114440918,3859177.0,5.511503219604492
2012-08-09,6.510000228881836,6.309999942779541,6.329999923706055,6.449999809265137,5788322.0,5.571974277496338
2012-08-10,6.5,6.409999847412109,6.449999809265137,6.440000057220459,3000518.0,5.563334941864014
2012-08-13,6.5,6.349999904632568,6.400000095367432,6.449999809265137,7176011.0,5.571974277496338
2012-08-14,6.429999828338623,6.179999828338623,6.429999828338623,6.349999904632568,6490315.0,5.485587120056152
2012-08-15,6.389999866485596,6.21999979019165,6.340000152587891,6.340000152587891,5159667.0,5.4769487380981445
2012-08-16,6.539999961853027,6.28000020980835,6.320000171661377,6.510000228881836,15064984.0,5.623806953430176
2012-08-17,6.920000076293945,6.449999809265137,6.489999771118164,6.900000095367432,26696367.0,5.960716724395752
2012-08-20,6.96999979019165,6.71999979019165,6.96999979019165,6.849999904632568,11141905.0,5.917522430419922
2012-08-21,7.199999809265137,6.75,6.860000133514404,7.179999828338623,21224032.0,6.202600479125977
2012-08-22,7.300000190734863,7.039999961853027,7.179999828338623,7.110000133514404,12985983.0,6.142129898071289
2012-08-23,7.190000057220459,6.960000038146973,7.110000133514404,6.980000019073486,9307345.0,6.029826641082764
2012-08-24,7.159999847412109,6.909999847412109,7.010000228881836,6.989999771118164,6791338.0,6.038464546203613
2012-08-27,7.050000190734863,6.840000152587891,7.050000190734863,6.920000076293945,5735050.0,5.977993488311768
2012-08-28,7.340000152587891,6.889999866485596,6.920000076293945,7.190000057220459,15107187.0,6.211239814758301
2012-08-29,7.489999771118164,7.150000095367432,7.190000057220459,7.329999923706055,18090537.0,6.332181453704834
2012-08-30,7.5,7.039999961853027,7.320000171661377,7.21999979019165,7900877.0,6.237155437469482
2012-08-31,7.380000114440918,7.150000095367432,7.210000038146973,7.260000228881836,5559854.0,6.2717108726501465
2012-09-03,7.329999923706055,7.170000076293945,7.210000038146973,7.289999961853027,5725505.0,6.297626495361328
2012-09-04,7.619999885559082,7.190000057220459,7.380000114440918,7.579999923706055,21106169.0,6.548149585723877
2012-09-05,7.710000038146973,7.46999979019165,7.53000020980835,7.570000171661377,10861373.0,6.539510250091553
2012-09-06,7.639999866485596,7.449999809265137,7.570000171661377,7.590000152587891,4806345.0,6.556788444519043
2012-09-07,7.940000057220459,7.369999885559082,7.630000114440918,7.519999980926514,26865603.0,6.496316432952881
2012-09-10,7.489999771118164,7.230000019073486,7.449999809265137,7.309999942779541,19448249.0,6.314903736114502
2012-09-11,7.53000020980835,7.260000228881836,7.300000190734863,7.429999828338623,10663117.0,6.418568134307861
2012-09-12,7.590000152587891,7.400000095367432,7.429999828338623,7.550000190734863,8447171.0,6.522233009338379
2012-09-13,7.659999847412109,7.429999828338623,7.550000190734863,7.449999809265137,6765431.0,6.435845375061035
2012-09-14,7.519999980926514,7.320000171661377,7.449999809265137,7.440000057220459,7262232.0,6.4272074699401855
2012-09-17,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-18,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-19,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-20,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-21,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-24,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-25,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-26,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-27,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-09-28,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-08,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-09,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-10,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-11,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-12,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-15,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-16,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-17,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-18,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-19,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-22,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-23,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-24,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-25,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-26,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-29,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-30,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-10-31,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-01,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-02,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-05,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-06,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-07,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-08,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-09,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,6.4272074699401855
2012-11-12,7.409999847412109,6.75,7.409999847412109,6.949999809265137,32061649.0,6.003909587860107
2012-11-13,7.159999847412109,6.789999961853027,6.820000171661377,6.980000019073486,18237584.0,6.029826641082764
2012-11-14,7.050000190734863,6.789999961853027,6.960000038146973,6.989999771118164,7573411.0,6.038464546203613
2012-11-15,7.010000228881836,6.800000190734863,6.949999809265137,6.889999866485596,5746976.0,5.952078342437744
2012-11-16,6.880000114440918,6.679999828338623,6.849999904632568,6.789999961853027,4329036.0,5.8656907081604
2012-11-19,6.820000171661377,6.610000133514404,6.789999961853027,6.789999961853027,4578982.0,5.8656907081604
2012-11-20,6.869999885559082,6.760000228881836,6.800000190734863,6.849999904632568,2911659.0,5.917522430419922
2012-11-21,6.900000095367432,6.739999771118164,6.849999904632568,6.869999885559082,3767990.0,5.934799671173096
2012-11-22,6.860000133514404,6.639999866485596,6.860000133514404,6.699999809265137,3018164.0,5.787942409515381
2012-11-23,6.949999809265137,6.630000114440918,6.659999847412109,6.940000057220459,5025273.0,5.995270729064941
2012-11-26,7.050000190734863,6.809999942779541,6.900000095367432,6.940000057220459,5012787.0,5.995270729064941
2012-11-27,6.940000057220459,6.599999904632568,6.889999866485596,6.619999885559082,3261399.0,5.718832492828369
2012-11-28,6.579999923706055,6.300000190734863,6.579999923706055,6.389999866485596,4864986.0,5.5201416015625
2012-11-29,6.420000076293945,6.079999923706055,6.349999904632568,6.269999980926514,2456972.0,5.416477203369141
2012-11-30,6.309999942779541,6.130000114440918,6.199999809265137,6.300000190734863,3568158.0,5.442392826080322
2012-12-03,6.340000152587891,5.96999979019165,6.289999961853027,5.989999771118164,3602656.0,5.1745924949646
2012-12-04,6.110000133514404,5.820000171661377,5.980000019073486,6.039999961853027,2947047.0,5.2177863121032715
2012-12-05,6.519999980926514,6.039999961853027,6.070000171661377,6.360000133514404,15350259.0,5.494224548339844
2012-12-06,6.440000057220459,6.309999942779541,6.380000114440918,6.360000133514404,4008400.0,5.494224548339844
2012-12-07,6.550000190734863,6.320000171661377,6.369999885559082,6.480000019073486,7073445.0,5.597890377044678
2012-12-10,6.920000076293945,6.480000019073486,6.510000228881836,6.789999961853027,13320143.0,5.8656907081604
2012-12-11,6.920000076293945,6.670000076293945,6.699999809265137,6.75,8717729.0,5.8311357498168945
2012-12-12,6.840000152587891,6.659999847412109,6.75,6.739999771118164,4424208.0,5.82249641418457
2012-12-13,6.869999885559082,6.679999828338623,6.710000038146973,6.800000190734863,8155527.0,5.874329090118408
2012-12-14,7.150000095367432,6.789999961853027,6.849999904632568,7.139999866485596,12869529.0,6.1680450439453125
2012-12-17,7.289999961853027,7.039999961853027,7.190000057220459,7.110000133514404,9730619.0,6.142129898071289
2012-12-18,7.25,7.050000190734863,7.150000095367432,7.190000057220459,7758145.0,6.211239814758301
2012-12-19,7.329999923706055,7.150000095367432,7.190000057220459,7.159999847412109,6606434.0,6.185323238372803
2012-12-20,7.28000020980835,7.099999904632568,7.150000095367432,7.260000228881836,7165392.0,6.2717108726501465
2012-12-21,7.360000133514404,7.070000171661377,7.25,7.139999866485596,11431105.0,6.1680450439453125
2012-12-24,7.46999979019165,7.070000171661377,7.099999904632568,7.369999885559082,12393563.0,6.36673641204834
2012-12-25,7.599999904632568,7.289999961853027,7.320000171661377,7.460000038146973,17042302.0,6.444485187530518
2012-12-26,7.579999923706055,7.320000171661377,7.409999847412109,7.389999866485596,10624730.0,6.384013652801514
2012-12-27,7.5,7.179999828338623,7.349999904632568,7.199999809265137,12188558.0,6.219876766204834
2012-12-28,7.289999961853027,7.179999828338623,7.199999809265137,7.260000228881836,7481156.0,6.2717108726501465
2012-12-31,7.400000095367432,7.190000057220459,7.28000020980835,7.269999980926514,9417345.0,6.280348777770996
2013-01-04,7.389999866485596,7.139999866485596,7.340000152587891,7.150000095367432,7292936.0,6.176684379577637
2013-01-07,7.869999885559082,7.150000095367432,7.150000095367432,7.869999885559082,39728538.0,6.798671722412109
2013-01-08,8.029999732971191,7.78000020980835,7.889999866485596,7.949999809265137,32753250.0,6.867781639099121
2013-01-09,8.260000228881836,7.829999923706055,7.960000038146973,7.989999771118164,31109615.0,6.902336597442627
2013-01-10,8.029999732971191,7.829999923706055,7.920000076293945,7.960000038146973,10715823.0,6.876420974731445
2013-01-11,8.1899995803833,7.820000171661377,7.980000019073486,7.949999809265137,17562783.0,6.867781639099121
2013-01-14,8.319999694824219,7.949999809265137,7.949999809265137,8.289999961853027,17027229.0,7.161498069763184
2013-01-15,8.609999656677246,8.15999984741211,8.3100004196167,8.470000267028809,18264382.0,7.316995620727539
2013-01-16,8.670000076293945,8.199999809265137,8.449999809265137,8.390000343322754,19152086.0,7.2478861808776855
2013-01-17,8.699999809265137,8.319999694824219,8.390000343322754,8.420000076293945,15812873.0,7.273801803588867
2013-01-18,8.75,8.380000114440918,8.520000457763672,8.65999984741211,15492086.0,7.481131076812744
2013-01-21,8.859999656677246,8.510000228881836,8.819999694824219,8.680000305175781,13130987.0,7.49840784072876
2013-01-22,8.65999984741211,8.15999984741211,8.65999984741211,8.239999771118164,14227379.0,7.1183037757873535
2013-01-23,8.550000190734863,8.199999809265137,8.260000228881836,8.399999618530273,13625369.0,7.2565226554870605
2013-01-24,8.520000457763672,8.0600004196167,8.399999618530273,8.149999618530273,13512789.0,7.040555953979492
2013-01-25,8.369999885559082,8.119999885559082,8.170000076293945,8.300000190734863,8017192.0,7.170137882232666
2013-01-28,8.649999618530273,8.199999809265137,8.289999961853027,8.550000190734863,11154089.0,7.386105537414551
2013-01-29,8.760000228881836,8.5,8.579999923706055,8.550000190734863,12619238.0,7.386105537414551
2013-01-30,8.619999885559082,8.5,8.550000190734863,8.59000015258789,6753483.0,7.420660018920898
2013-01-31,8.850000381469727,8.5,8.729999542236328,8.600000381469727,13493007.0,7.4292988777160645
2013-02-01,8.600000381469727,8.420000076293945,8.579999923706055,8.539999961853027,6709769.0,7.377466201782227
2013-02-04,8.65999984741211,8.149999618530273,8.5600004196167,8.239999771118164,15135623.0,7.1183037757873535
2013-02-05,8.380000114440918,8.140000343322754,8.1899995803833,8.3100004196167,9184618.0,7.178776264190674
2013-02-06,8.380000114440918,8.239999771118164,8.319999694824219,8.3100004196167,6483846.0,7.178776264190674
2013-02-07,8.619999885559082,8.239999771118164,8.3100004196167,8.479999542236328,8491471.0,7.325633525848389
2013-02-08,8.789999961853027,8.460000038146973,8.479999542236328,8.729999542236328,12241839.0,7.541601181030273
2013-02-18,8.859999656677246,8.710000038146973,8.800000190734863,8.720000267028809,8697268.0,7.532963275909424
2013-02-19,8.789999961853027,8.449999809265137,8.710000038146973,8.5,8378088.0,7.3429107666015625
2013-02-20,9.300000190734863,8.4399995803833,8.479999542236328,9.09000015258789,17775535.0,7.852595329284668
2013-02-21,9.390000343322754,8.920000076293945,8.979999542236328,9.130000114440918,28710060.0,7.887149810791016
2013-02-22,10.010000228881836,9.220000267028809,9.220000267028809,9.369999885559082,25411602.0,8.094478607177734
2013-02-25,10.0600004196167,9.229999542236328,9.380000114440918,9.989999771118164,35700294.0,8.630082130432129
2013-02-26,10.109999656677246,9.670000076293945,9.960000038146973,9.710000038146973,19738029.0,8.38819694519043
2013-02-27,9.850000381469727,9.510000228881836,9.6899995803833,9.720000267028809,11504393.0,8.396836280822754
2013-02-28,9.789999961853027,9.430000305175781,9.699999809265137,9.760000228881836,13020155.0,8.431390762329102
2013-03-01,9.859999656677246,9.579999923706055,9.710000038146973,9.850000381469727,11408157.0,8.509140014648438
2013-03-04,10.0600004196167,9.649999618530273,9.880000114440918,9.670000076293945,14524490.0,8.353641510009766
2013-03-05,10.170000076293945,9.609999656677246,9.619999885559082,10.100000381469727,20214250.0,8.725107192993164
2013-03-06,10.239999771118164,9.960000038146973,10.149999618530273,10.149999618530273,14678301.0,8.768299102783203
2013-03-07,10.369999885559082,9.75,10.130000114440918,9.819999694824219,19659837.0,8.483221054077148
2013-03-08,9.890000343322754,9.279999732971191,9.850000381469727,9.4399995803833,17228032.0,8.154950141906738
2013-03-11,9.699999809265137,9.25,9.470000267028809,9.550000190734863,7742036.0,8.24997615814209
2013-03-12,9.59000015258789,8.989999771118164,9.520000457763672,9.180000305175781,12515363.0,7.93034553527832
2013-03-13,9.220000267028809,8.960000038146973,9.180000305175781,9.149999618530273,6517563.0,7.904428005218506
2013-03-14,9.239999771118164,8.989999771118164,9.140000343322754,9.039999961853027,5332425.0,7.809401988983154
2013-03-15,9.210000038146973,8.640000343322754,9.039999961853027,8.90999984741211,18825237.0,7.697099208831787
2013-03-18,9.210000038146973,8.199999809265137,8.930000305175781,8.359999656677246,33769530.0,7.221968650817871
2013-03-19,8.489999771118164,7.960000038146973,8.25,8.470000267028809,35154910.0,7.316995620727539
2013-03-20,8.720000267028809,8.350000381469727,8.420000076293945,8.640000343322754,22937812.0,7.463852882385254
2013-03-21,9.210000038146973,8.789999961853027,8.8100004196167,9.1899995803833,31696748.0,7.93898344039917
2013-03-22,9.449999809265137,9.020000457763672,9.149999618530273,9.3100004196167,18147550.0,8.042648315429688
2013-03-25,9.380000114440918,9.09000015258789,9.260000228881836,9.1899995803833,7982139.0,7.93898344039917
2013-03-26,9.1899995803833,8.819999694824219,9.1899995803833,8.989999771118164,11030028.0,7.766208648681641
2013-03-27,9.15999984741211,8.869999885559082,8.899999618530273,8.930000305175781,7853089.0,7.714375019073486
2013-03-28,8.930000305175781,8.5,8.90999984741211,8.510000228881836,12140262.0,7.351550579071045
2013-03-29,8.789999961853027,8.430000305175781,8.510000228881836,8.710000038146973,8404566.0,7.524324417114258
2013-04-01,9.109999656677246,8.649999618530273,8.65999984741211,9.039999961853027,11213377.0,7.809401988983154
2013-04-02,9.300000190734863,8.859999656677246,9.0600004196167,8.949999809265137,14788403.0,7.731653690338135
2013-04-03,9.069999694824219,8.800000190734863,8.880000114440918,8.979999542236328,6004168.0,7.757569313049316
2013-04-08,9.1899995803833,8.729999542236328,8.800000190734863,9.130000114440918,9814355.0,7.887149810791016
2013-04-09,9.470000267028809,9.100000381469727,9.170000076293945,9.350000381469727,15678189.0,8.077203750610352
2013-04-10,9.4399995803833,9.119999885559082,9.329999923706055,9.220000267028809,10173831.0,7.96489953994751
2013-04-11,9.369999885559082,9.029999732971191,9.270000457763672,9.180000305175781,6085105.0,7.93034553527832
2013-04-12,9.279999732971191,9.039999961853027,9.279999732971191,9.0600004196167,5888856.0,7.826679229736328
2013-04-15,9.050000190734863,8.699999809265137,9.050000190734863,8.739999771118164,7223623.0,7.550241947174072
2013-04-16,8.949999809265137,8.510000228881836,8.65999984741211,8.90999984741211,7219551.0,7.697099208831787
2013-04-17,9.300000190734863,8.869999885559082,8.949999809265137,9.1899995803833,11230348.0,7.93898344039917
2013-04-18,9.300000190734863,9.109999656677246,9.170000076293945,9.270000457763672,8998857.0,8.008092880249023
2013-04-19,9.5600004196167,9.25,9.260000228881836,9.449999809265137,14255858.0,8.163589477539062
2013-04-22,9.8100004196167,9.399999618530273,9.40999984741211,9.6899995803833,14907806.0,8.370918273925781
2013-04-23,9.6899995803833,9.220000267028809,9.65999984741211,9.319999694824219,12054855.0,8.051286697387695
2013-04-24,9.800000190734863,9.289999961853027,9.329999923706055,9.779999732971191,14148024.0,8.448667526245117
2013-04-25,9.859999656677246,9.600000381469727,9.779999732971191,9.8100004196167,12112612.0,8.474583625793457
2013-04-26,9.8100004196167,9.0,9.670000076293945,9.40999984741211,9687212.0,8.129034042358398
2013-05-02,9.819999694824219,9.199999809265137,9.289999961853027,9.770000457763672,12749749.0,8.44002914428711
2013-05-03,9.930000305175781,9.75,9.800000190734863,9.84000015258789,11865626.0,8.500499725341797
2013-05-06,10.119999885559082,9.579999923706055,9.84000015258789,10.0600004196167,20572638.0,8.6905517578125
2013-05-07,10.109999656677246,9.90999984741211,10.0600004196167,9.979999542236328,10219828.0,8.621441841125488
2013-05-08,10.350000381469727,9.880000114440918,10.0,10.270000457763672,21364778.0,8.871966361999512
2013-05-09,10.279999732971191,10.0,10.229999542236328,10.180000305175781,11486015.0,8.794215202331543
2013-05-10,11.149999618530273,10.220000267028809,10.260000228881836,10.640000343322754,34358897.0,9.191596984863281
2013-05-13,11.069999694824219,10.489999771118164,10.6899995803833,10.729999542236328,28619932.0,9.269346237182617
2013-05-14,10.949999809265137,10.579999923706055,10.819999694824219,10.819999694824219,26380157.0,9.347092628479004
2013-05-15,11.140000343322754,10.529999732971191,10.800000190734863,11.130000114440918,31236467.0,9.614895820617676
2013-05-16,11.880000114440918,11.260000228881836,11.300000190734863,11.5,52862415.0,9.934528350830078
2013-05-17,11.949999809265137,11.40999984741211,11.40999984741211,11.720000267028809,28250531.0,10.124578475952148
2013-05-20,11.970000267028809,11.5,11.649999618530273,11.619999885559082,30166304.0,10.038191795349121
2013-05-21,12.199999809265137,11.520000457763672,11.539999961853027,11.869999885559082,30940522.0,10.254158973693848
2013-05-22,11.90999984741211,11.199999809265137,11.890000343322754,11.34000015258789,27200646.0,9.796307563781738
2013-05-23,11.619999885559082,11.270000457763672,11.34000015258789,11.3100004196167,18343935.0,9.770391464233398
2013-05-24,11.460000038146973,11.0,11.300000190734863,11.380000114440918,23780737.0,9.83086109161377
2013-05-27,11.470000267028809,11.170000076293945,11.350000381469727,11.420000076293945,17250368.0,9.908954620361328
2013-05-28,11.4399995803833,11.130000114440918,11.430000305175781,11.239999771118164,15212995.0,9.75277042388916
2013-05-29,11.300000190734863,11.069999694824219,11.279999732971191,11.15999984741211,13703784.0,9.683357238769531
2013-05-30,11.710000038146973,11.069999694824219,11.149999618530273,11.640000343322754,26901022.0,10.099845886230469
2013-05-31,11.84000015258789,11.399999618530273,11.630000114440918,11.430000305175781,17062002.0,9.917632102966309
2013-06-03,11.529999732971191,10.75,11.529999732971191,10.829999923706055,23765927.0,9.397019386291504
2013-06-04,10.880000114440918,10.34000015258789,10.84000015258789,10.539999961853027,15689621.0,9.145392417907715
2013-06-05,10.75,10.399999618530273,10.5600004196167,10.579999923706055,15282170.0,9.180100440979004
2013-06-06,10.550000190734863,10.15999984741211,10.550000190734863,10.199999809265137,15026264.0,8.850379943847656
2013-06-07,10.369999885559082,10.0,10.199999809265137,10.359999656677246,15688422.0,8.989208221435547
2013-06-13,10.25,9.649999618530273,10.25,10.199999809265137,13419748.0,8.850379943847656
2013-06-14,10.670000076293945,10.199999809265137,10.300000190734863,10.520000457763672,11820466.0,9.128039360046387
2013-06-17,10.819999694824219,10.350000381469727,10.550000190734863,10.579999923706055,11977087.0,9.180100440979004
2013-06-18,10.699999809265137,10.399999618530273,10.5,10.460000038146973,8793125.0,9.075977325439453
2013-06-19,10.479999542236328,10.100000381469727,10.390000343322754,10.279999732971191,9747255.0,8.919794082641602
2013-06-20,10.510000228881836,10.0,10.279999732971191,10.029999732971191,9558428.0,8.702873229980469
2013-06-21,9.880000114440918,9.279999732971191,9.789999961853027,9.84000015258789,18148592.0,8.538013458251953
2013-06-24,9.739999771118164,9.020000457763672,9.739999771118164,9.039999961853027,14109048.0,7.843865394592285
2013-06-25,9.289999961853027,8.279999732971191,8.90999984741211,9.119999885559082,15695708.0,7.913280010223389
2013-06-26,9.470000267028809,9.079999923706055,9.149999618530273,9.449999809265137,10776593.0,8.199616432189941
2013-06-27,9.619999885559082,9.119999885559082,9.5,9.119999885559082,10024518.0,7.913280010223389
2013-06-28,9.350000381469727,8.9399995803833,9.020000457763672,9.220000267028809,7357062.0,8.000049591064453
2013-07-01,9.510000228881836,9.109999656677246,9.220000267028809,9.489999771118164,8669583.0,8.23432445526123
2013-07-02,9.9399995803833,9.380000114440918,9.5,9.829999923706055,16021650.0,8.529336929321289
2013-07-03,10.109999656677246,9.59000015258789,9.800000190734863,10.09000015258789,15713207.0,8.754934310913086
2013-07-04,10.380000114440918,9.800000190734863,10.0,10.100000381469727,20858969.0,8.763611793518066
2013-07-05,10.210000038146973,9.899999618530273,10.100000381469727,9.9399995803833,20552138.0,8.624780654907227
2013-07-08,9.979999542236328,9.5,9.800000190734863,9.8100004196167,13729098.0,8.511982917785645
2013-07-09,9.880000114440918,9.670000076293945,9.770000457763672,9.710000038146973,6607737.0,8.425213813781738
2013-07-10,9.850000381469727,9.300000190734863,9.84000015258789,9.729999542236328,20398867.0,8.442566871643066
2013-07-11,10.1899995803833,9.609999656677246,9.739999771118164,10.180000305175781,20806481.0,8.833025932312012
2013-07-12,10.229999542236328,9.699999809265137,10.149999618530273,9.720000267028809,19094512.0,8.433891296386719
2013-07-15,10.149999618530273,9.65999984741211,9.710000038146973,10.020000457763672,17559377.0,8.694196701049805
2013-07-16,10.449999809265137,10.100000381469727,10.130000114440918,10.260000228881836,16379679.0,8.902441024780273
2013-07-17,10.229999542236328,9.869999885559082,10.199999809265137,9.90999984741211,12221327.0,8.59875202178955
2013-07-18,9.979999542236328,9.630000114440918,9.75,9.84000015258789,13762432.0,8.538013458251953
2013-07-19,9.920000076293945,9.369999885559082,9.869999885559082,9.390000343322754,12470929.0,8.147555351257324
2013-07-22,9.5600004196167,9.270000457763672,9.369999885559082,9.479999542236328,8085124.0,8.225647926330566
2013-07-23,9.800000190734863,9.479999542236328,9.5,9.680000305175781,8308219.0,8.399185180664062
2013-07-24,9.760000228881836,9.25,9.680000305175781,9.420000076293945,18503032.0,8.17358684539795
2013-07-25,9.420000076293945,9.109999656677246,9.399999618530273,9.109999656677246,12096540.0,7.904603004455566
2013-07-26,9.180000305175781,8.899999618530273,9.029999732971191,9.020000457763672,8478642.0,7.826512336730957
2013-07-29,9.1899995803833,8.960000038146973,9.010000228881836,9.039999961853027,6654039.0,7.843865394592285
2013-07-30,9.09000015258789,8.569999694824219,9.050000190734863,8.819999694824219,9400311.0,7.652975559234619
2013-07-31,8.9399995803833,8.699999809265137,8.829999923706055,8.739999771118164,7273191.0,7.583560466766357
2013-08-01,9.239999771118164,8.75,8.779999732971191,9.199999809265137,17865711.0,7.982695579528809
2013-08-02,9.350000381469727,9.119999885559082,9.1899995803833,9.260000228881836,16065467.0,8.034756660461426
2013-08-05,9.350000381469727,9.180000305175781,9.220000267028809,9.289999961853027,6636689.0,8.060787200927734
2013-08-06,9.319999694824219,9.149999618530273,9.25,9.289999961853027,8736494.0,8.060787200927734
2013-08-07,9.460000038146973,9.180000305175781,9.279999732971191,9.380000114440918,13793082.0,8.13887882232666
2013-08-08,9.800000190734863,9.329999923706055,9.380000114440918,9.5600004196167,21080657.0,8.295061111450195
2013-08-09,9.699999809265137,9.449999809265137,9.579999923706055,9.649999618530273,9629129.0,8.373153686523438
2013-08-12,10.039999961853027,9.6899995803833,9.6899995803833,9.989999771118164,21028384.0,8.66816520690918
2013-08-13,10.279999732971191,9.920000076293945,10.050000190734863,10.0600004196167,17598667.0,8.728904724121094
2013-08-14,10.100000381469727,9.899999618530273,10.020000457763672,10.039999961853027,10928205.0,8.711551666259766
2013-08-15,10.0600004196167,9.5,10.0,9.600000381469727,13354470.0,8.329769134521484
2013-08-16,9.850000381469727,9.460000038146973,9.569999694824219,9.5,9769544.0,8.243001937866211
2013-08-19,9.930000305175781,9.430000305175781,9.479999542236328,9.920000076293945,9289739.0,8.607428550720215
2013-08-20,10.0600004196167,9.800000190734863,9.920000076293945,9.819999694824219,10491067.0,8.520659446716309
2013-08-21,10.149999618530273,9.720000267028809,9.869999885559082,10.149999618530273,13613106.0,8.806994438171387
2013-08-22,10.729999542236328,10.329999923706055,10.449999809265137,10.479999542236328,32328865.0,9.093330383300781
2013-08-23,10.550000190734863,10.170000076293945,10.5,10.239999771118164,18597963.0,8.885087013244629
2013-08-26,10.59000015258789,10.270000457763672,10.270000457763672,10.569999694824219,14827769.0,9.171422004699707
2013-08-27,10.699999809265137,10.430000305175781,10.649999618530273,10.5,12197501.0,9.110685348510742
2013-08-28,10.470000267028809,10.149999618530273,10.470000267028809,10.170000076293945,11575664.0,8.824349403381348
2013-08-29,10.289999961853027,10.100000381469727,10.220000267028809,10.270000457763672,8172439.0,8.911117553710938
2013-08-30,10.329999923706055,9.829999923706055,10.289999961853027,9.920000076293945,11686779.0,8.607428550720215
2013-09-02,10.050000190734863,9.859999656677246,9.970000267028809,9.979999542236328,8231074.0,8.659489631652832
2013-09-03,10.470000267028809,9.800000190734863,9.949999809265137,10.449999809265137,21107550.0,9.067300796508789
2013-09-04,10.5,10.289999961853027,10.420000076293945,10.359999656677246,11112836.0,8.989208221435547
2013-09-05,10.680000305175781,10.34000015258789,10.449999809265137,10.350000381469727,13849303.0,8.9805326461792
2013-09-06,10.649999618530273,10.34000015258789,10.420000076293945,10.5600004196167,12359930.0,9.162745475769043
2013-09-09,10.710000038146973,10.5,10.5600004196167,10.579999923706055,13623106.0,9.180100440979004
2013-09-10,10.760000228881836,10.430000305175781,10.59000015258789,10.529999732971191,13023092.0,9.13671588897705
2013-09-11,10.640000343322754,10.199999809265137,10.529999732971191,10.3100004196167,10965499.0,8.945825576782227
2013-09-12,10.460000038146973,10.25,10.319999694824219,10.289999961853027,6499145.0,8.928470611572266
2013-09-13,10.369999885559082,10.020000457763672,10.289999961853027,10.359999656677246,8145522.0,8.989208221435547
2013-09-16,10.520000457763672,10.270000457763672,10.350000381469727,10.520000457763672,10028912.0,9.128039360046387
2013-09-17,10.630000114440918,10.199999809265137,10.489999771118164,10.220000267028809,7358216.0,8.867733001708984
2013-09-18,10.279999732971191,10.0,10.229999542236328,10.130000114440918,6949813.0,8.789641380310059
2013-09-23,10.329999923706055,9.989999771118164,10.170000076293945,10.270000457763672,11513426.0,8.911117553710938
2013-09-24,10.300000190734863,10.0600004196167,10.289999961853027,10.079999923706055,8217062.0,8.746256828308105
2013-09-25,10.140000343322754,9.710000038146973,10.050000190734863,9.75,14512475.0,8.459920883178711
2013-09-26,9.829999923706055,9.350000381469727,9.720000267028809,9.430000305175781,14854417.0,8.182262420654297
2013-09-27,9.699999809265137,9.390000343322754,9.430000305175781,9.6899995803833,7220086.0,8.407859802246094
2013-09-30,9.869999885559082,9.380000114440918,9.760000228881836,9.569999694824219,11043512.0,8.303739547729492
2013-10-08,9.779999732971191,9.479999542236328,9.720000267028809,9.75,7209847.0,8.459920883178711
2013-10-09,9.920000076293945,9.65999984741211,9.65999984741211,9.890000343322754,8705986.0,8.581398963928223
2013-10-10,10.039999961853027,9.800000190734863,9.880000114440918,9.960000038146973,7903392.0,8.642136573791504
2013-10-11,10.050000190734863,9.869999885559082,9.979999542236328,9.970000267028809,7516417.0,8.650811195373535
2013-10-14,10.069999694824219,9.899999618530273,9.970000267028809,10.039999961853027,8808987.0,8.711551666259766
2013-10-15,10.050000190734863,9.6899995803833,10.050000190734863,9.760000228881836,11899410.0,8.468600273132324
2013-10-16,9.699999809265137,9.359999656677246,9.680000305175781,9.369999885559082,11715687.0,8.130202293395996
2013-10-17,9.5,9.199999809265137,9.420000076293945,9.239999771118164,9825109.0,8.017402648925781
2013-10-18,9.479999542236328,9.229999542236328,9.279999732971191,9.350000381469727,6055250.0,8.112848281860352
2013-10-21,9.529999732971191,9.300000190734863,9.3100004196167,9.5,9171599.0,8.243001937866211
2013-10-22,9.609999656677246,9.4399995803833,9.520000457763672,9.600000381469727,7958167.0,8.329769134521484
2013-10-23,9.710000038146973,9.1899995803833,9.680000305175781,9.300000190734863,14119455.0,8.069464683532715
2013-10-24,9.489999771118164,9.199999809265137,9.3100004196167,9.220000267028809,9680373.0,8.000049591064453
2013-10-25,9.279999732971191,9.0,9.270000457763672,9.119999885559082,9282635.0,7.913280010223389
2013-10-28,9.149999618530273,8.789999961853027,9.100000381469727,8.949999809265137,8994544.0,7.765774726867676
2013-10-29,9.3100004196167,8.8100004196167,8.989999771118164,9.119999885559082,11666251.0,7.913280010223389
2013-10-30,9.260000228881836,9.130000114440918,9.170000076293945,9.239999771118164,8060399.0,8.017402648925781
2013-10-31,9.220000267028809,9.0,9.210000038146973,9.09000015258789,5692566.0,7.887249946594238
2013-11-01,9.140000343322754,8.930000305175781,9.050000190734863,9.079999923706055,3246816.0,7.878573417663574
2013-11-04,9.239999771118164,9.0,9.100000381469727,9.079999923706055,4873986.0,7.878573417663574
2013-11-05,9.170000076293945,8.9399995803833,9.050000190734863,9.149999618530273,5435240.0,7.939310550689697
2013-11-06,9.210000038146973,9.0,9.109999656677246,9.020000457763672,5268507.0,7.826512336730957
2013-11-07,9.0600004196167,8.75,9.050000190734863,8.819999694824219,5482648.0,7.652975559234619
2013-11-08,8.819999694824219,8.399999618530273,8.699999809265137,8.479999542236328,9985551.0,7.357962131500244
2013-11-11,8.600000381469727,8.470000267028809,8.489999771118164,8.510000228881836,4146558.0,7.383993148803711
2013-11-12,8.65999984741211,8.489999771118164,8.529999732971191,8.59000015258789,5538353.0,7.4534077644348145
2013-11-13,8.609999656677246,8.279999732971191,8.550000190734863,8.3100004196167,6194289.0,7.210456848144531
2013-11-14,8.4399995803833,8.170000076293945,8.3100004196167,8.399999618530273,5076742.0,7.288547515869141
2013-11-15,8.649999618530273,8.369999885559082,8.430000305175781,8.550000190734863,5891363.0,7.418701171875
2013-11-18,8.880000114440918,8.529999732971191,8.59000015258789,8.869999885559082,10428515.0,7.696359634399414
2013-11-19,8.869999885559082,8.710000038146973,8.869999885559082,8.729999542236328,7066552.0,7.574883937835693
2013-11-20,8.84000015258789,8.65999984741211,8.770000457763672,8.829999923706055,5196692.0,7.661651611328125
2013-11-21,8.8100004196167,8.65999984741211,8.8100004196167,8.720000267028809,4482918.0,7.566206455230713
2013-11-22,8.970000267028809,8.720000267028809,8.720000267028809,8.899999618530273,8362240.0,7.722390651702881
2013-11-25,9.319999694824219,8.800000190734863,8.84000015258789,9.270000457763672,16083849.0,8.04343318939209
2013-11-26,9.359999656677246,9.130000114440918,9.25,9.239999771118164,9924997.0,8.017402648925781
2013-11-27,9.350000381469727,9.199999809265137,9.229999542236328,9.260000228881836,6393296.0,8.034756660461426
2013-11-28,9.420000076293945,9.229999542236328,9.300000190734863,9.25,8766184.0,8.026079177856445
2013-11-29,9.350000381469727,9.140000343322754,9.260000228881836,9.270000457763672,8550058.0,8.04343318939209
2013-12-02,9.239999771118164,8.880000114440918,9.020000457763672,9.050000190734863,9703299.0,7.852541923522949
2013-12-03,9.15999984741211,8.920000076293945,8.920000076293945,9.100000381469727,9382741.0,7.8959269523620605
2013-12-04,9.550000190734863,9.109999656677246,9.15999984741211,9.390000343322754,14328750.0,8.147555351257324
2013-12-05,9.520000457763672,9.359999656677246,9.359999656677246,9.40999984741211,5754944.0,8.164909362792969
2013-12-06,9.489999771118164,9.279999732971191,9.40999984741211,9.350000381469727,5871609.0,8.112848281860352
2013-12-09,9.649999618530273,9.359999656677246,9.369999885559082,9.5,7153183.0,8.243001937866211
2013-12-10,9.699999809265137,9.449999809265137,9.449999809265137,9.600000381469727,7556129.0,8.329769134521484
2013-12-11,9.670000076293945,9.380000114440918,9.5600004196167,9.520000457763672,8366575.0,8.260354995727539
2013-12-12,9.529999732971191,9.390000343322754,9.449999809265137,9.449999809265137,4247352.0,8.199616432189941
2013-12-13,9.5600004196167,9.359999656677246,9.369999885559082,9.529999732971191,4885567.0,8.269030570983887
2013-12-16,9.529999732971191,9.050000190734863,9.529999732971191,9.079999923706055,7689171.0,7.878573417663574
2013-12-17,9.140000343322754,8.899999618530273,9.079999923706055,8.979999542236328,7354774.0,7.79180383682251
2013-12-18,9.050000190734863,8.880000114440918,8.979999542236328,8.960000038146973,3908307.0,7.774451732635498
2013-12-19,9.130000114440918,8.850000381469727,9.0,9.0600004196167,7543495.0,7.861220359802246
2013-12-20,9.520000457763672,9.050000190734863,9.100000381469727,9.390000343322754,16913073.0,8.147555351257324
2013-12-23,9.550000190734863,9.270000457763672,9.300000190734863,9.520000457763672,11159510.0,8.260354995727539
2013-12-24,9.789999961853027,9.479999542236328,9.550000190734863,9.640000343322754,12051581.0,8.364476203918457
2013-12-25,9.960000038146973,9.609999656677246,9.680000305175781,9.949999809265137,20170662.0,8.633458137512207
2013-12-26,9.989999771118164,9.649999618530273,9.850000381469727,9.729999542236328,14485987.0,8.442566871643066
2013-12-27,9.9399995803833,9.619999885559082,9.699999809265137,9.90999984741211,12741764.0,8.59875202178955
2013-12-30,9.9399995803833,9.6899995803833,9.880000114440918,9.890000343322754,19753926.0,8.581398963928223
2013-12-31,10.369999885559082,10.020000457763672,10.300000190734863,10.100000381469727,29213658.0,8.763611793518066
2014-01-02,10.359999656677246,9.949999809265137,10.15999984741211,10.260000228881836,18591369.0,8.902441024780273
2014-01-03,10.420000076293945,10.180000305175781,10.1899995803833,10.229999542236328,14038083.0,8.876409530639648
2014-01-06,10.390000343322754,10.149999618530273,10.199999809265137,10.239999771118164,15689901.0,8.885087013244629
2014-01-07,10.899999618530273,10.34000015258789,10.380000114440918,10.720000267028809,34366599.0,9.301575660705566
2014-01-08,10.770000457763672,10.5,10.729999542236328,10.619999885559082,13305881.0,9.214807510375977
2014-01-09,11.0,10.550000190734863,10.65999984741211,10.59000015258789,15568827.0,9.188776969909668
2014-01-10,10.579999923706055,10.119999885559082,10.579999923706055,10.199999809265137,11226891.0,8.850379943847656
2014-01-13,10.510000228881836,10.220000267028809,10.220000267028809,10.470000267028809,12791163.0,9.08465576171875
2014-01-14,10.899999618530273,10.380000114440918,10.600000381469727,10.869999885559082,18084320.0,9.431726455688477
2014-01-15,11.109999656677246,10.75,10.90999984741211,10.819999694824219,15114089.0,9.388344764709473
2014-01-16,11.0600004196167,10.609999656677246,10.899999618530273,10.699999809265137,11950385.0,9.284221649169922
2014-01-17,10.819999694824219,10.4399995803833,10.710000038146973,10.479999542236328,8884558.0,9.093330383300781
2014-01-20,10.960000038146973,10.380000114440918,10.380000114440918,10.899999618530273,12787660.0,9.457757949829102
2014-01-21,10.970000267028809,10.699999809265137,10.899999618530273,10.890000343322754,7508297.0,9.449081420898438
2014-01-22,11.020000457763672,10.850000381469727,10.949999809265137,10.989999771118164,10698224.0,9.535849571228027
2014-01-23,11.34000015258789,10.90999984741211,10.9399995803833,11.210000038146973,16362028.0,9.726741790771484
2014-01-24,11.630000114440918,11.109999656677246,11.199999809265137,11.529999732971191,14629171.0,10.004399299621582
2014-01-27,11.75,11.319999694824219,11.460000038146973,11.34000015258789,11953948.0,9.839539527893066
2014-01-28,11.550000190734863,11.15999984741211,11.34000015258789,11.34000015258789,8073229.0,9.839539527893066
2014-01-29,11.630000114440918,11.279999732971191,11.350000381469727,11.630000114440918,6901718.0,10.091168403625488
2014-01-30,11.630000114440918,11.399999618530273,11.630000114440918,11.449999809265137,4325892.0,9.934985160827637
2014-02-07,11.699999809265137,11.300000190734863,11.300000190734863,11.630000114440918,5448010.0,10.091168403625488
2014-02-10,12.300000190734863,11.880000114440918,11.880000114440918,12.100000381469727,19817917.0,10.498979568481445
2014-02-11,12.260000228881836,11.850000381469727,12.050000190734863,11.930000305175781,12178148.0,10.351472854614258
2014-02-12,11.979999542236328,11.699999809265137,11.869999885559082,11.800000190734863,11447756.0,10.238675117492676
2014-02-13,12.199999809265137,11.800000190734863,11.9399995803833,11.829999923706055,11239626.0,10.264705657958984
2014-02-14,12.15999984741211,11.760000228881836,11.819999694824219,12.069999694824219,9980411.0,10.472949981689453
2014-02-17,12.569999694824219,12.15999984741211,12.15999984741211,12.390000343322754,14395272.0,10.750608444213867
2014-02-18,12.680000305175781,12.300000190734863,12.449999809265137,12.390000343322754,10935764.0,10.750608444213867
2014-02-19,12.850000381469727,12.329999923706055,12.390000343322754,12.710000038146973,14454621.0,11.028265953063965
2014-02-20,13.600000381469727,12.720000267028809,12.979999542236328,12.789999961853027,29137615.0,11.097681045532227
2014-02-21,13.079999923706055,12.520000457763672,12.789999961853027,12.720000267028809,14932778.0,11.036944389343262
2014-02-24,12.880000114440918,12.399999618530273,12.649999618530273,12.869999885559082,16486748.0,11.167097091674805
2014-02-25,13.279999732971191,12.510000228881836,12.920000076293945,12.699999809265137,20020590.0,11.019590377807617
2014-02-26,13.09000015258789,12.40999984741211,12.550000190734863,13.010000228881836,16955141.0,11.288573265075684
2014-02-27,14.140000343322754,13.279999732971191,13.619999885559082,13.329999923706055,38283233.0,11.566230773925781
2014-02-28,13.619999885559082,13.109999656677246,13.350000381469727,13.430000305175781,18686170.0,11.653000831604004
2014-03-03,14.180000305175781,13.449999809265137,13.449999809265137,14.149999618530273,26635210.0,12.277731895446777
2014-03-04,14.350000381469727,13.859999656677246,14.050000190734863,14.270000457763672,18079184.0,12.381855010986328
2014-03-05,14.529999732971191,13.800000190734863,14.5,13.920000076293945,15836558.0,12.078166007995605
2014-03-06,13.989999771118164,13.470000267028809,13.949999809265137,13.75,15910396.0,11.930659294128418
2014-03-07,14.220000267028809,13.720000267028809,13.720000267028809,14.029999732971191,18633119.0,12.173609733581543
2014-03-10,14.0,13.119999885559082,13.899999618530273,13.220000267028809,17547097.0,11.470786094665527
2014-03-11,13.210000038146973,12.510000228881836,13.079999923706055,12.65999984741211,20636846.0,10.984883308410645
2014-03-12,12.869999885559082,12.180000305175781,12.510000228881836,12.800000190734863,13799260.0,11.10636043548584
2014-03-13,12.989999771118164,12.579999923706055,12.819999694824219,12.899999618530273,8194477.0,11.193126678466797
2014-03-14,12.960000038146973,12.5,12.770000457763672,12.640000343322754,6514173.0,10.967530250549316
2014-03-17,13.34000015258789,12.430000305175781,12.699999809265137,13.300000190734863,13017698.0,11.540201187133789
2014-03-18,13.569999694824219,13.180000305175781,13.279999732971191,13.399999618530273,12114724.0,11.626969337463379
2014-03-19,13.34000015258789,12.84000015258789,13.300000190734863,13.0,12712813.0,11.279895782470703
2014-03-20,13.180000305175781,12.210000038146973,13.020000457763672,12.260000228881836,12265173.0,10.637810707092285
2014-03-21,12.859999656677246,11.949999809265137,12.100000381469727,12.729999542236328,17462224.0,11.04561996459961
2014-03-24,13.100000381469727,12.630000114440918,12.789999961853027,12.760000228881836,10375318.0,11.071651458740234
2014-03-25,13.09000015258789,12.579999923706055,12.699999809265137,12.850000381469727,7336280.0,11.14974308013916
2014-03-26,13.039999961853027,12.800000190734863,12.899999618530273,12.949999809265137,8035972.0,11.236512184143066
2014-03-27,12.960000038146973,12.449999809265137,12.869999885559082,12.449999809265137,8334539.0,10.802668571472168
2014-03-28,12.479999542236328,12.029999732971191,12.420000076293945,12.25,10951334.0,10.629132270812988
2014-03-31,12.699999809265137,12.319999694824219,12.34000015258789,12.640000343322754,11326305.0,10.967530250549316
2014-04-01,13.100000381469727,12.600000381469727,12.600000381469727,13.029999732971191,10398280.0,11.305926322937012
2014-04-02,13.449999809265137,13.029999732971191,13.029999732971191,13.140000343322754,13089085.0,11.401371002197266
2014-04-03,13.630000114440918,13.15999984741211,13.15999984741211,13.260000228881836,13547830.0,11.5054931640625
2014-04-04,13.489999771118164,13.149999618530273,13.1899995803833,13.270000457763672,7721460.0,11.51417064666748
2014-04-08,13.65999984741211,13.119999885559082,13.119999885559082,13.470000267028809,10447796.0,11.687707901000977
2014-04-09,13.569999694824219,13.229999542236328,13.470000267028809,13.350000381469727,9420264.0,11.583584785461426
2014-04-10,13.75,13.25,13.359999656677246,13.720000267028809,15171921.0,11.904626846313477
2014-04-11,14.029999732971191,13.59000015258789,13.760000228881836,13.699999809265137,13191797.0,11.887274742126465
2014-04-14,13.989999771118164,13.539999961853027,13.75,13.890000343322754,9115173.0,12.052135467529297
2014-04-15,14.109999656677246,13.739999771118164,13.829999923706055,13.949999809265137,12639912.0,12.104195594787598
2014-04-16,13.920000076293945,13.289999961853027,13.869999885559082,13.59000015258789,16652020.0,11.791830062866211
2014-04-17,13.930000305175781,13.600000381469727,13.729999542236328,13.8100004196167,9872526.0,11.982719421386719
2014-04-18,13.90999984741211,13.630000114440918,13.8100004196167,13.800000190734863,6949398.0,11.974042892456055
2014-04-21,14.25,13.579999923706055,14.109999656677246,13.600000381469727,17740922.0,11.800505638122559
2014-04-22,13.739999771118164,12.899999618530273,13.529999732971191,13.199999809265137,15216030.0,11.453432083129883
2014-04-23,13.329999923706055,12.770000457763672,13.199999809265137,12.800000190734863,11030232.0,11.10636043548584
2014-04-24,13.0600004196167,12.720000267028809,12.789999961853027,12.859999656677246,6348033.0,11.158419609069824
2014-04-25,12.890000343322754,12.40999984741211,12.84000015258789,12.430000305175781,8378853.0,10.78531551361084
2014-04-28,12.4399995803833,11.90999984741211,12.399999618530273,12.319999694824219,8292150.0,10.68986988067627
2014-04-29,12.5,12.119999885559082,12.260000228881836,12.489999771118164,6930590.0,10.83737564086914
2014-04-30,12.609999656677246,12.380000114440918,12.399999618530273,12.59000015258789,4855937.0,10.924145698547363
2014-05-05,12.579999923706055,11.449999809265137,12.489999771118164,12.170000076293945,19278151.0,10.55971622467041
2014-05-06,12.15999984741211,11.680000305175781,12.050000190734863,11.789999961853027,14303163.0,10.229997634887695
2014-05-07,11.930000305175781,11.329999923706055,11.779999732971191,11.369999885559082,15224089.0,9.865571022033691
2014-05-08,11.460000038146973,10.949999809265137,11.300000190734863,11.119999885559082,11583828.0,9.648650169372559
2014-05-09,11.420000076293945,11.0600004196167,11.109999656677246,11.130000114440918,11151936.0,9.657325744628906
2014-05-12,11.770000457763672,11.25,11.279999732971191,11.760000228881836,11763017.0,10.203968048095703
2014-05-13,12.020000457763672,11.729999542236328,11.880000114440918,11.800000190734863,9231197.0,10.238675117492676
2014-05-14,12.5,11.880000114440918,11.9399995803833,12.4399995803833,18772882.0,10.793992042541504
2014-05-15,12.550000190734863,11.859999656677246,12.479999542236328,11.920000076293945,15276115.0,10.342795372009277
2014-05-16,12.40999984741211,11.800000190734863,11.800000190734863,12.329999923706055,10959748.0,10.698548316955566
2014-05-19,12.550000190734863,11.979999542236328,12.449999809265137,12.09000015258789,14426245.0,10.490303039550781
2014-05-20,12.34000015258789,11.5,12.229999542236328,11.510000228881836,21128662.0,9.987046241760254
2014-05-21,11.899999618530273,11.109999656677246,11.569999694824219,11.699999809265137,12402963.0,10.15190601348877
2014-05-22,12.15999984741211,11.619999885559082,11.670000076293945,11.729999542236328,14659401.0,10.177935600280762
2014-05-23,12.010000228881836,11.470000267028809,11.729999542236328,11.850000381469727,12932344.0,10.282060623168945
2014-05-26,12.449999809265137,11.880000114440918,11.880000114440918,12.319999694824219,15513862.0,10.68986988067627
2014-05-27,12.449999809265137,12.239999771118164,12.350000381469727,12.350000381469727,8450614.0,10.715901374816895
2014-05-28,12.680000305175781,12.260000228881836,12.350000381469727,12.649999618530273,11486638.0,10.976205825805664
2014-05-29,12.680000305175781,12.430000305175781,12.680000305175781,12.489999771118164,7782635.0,10.83737564086914
2014-05-30,12.529999732971191,12.279999732971191,12.460000038146973,12.479999542236328,5728328.0,10.828699111938477
2014-06-03,12.579999923706055,12.220000267028809,12.489999771118164,12.260000228881836,5528701.0,10.637810707092285
2014-06-04,12.329999923706055,11.930000305175781,12.220000267028809,12.319999694824219,12154730.0,10.68986988067627
2014-06-05,12.960000038146973,12.420000076293945,12.699999809265137,12.600000381469727,20248978.0,10.932821273803711
2014-06-06,12.649999618530273,12.359999656677246,12.609999656677246,12.399999618530273,7831868.0,10.759284973144531
2014-06-09,12.489999771118164,12.229999542236328,12.3100004196167,12.390000343322754,5536350.0,10.750608444213867
2014-06-10,12.600000381469727,12.170000076293945,12.380000114440918,12.600000381469727,8397295.0,10.932821273803711
2014-06-11,12.569999694824219,12.350000381469727,12.550000190734863,12.5,6827396.0,10.846053123474121
2014-06-12,12.479999542236328,12.170000076293945,12.40999984741211,12.220000267028809,10508682.0,10.603102684020996
2014-06-13,12.579999923706055,12.149999618530273,12.220000267028809,12.5600004196167,11797410.0,10.898114204406738
2014-06-16,12.880000114440918,12.520000457763672,12.600000381469727,12.569999694824219,13968728.0,10.906790733337402
2014-06-17,12.520000457763672,12.279999732971191,12.520000457763672,12.3100004196167,13655671.0,10.681193351745605
2014-06-18,12.850000381469727,12.260000228881836,12.369999885559082,12.75,20619223.0,11.06297492980957
2014-06-19,13.399999618530273,12.6899995803833,12.75,13.119999885559082,50204289.0,11.384016990661621
2014-06-20,13.220000267028809,12.90999984741211,13.0,13.170000076293945,15557784.0,11.427401542663574
2014-06-23,13.859999656677246,13.229999542236328,13.229999542236328,13.6899995803833,27946675.0,11.878596305847168
2014-06-24,13.949999809265137,13.579999923706055,13.649999618530273,13.819999694824219,16073414.0,11.9913969039917
2014-06-25,13.760000228881836,13.5,13.760000228881836,13.649999618530273,9339486.0,11.843890190124512
2014-06-26,14.039999961853027,13.579999923706055,13.630000114440918,13.859999656677246,12459320.0,12.026104927062988
2014-06-27,13.899999618530273,13.609999656677246,13.8100004196167,13.739999771118164,10746985.0,11.921980857849121
2014-06-30,13.960000038146973,13.649999618530273,13.699999809265137,13.9399995803833,11389740.0,12.095518112182617
2014-07-01,14.180000305175781,13.84000015258789,13.9399995803833,14.119999885559082,12094404.0,12.251702308654785
2014-07-02,14.199999809265137,13.90999984741211,14.130000114440918,14.010000228881836,10656708.0,12.156257629394531
2014-07-03,14.130000114440918,13.649999618530273,13.930000305175781,14.050000190734863,13300536.0,12.19096565246582
2014-07-04,14.069999694824219,13.710000038146973,14.0,13.880000114440918,8200106.0,12.043457984924316
2014-07-07,14.5,13.739999771118164,13.880000114440918,14.380000114440918,20397527.0,12.477299690246582
2014-07-08,14.640000343322754,14.260000228881836,14.369999885559082,14.600000381469727,12358383.0,12.668190956115723
2014-07-09,14.710000038146973,14.09000015258789,14.510000228881836,14.210000038146973,12108291.0,12.329792976379395
2014-07-10,14.569999694824219,13.819999694824219,14.100000381469727,13.989999771118164,10351870.0,12.13890266418457
2014-07-11,14.65999984741211,14.039999961853027,14.050000190734863,14.609999656677246,13533288.0,12.676868438720703
2014-07-14,15.100000381469727,14.699999809265137,14.699999809265137,15.020000457763672,14293200.0,13.032618522644043
2014-07-15,15.09000015258789,14.649999618530273,15.020000457763672,14.819999694824219,9183898.0,12.85908031463623
2014-07-16,14.960000038146973,14.460000038146973,14.859999656677246,14.699999809265137,9357800.0,12.798138618469238
2014-07-17,14.75,14.109999656677246,14.699999809265137,14.390000343322754,12377446.0,12.528244972229004
2014-07-18,14.600000381469727,14.210000038146973,14.3100004196167,14.369999885559082,8123165.0,12.510831832885742
2014-07-21,14.970000267028809,14.399999618530273,14.399999618530273,14.579999923706055,11198393.0,12.693662643432617
2014-07-22,14.9399995803833,14.449999809265137,14.550000190734863,14.920000076293945,13160872.0,12.98967456817627
2014-07-23,15.229999542236328,14.8100004196167,15.0,14.859999656677246,15126575.0,12.9374361038208
2014-07-24,15.130000114440918,14.729999542236328,14.84000015258789,14.930000305175781,9976045.0,12.998379707336426
2014-07-25,14.949999809265137,14.329999923706055,14.949999809265137,14.779999732971191,21208005.0,12.867786407470703
2014-07-28,14.770000457763672,14.420000076293945,14.699999809265137,14.6899995803833,19302303.0,12.789430618286133
2014-07-29,15.0,14.539999961853027,14.600000381469727,14.829999923706055,13749198.0,12.911317825317383
2014-07-30,14.789999961853027,14.550000190734863,14.779999732971191,14.649999618530273,10022921.0,12.754606246948242
2014-07-31,14.84000015258789,14.5,14.670000076293945,14.699999809265137,7695674.0,12.798138618469238
2014-08-01,14.710000038146973,13.899999618530273,14.579999923706055,14.149999618530273,25398231.0,12.319294929504395
2014-08-04,14.260000228881836,13.8100004196167,14.130000114440918,14.020000457763672,22816049.0,12.206114768981934
2014-08-05,14.050000190734863,13.770000457763672,14.0,13.979999542236328,14583578.0,12.17128849029541
2014-08-06,14.329999923706055,13.930000305175781,14.0,14.319999694824219,16759197.0,12.467300415039062
2014-08-07,14.359999656677246,13.829999923706055,14.270000457763672,13.890000343322754,17739347.0,12.092934608459473
2014-08-08,14.050000190734863,13.710000038146973,13.890000343322754,13.899999618530273,8881037.0,12.101639747619629
2014-08-11,14.390000343322754,13.800000190734863,13.90999984741211,14.369999885559082,17561110.0,12.510831832885742
2014-08-12,14.779999732971191,14.3100004196167,14.430000305175781,14.75,25176528.0,12.841668128967285
2014-08-13,14.84000015258789,14.390000343322754,14.760000228881836,14.569999694824219,14722640.0,12.684956550598145
2014-08-14,14.510000228881836,14.170000076293945,14.510000228881836,14.220000267028809,15232012.0,12.38023853302002
2014-08-15,14.270000457763672,14.050000190734863,14.15999984741211,14.180000305175781,15865947.0,12.345414161682129
2014-08-18,14.399999618530273,13.960000038146973,14.300000190734863,14.109999656677246,22414295.0,12.284470558166504
2014-08-19,14.319999694824219,14.09000015258789,14.25,14.270000457763672,18631529.0,12.423770904541016
2014-08-20,14.289999961853027,14.069999694824219,14.270000457763672,14.100000381469727,13399330.0,12.275765419006348
2014-08-21,14.149999618530273,13.899999618530273,14.039999961853027,14.140000343322754,12012631.0,12.310590744018555
2014-08-22,14.210000038146973,14.020000457763672,14.100000381469727,14.119999885559082,10176177.0,12.293177604675293
2014-08-25,14.170000076293945,13.949999809265137,14.170000076293945,14.039999961853027,7845673.0,12.223527908325195
2014-08-26,14.119999885559082,13.739999771118164,14.119999885559082,13.819999694824219,14401572.0,12.031990051269531
2014-08-27,13.979999542236328,13.520000457763672,13.850000381469727,13.609999656677246,15437813.0,11.849159240722656
2014-08-28,13.729999542236328,13.15999984741211,13.630000114440918,13.199999809265137,15458721.0,11.492203712463379
2014-08-29,13.479999542236328,13.229999542236328,13.229999542236328,13.479999542236328,11985131.0,11.735979080200195
2014-09-01,13.800000190734863,13.510000228881836,13.520000457763672,13.770000457763672,14071144.0,11.988459587097168
2014-09-02,14.029999732971191,13.65999984741211,13.800000190734863,14.010000228881836,16438248.0,12.197408676147461
2014-09-03,14.3100004196167,14.039999961853027,14.220000267028809,14.119999885559082,30225949.0,12.293177604675293
2014-09-04,14.140000343322754,13.819999694824219,14.100000381469727,14.069999694824219,22086132.0,12.24964427947998
2014-09-05,14.270000457763672,14.020000457763672,14.039999961853027,14.199999809265137,26333436.0,12.362825393676758
2014-09-09,14.1899995803833,13.90999984741211,14.0600004196167,14.0,17330000.0,12.188702583312988
2014-09-10,14.050000190734863,13.760000228881836,13.960000038146973,13.920000076293945,13117596.0,12.11905288696289
2014-09-11,14.119999885559082,13.819999694824219,13.970000267028809,13.880000114440918,15306308.0,12.084227561950684
2014-09-12,14.010000228881836,13.770000457763672,13.850000381469727,13.930000305175781,10141796.0,12.127758979797363
2014-09-15,13.979999542236328,13.75,13.949999809265137,13.800000190734863,16391823.0,12.014577865600586
2014-09-16,13.850000381469727,13.34000015258789,13.779999732971191,13.399999618530273,18348839.0,11.666329383850098
2014-09-17,13.470000267028809,13.210000038146973,13.399999618530273,13.350000381469727,9769201.0,11.622797966003418
2014-09-18,13.550000190734863,13.270000457763672,13.359999656677246,13.510000228881836,7405594.0,11.762099266052246
2014-09-19,13.619999885559082,13.369999885559082,13.539999961853027,13.579999923706055,7687523.0,11.823040962219238
2014-09-22,13.640000343322754,13.449999809265137,13.579999923706055,13.630000114440918,7750673.0,11.866571426391602
2014-09-23,13.720000267028809,13.5600004196167,13.649999618530273,13.65999984741211,6658244.0,11.89268970489502
2014-09-24,13.680000305175781,13.460000038146973,13.600000381469727,13.649999618530273,11776627.0,11.883984565734863
2014-09-25,13.720000267028809,13.470000267028809,13.630000114440918,13.510000228881836,13237870.0,11.762099266052246
2014-09-26,13.970000267028809,13.470000267028809,13.5,13.869999885559082,20605783.0,12.075520515441895
2014-09-29,13.960000038146973,13.789999961853027,13.890000343322754,13.84000015258789,12649853.0,12.049403190612793
2014-09-30,13.890000343322754,13.640000343322754,13.880000114440918,13.760000228881836,14163140.0,11.979752540588379
2014-10-08,13.829999923706055,13.59000015258789,13.800000190734863,13.75,12690524.0,11.971047401428223
2014-10-09,13.9399995803833,13.680000305175781,13.760000228881836,13.930000305175781,15256624.0,12.127758979797363
2014-10-10,13.930000305175781,13.699999809265137,13.869999885559082,13.819999694824219,11267153.0,12.031990051269531
2014-10-13,13.800000190734863,13.489999771118164,13.729999542236328,13.609999656677246,10843844.0,11.849159240722656
2014-10-14,13.640000343322754,13.430000305175781,13.520000457763672,13.529999732971191,9628772.0,11.779509544372559
2014-10-15,13.640000343322754,13.479999542236328,13.489999771118164,13.569999694824219,6245160.0,11.814334869384766
2014-10-16,13.600000381469727,13.319999694824219,13.579999923706055,13.34000015258789,9541699.0,11.614092826843262
2014-10-17,13.489999771118164,13.09000015258789,13.329999923706055,13.149999618530273,11621674.0,11.448673248291016
2014-10-20,13.25,13.0,13.149999618530273,13.239999771118164,14535106.0,11.527029991149902
2014-10-21,13.550000190734863,13.15999984741211,13.25,13.399999618530273,10463100.0,11.666329383850098
2014-10-22,13.5,13.029999732971191,13.5,13.039999961853027,15780625.0,11.352904319763184
2014-10-23,13.149999618530273,12.630000114440918,13.0,12.65999984741211,13863769.0,11.022068977355957
2014-10-24,12.850000381469727,12.600000381469727,12.699999809265137,12.6899995803833,7467624.0,11.048187255859375
2014-10-27,12.9399995803833,12.720000267028809,12.729999542236328,12.84000015258789,8524306.0,11.178780555725098
2014-10-28,13.260000228881836,12.920000076293945,12.920000076293945,13.180000305175781,14104335.0,11.47479248046875
2014-10-29,13.390000343322754,13.130000114440918,13.270000457763672,13.300000190734863,16645786.0,11.579267501831055
2014-10-30,13.4399995803833,13.210000038146973,13.319999694824219,13.390000343322754,14335749.0,11.657622337341309
2014-10-31,13.539999961853027,13.329999923706055,13.390000343322754,13.40999984741211,14413091.0,11.675034523010254
2014-11-03,13.460000038146973,13.149999618530273,13.40999984741211,13.210000038146973,15241662.0,11.500911712646484
2014-11-04,13.84000015258789,13.029999732971191,13.199999809265137,13.770000457763672,33698372.0,11.988459587097168
2014-11-05,14.449999809265137,13.899999618530273,13.979999542236328,13.920000076293945,53137959.0,12.11905288696289
2014-11-06,14.279999732971191,13.75,13.789999961853027,14.260000228881836,33991378.0,12.41506290435791
2014-11-07,14.390000343322754,13.949999809265137,14.260000228881836,14.0,23219119.0,12.188702583312988
2014-11-10,14.220000267028809,13.890000343322754,14.0,14.09000015258789,12810128.0,12.267057418823242
2014-11-11,15.050000190734863,13.630000114440918,14.149999618530273,14.680000305175781,60960131.0,12.780725479125977
2014-11-12,14.760000228881836,14.199999809265137,14.539999961853027,14.59000015258789,23078042.0,12.70236873626709
2014-11-13,14.960000038146973,14.529999732971191,14.5600004196167,14.670000076293945,24777144.0,12.772018432617188
2014-11-14,14.670000076293945,14.170000076293945,14.579999923706055,14.239999771118164,19100412.0,12.397650718688965
2014-11-17,14.930000305175781,14.289999961853027,14.289999961853027,14.84000015258789,28591747.0,12.920024871826172
2014-11-18,14.949999809265137,14.649999618530273,14.8100004196167,14.729999542236328,14205768.0,12.82425594329834
2014-11-19,14.779999732971191,14.34000015258789,14.630000114440918,14.369999885559082,19393527.0,12.510831832885742
2014-11-20,14.539999961853027,14.210000038146973,14.260000228881836,14.300000190734863,11692364.0,12.449888229370117
2014-11-21,14.40999984741211,14.180000305175781,14.270000457763672,14.260000228881836,14529645.0,12.41506290435791
2014-11-24,14.5,14.149999618530273,14.380000114440918,14.449999809265137,25460690.0,12.58048152923584
2014-11-25,14.670000076293945,14.350000381469727,14.449999809265137,14.630000114440918,20673029.0,12.73719310760498
2014-11-26,14.729999542236328,14.25,14.6899995803833,14.479999542236328,19571937.0,12.606600761413574
2014-11-27,14.550000190734863,14.279999732971191,14.479999542236328,14.34000015258789,17074606.0,12.484712600708008
2014-11-28,15.039999961853027,14.350000381469727,14.369999885559082,14.8100004196167,41594225.0,12.893906593322754
2014-12-01,14.800000190734863,14.270000457763672,14.800000190734863,14.399999618530273,28922599.0,12.536949157714844
2014-12-02,14.510000228881836,14.270000457763672,14.380000114440918,14.5,25461125.0,12.62401294708252
2014-12-03,15.15999984741211,14.34000015258789,14.5,14.989999771118164,46580253.0,13.050616264343262
2014-12-04,15.279999732971191,14.800000190734863,15.069999694824219,15.15999984741211,47138187.0,13.198622703552246
2014-12-05,15.479999542236328,14.3100004196167,15.140000343322754,14.720000267028809,43111725.0,12.815550804138184
2014-12-08,15.460000038146973,14.399999618530273,14.699999809265137,15.300000190734863,62762974.0,13.320511817932129
2014-12-09,16.34000015258789,15.0600004196167,15.680000305175781,15.130000114440918,94153878.0,13.172505378723145
2014-12-10,16.239999771118164,15.199999809265137,15.350000381469727,16.149999618530273,63826891.0,14.060537338256836
2014-12-11,16.59000015258789,15.850000381469727,16.200000762939453,16.18000030517578,45311689.0,14.086657524108887
2014-12-12,16.299999237060547,15.949999809265137,16.0,16.010000228881836,24231916.0,13.938651084899902
2014-12-15,16.43000030517578,15.699999809265137,16.020000457763672,16.34000015258789,30685008.0,14.225956916809082
2014-12-16,16.520000457763672,16.149999618530273,16.450000762939453,16.239999771118164,28211355.0,14.138895034790039
2014-12-17,16.3799991607666,15.800000190734863,16.299999237060547,15.90999984741211,27833166.0,13.851590156555176
2014-12-18,16.25,15.890000343322754,16.1299991607666,15.920000076293945,20020083.0,13.860295295715332
2014-12-19,15.859999656677246,15.3100004196167,15.859999656677246,15.779999732971191,22328903.0,13.738408088684082
2014-12-22,17.200000762939453,16.020000457763672,16.040000915527344,16.389999389648438,40754479.0,14.269488334655762
2014-12-23,16.649999618530273,15.760000228881836,16.420000076293945,15.829999923706055,20664032.0,13.781939506530762
2014-12-24,16.100000381469727,15.600000381469727,16.0,15.979999542236328,16939706.0,13.912531852722168
2014-12-25,16.3700008392334,15.90999984741211,16.100000381469727,16.260000228881836,17040116.0,14.156307220458984
2014-12-26,16.389999389648438,15.970000267028809,16.350000381469727,16.139999389648438,18795144.0,14.05183219909668
2014-12-29,16.139999389648438,15.710000038146973,16.139999389648438,15.779999732971191,20397565.0,13.738408088684082
2014-12-30,15.670000076293945,14.710000038146973,15.649999618530273,14.789999961853027,37768695.0,12.876493453979492
2014-12-31,15.0600004196167,14.600000381469727,14.8100004196167,14.84000015258789,16399676.0,12.920024871826172
2015-01-05,15.029999732971191,14.4399995803833,14.779999732971191,14.90999984741211,34770994.0,12.980966567993164
2015-01-06,16.399999618530273,15.039999961853027,15.079999923706055,16.399999618530273,86010515.0,14.278192520141602
2015-01-07,16.700000762939453,15.949999809265137,16.170000076293945,16.6299991607666,60546370.0,14.478436470031738
2015-01-08,16.93000030517578,16.18000030517578,16.799999237060547,16.489999771118164,34926520.0,14.356549263000488
2015-01-09,17.100000381469727,16.200000762939453,16.399999618530273,16.209999084472656,35595160.0,14.112774848937988
2015-01-12,16.139999389648438,15.680000305175781,16.020000457763672,15.8100004196167,21336883.0,13.764527320861816
2015-01-13,16.079999923706055,15.75,15.819999694824219,15.890000343322754,14695549.0,13.83417797088623
2015-01-14,16.360000610351562,15.5600004196167,16.010000228881836,16.110000610351562,16281913.0,14.025713920593262
2015-01-15,16.5,16.079999923706055,16.260000228881836,16.399999618530273,18019454.0,14.278192520141602
2015-01-16,18.0,16.18000030517578,16.420000076293945,17.68000030517578,51818176.0,15.392590522766113
2015-01-19,18.850000381469727,17.299999237060547,17.329999923706055,17.770000457763672,77532452.0,15.47094440460205
2015-01-20,18.989999771118164,18.0,18.0,18.700000762939453,56924401.0,16.280624389648438
2015-01-21,19.190000534057617,18.350000381469727,19.0,18.850000381469727,43045003.0,16.411216735839844
2015-01-22,18.989999771118164,18.540000915527344,18.899999618530273,18.959999084472656,28502440.0,16.50698471069336
2015-01-23,19.1299991607666,18.5,19.040000915527344,18.559999465942383,26408134.0,16.158737182617188
2015-01-26,19.760000228881836,18.360000610351562,18.489999771118164,19.600000381469727,38366332.0,17.06418228149414
2015-01-27,19.950000762939453,19.329999923706055,19.739999771118164,19.639999389648438,31575335.0,17.09900665283203
2015-01-28,20.15999984741211,19.020000457763672,19.510000228881836,19.139999389648438,31303281.0,16.663698196411133
2015-01-29,19.329999923706055,18.809999465942383,19.0,19.190000534057617,17561249.0,16.70722770690918
2015-01-30,19.350000381469727,18.530000686645508,19.209999084472656,18.549999237060547,17136304.0,16.15003204345703
2015-02-02,18.979999542236328,17.989999771118164,18.200000762939453,18.420000076293945,16691236.0,16.036848068237305
2015-02-03,18.959999084472656,18.149999618530273,18.540000915527344,18.559999465942383,16113979.0,16.158737182617188
2015-02-04,18.780000686645508,18.270000457763672,18.700000762939453,18.309999465942383,12226823.0,15.941082000732422
2015-02-05,18.549999237060547,18.040000915527344,18.520000457763672,18.06999969482422,15199316.0,15.732131004333496
2015-02-06,18.209999084472656,17.510000228881836,17.90999984741211,17.6299991607666,17463939.0,15.349058151245117
2015-02-09,18.0,17.469999313354492,17.700000762939453,17.709999084472656,8854805.0,15.418706893920898
2015-02-10,18.229999542236328,17.709999084472656,17.799999237060547,18.059999465942383,9904804.0,15.723424911499023
2015-02-11,18.280000686645508,17.799999237060547,18.079999923706055,17.920000076293945,13665425.0,15.601539611816406
2015-02-12,18.190000534057617,17.700000762939453,17.899999618530273,18.0,14236047.0,15.671188354492188
2015-02-13,18.40999984741211,18.110000610351562,18.18000030517578,18.270000457763672,20585595.0,15.906259536743164
2015-02-16,18.440000534057617,18.059999465942383,18.290000915527344,18.40999984741211,17276388.0,16.02814292907715
2015-02-17,18.850000381469727,18.3799991607666,18.649999618530273,18.399999618530273,16926296.0,16.019437789916992
2015-02-25,18.5,17.950000762939453,18.40999984741211,18.0,14367167.0,15.671188354492188
2015-02-26,19.0,17.809999465942383,17.920000076293945,18.860000610351562,28352662.0,16.419923782348633
2015-02-27,20.200000762939453,18.860000610351562,19.0,19.8700008392334,48709030.0,17.299251556396484
2015-03-02,20.549999237060547,19.8700008392334,20.200000762939453,20.260000228881836,36790207.0,17.638792037963867
2015-03-03,20.059999465942383,19.31999969482422,20.059999465942383,19.440000534057617,28609635.0,16.924884796142578
2015-03-04,19.6299991607666,19.030000686645508,19.450000762939453,19.420000076293945,16950676.0,16.907468795776367
2015-03-05,19.420000076293945,18.8799991607666,19.34000015258789,19.239999771118164,20028407.0,16.750757217407227
2015-03-06,19.450000762939453,18.600000381469727,19.239999771118164,18.860000610351562,22482608.0,16.419923782348633
2015-03-09,19.079999923706055,18.350000381469727,18.75,19.030000686645508,17889390.0,16.567930221557617
2015-03-10,19.25,18.809999465942383,19.0,18.920000076293945,15910904.0,16.47216033935547
2015-03-11,19.1200008392334,18.600000381469727,18.899999618530273,18.860000610351562,16877242.0,16.419923782348633
2015-03-12,19.1299991607666,18.75,18.850000381469727,19.059999465942383,16581643.0,16.59404754638672
2015-03-13,19.239999771118164,18.8799991607666,19.149999618530273,18.989999771118164,18435279.0,16.533103942871094
2015-03-16,19.770000457763672,19.020000457763672,19.18000030517578,19.540000915527344,26125396.0,17.011945724487305
2015-03-17,19.68000030517578,19.260000228881836,19.670000076293945,19.469999313354492,28112325.0,16.95100212097168
2015-03-18,19.8799991607666,19.469999313354492,19.579999923706055,19.690000534057617,26178058.0,17.142539978027344
2015-03-19,20.18000030517578,19.600000381469727,19.729999542236328,20.020000457763672,28526670.0,17.42984390258789
2015-03-20,20.700000762939453,20.0,20.06999969482422,20.020000457763672,36017787.0,17.42984390258789
2015-03-23,20.209999084472656,19.6200008392334,20.049999237060547,20.200000762939453,40775754.0,17.58655548095703
2015-03-24,20.209999084472656,19.31999969482422,20.110000610351562,19.719999313354492,39760613.0,17.168655395507812
2015-03-25,19.81999969482422,19.399999618530273,19.739999771118164,19.68000030517578,26352970.0,17.133832931518555
2015-03-26,19.920000076293945,19.40999984741211,19.65999984741211,19.579999923706055,23253329.0,17.046772003173828
2015-03-27,20.1299991607666,19.399999618530273,19.579999923706055,19.780000686645508,33287151.0,17.220895767211914
2015-03-30,21.5,20.0,20.190000534057617,21.229999542236328,67454430.0,18.483293533325195
2015-03-31,21.229999542236328,20.510000228881836,21.229999542236328,20.719999313354492,35840035.0,18.039278030395508
2015-04-01,22.399999618530273,20.6200008392334,20.649999618530273,21.889999389648438,53045329.0,19.057907104492188
2015-04-02,22.489999771118164,21.489999771118164,21.809999465942383,22.18000030517578,44769338.0,19.310386657714844
2015-04-03,21.989999771118164,21.360000610351562,21.700000762939453,21.770000457763672,38140758.0,18.953433990478516
2015-04-07,21.799999237060547,21.3799991607666,21.770000457763672,21.690000534057617,29020679.0,18.8837833404541
2015-04-08,21.729999542236328,20.75,21.700000762939453,21.059999465942383,38846117.0,18.335289001464844
2015-04-09,21.0,20.049999237060547,20.84000015258789,20.5,31571002.0,17.84774398803711
2015-04-10,21.389999389648438,20.610000610351562,20.690000534057617,21.149999618530273,31351692.0,18.413644790649414
2015-04-13,21.760000228881836,21.0,21.0,21.579999923706055,30001136.0,18.788013458251953
2015-04-14,21.950000762939453,21.149999618530273,21.510000228881836,21.450000762939453,28058815.0,18.67483139038086
2015-04-15,21.280000686645508,20.399999618530273,21.280000686645508,20.559999465942383,27241167.0,17.899978637695312
2015-04-16,21.139999389648438,20.110000610351562,20.290000915527344,21.0,20843852.0,18.28305435180664
2015-04-17,21.149999618530273,20.3799991607666,21.0,20.889999389648438,45973898.0,18.18728256225586
2015-04-20,21.790000915527344,20.5,20.700000762939453,21.260000228881836,54624344.0,18.509416580200195
2015-04-21,21.81999969482422,21.030000686645508,21.59000015258789,21.770000457763672,41285001.0,18.953433990478516
2015-04-22,23.15999984741211,22.0,22.0,22.420000076293945,55584985.0,19.519336700439453
2015-04-23,22.8700008392334,21.81999969482422,22.489999771118164,22.030000686645508,40138410.0,19.179792404174805
2015-04-24,23.350000381469727,21.709999084472656,21.850000381469727,23.059999465942383,56816798.0,20.076534271240234
2015-04-27,23.829999923706055,22.610000610351562,23.600000381469727,22.950000762939453,45116906.0,19.98076629638672
2015-04-28,23.18000030517578,21.5,23.0,21.59000015258789,38755728.0,18.796722412109375
2015-04-29,22.09000015258789,21.299999237060547,21.3700008392334,21.790000915527344,20542212.0,18.97084617614746
2015-04-30,22.030000686645508,21.649999618530273,21.8799991607666,21.670000076293945,22223758.0,18.866369247436523
2015-05-04,21.979999542236328,21.020000457763672,21.670000076293945,21.649999618530273,27324378.0,18.848957061767578
2015-05-05,22.049999237060547,21.09000015258789,21.670000076293945,21.170000076293945,30975402.0,18.431058883666992
2015-05-06,21.600000381469727,20.15999984741211,21.329999923706055,20.520000457763672,26991226.0,17.865154266357422
2015-05-07,20.889999389648438,20.18000030517578,20.540000915527344,20.290000915527344,18669344.0,17.664913177490234
2015-05-08,20.850000381469727,20.280000686645508,20.549999237060547,20.790000915527344,16357428.0,18.100223541259766
2015-05-11,21.540000915527344,20.700000762939453,21.0,21.510000228881836,26268533.0,18.72707176208496
2015-05-12,21.959999084472656,21.31999969482422,21.600000381469727,21.610000610351562,26336459.0,18.814132690429688
2015-05-13,21.940000534057617,21.18000030517578,21.799999237060547,21.270000457763672,27199319.0,18.51811981201172
2015-05-14,21.56999969482422,21.049999237060547,21.450000762939453,21.18000030517578,20891443.0,18.43976593017578
2015-05-15,21.290000915527344,20.649999618530273,21.200000762939453,20.889999389648438,25188885.0,18.18728256225586
2015-05-18,21.450000762939453,20.760000228881836,20.889999389648438,20.850000381469727,25512989.0,18.1524600982666
2015-05-19,22.940000534057617,20.809999465942383,20.8700008392334,22.940000534057617,65810870.0,19.972061157226562
2015-05-20,23.780000686645508,22.65999984741211,23.479999542236328,22.809999465942383,76630063.0,19.858877182006836
2015-05-21,23.260000228881836,22.5,22.8799991607666,23.06999969482422,36759029.0,20.085241317749023
2015-05-22,23.75,22.8799991607666,23.399999618530273,23.280000686645508,40431928.0,20.2680721282959
2015-05-25,24.299999237060547,23.010000228881836,23.280000686645508,24.09000015258789,65398719.0,20.97327423095703
2015-05-26,24.579999923706055,23.829999923706055,23.969999313354492,24.170000076293945,50298306.0,21.04292106628418
2015-05-27,24.200000762939453,23.110000610351562,24.100000381469727,23.209999084472656,48508814.0,20.207124710083008
2015-05-28,24.1200008392334,22.989999771118164,23.309999465942383,23.06999969482422,59860360.0,20.085241317749023
2015-05-29,23.950000762939453,22.110000610351562,23.68000030517578,23.59000015258789,47879938.0,20.5379638671875
2015-06-01,25.25,23.59000015258789,23.59000015258789,24.940000534057617,55042572.0,21.713298797607422
2015-06-02,26.450000762939453,24.790000915527344,25.100000381469727,26.1299991607666,57598646.0,22.74934196472168
2015-06-03,27.280000686645508,25.790000915527344,26.1299991607666,26.709999084472656,45763848.0,23.254301071166992
2015-06-04,27.309999465942383,24.600000381469727,27.0,26.700000762939453,46463547.0,23.245595932006836
2015-06-05,28.299999237060547,26.450000762939453,27.100000381469727,27.540000915527344,53628660.0,23.976919174194336
2015-06-08,27.649999618530273,26.15999984741211,27.59000015258789,26.450000762939453,34355281.0,23.02794075012207
2015-06-09,26.850000381469727,25.829999923706055,26.290000915527344,26.639999389648438,32845729.0,23.193361282348633
2015-06-10,28.200000762939453,26.899999618530273,27.670000076293945,27.0,51621412.0,23.50678253173828
2015-06-11,27.149999618530273,26.299999237060547,26.510000228881836,26.479999542236328,28486670.0,23.054059982299805
2015-06-12,26.959999084472656,26.010000228881836,26.479999542236328,26.309999465942383,27345828.0,22.906055450439453
2015-06-15,27.5,25.959999084472656,26.360000610351562,26.90999984741211,37158777.0,23.42842674255371
2015-06-16,26.649999618530273,25.700000762939453,26.649999618530273,25.989999771118164,26836280.0,22.62745475769043
2015-06-17,26.459999084472656,24.770000457763672,25.989999771118164,26.219999313354492,25403976.0,22.82769775390625
2015-06-18,26.200000762939453,25.049999237060547,26.200000762939453,25.09000015258789,21349568.0,21.843896865844727
2015-06-19,24.93000030517578,22.579999923706055,24.600000381469727,22.579999923706055,23529319.0,19.658634185791016
2015-06-23,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-06-24,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-06-25,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-06-26,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-06-29,24.93000030517578,22.579999923706055,24.600000381469727,22.579999923706055,23529319.0,19.658634185791016
2015-06-30,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-01,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-02,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-03,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-06,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-07,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-08,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-09,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-10,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-13,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-14,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-15,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-16,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-17,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-20,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-21,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-22,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-23,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-24,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-27,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-28,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-29,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-30,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-07-31,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-03,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-04,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-05,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-06,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-07,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-10,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-11,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-12,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-13,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-14,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-17,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-18,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,19.658634185791016
2015-08-19,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-20,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-21,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-24,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-25,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-26,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-27,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-28,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-08-31,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-01,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-02,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-07,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-08,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-09,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-10,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-11,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-14,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-15,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-16,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-17,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-18,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-21,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-22,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-23,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-24,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-25,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-09-28,24.93000030517578,22.579999923706055,24.600000381469727,22.079999923706055,23529319.0,19.658634185791016
2015-09-29,22.079999923706055,22.079999923706055,22.079999923706055,22.079999923706055,0.0,19.658634185791016
2015-09-30,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-08,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-09,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-12,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-13,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-14,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-15,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-16,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-19,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-20,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-21,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-22,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-23,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-26,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-27,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-28,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-29,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-10-30,22.579999923706055,22.579999923706055,22.579999923706055,22.579999923706055,0.0,20.103803634643555
2015-11-02,19.8700008392334,19.8700008392334,19.8700008392334,19.8700008392334,2905400.0,17.69099235534668
2015-11-03,18.739999771118164,17.8799991607666,17.8799991607666,18.049999237060547,112844940.0,16.07057762145996
2015-11-04,18.770000457763672,17.579999923706055,17.600000381469727,18.59000015258789,60912108.0,16.551359176635742
2015-11-05,18.68000030517578,18.190000534057617,18.540000915527344,18.34000015258789,41096758.0,16.32877540588379
2015-11-06,19.75,18.270000457763672,18.329999923706055,19.40999984741211,39018546.0,17.281436920166016
2015-11-09,20.75,19.290000915527344,19.34000015258789,20.40999984741211,40151977.0,18.171772003173828
2015-11-10,20.899999618530273,19.8700008392334,20.200000762939453,20.06999969482422,30386128.0,17.869056701660156
2015-11-11,20.200000762939453,19.799999237060547,20.059999465942383,20.190000534057617,17321143.0,17.97589874267578
2015-11-12,20.450000762939453,19.8700008392334,20.389999389648438,20.229999542236328,20551602.0,18.011512756347656
2015-11-13,20.440000534057617,19.90999984741211,20.229999542236328,20.020000457763672,17740196.0,17.824542999267578
2015-11-16,20.020000457763672,19.5,19.65999984741211,19.979999542236328,15010415.0,17.78892707824707
2015-11-17,20.350000381469727,19.780000686645508,20.219999313354492,19.850000381469727,16837133.0,17.67318344116211
2015-11-18,20.190000534057617,19.68000030517578,19.850000381469727,19.690000534057617,12912494.0,17.530731201171875
2015-11-19,19.940000534057617,19.489999771118164,19.75,19.84000015258789,13587805.0,17.664281845092773
2015-11-20,20.8700008392334,19.719999313354492,19.90999984741211,20.770000457763672,33059703.0,18.492294311523438
2015-11-23,20.959999084472656,20.299999237060547,20.700000762939453,20.329999923706055,19693762.0,18.100543975830078
2015-11-24,20.40999984741211,19.8700008392334,20.329999923706055,20.170000076293945,14967020.0,17.958093643188477
2015-11-25,20.3799991607666,20.020000457763672,20.1299991607666,20.229999542236328,11049360.0,18.011512756347656
2015-11-26,20.65999984741211,20.059999465942383,20.219999313354492,20.079999923706055,14562422.0,17.877962112426758
2015-11-27,20.049999237060547,18.18000030517578,20.010000228881836,18.399999618530273,21881746.0,16.3821964263916
2015-11-30,18.790000915527344,17.510000228881836,18.469999313354492,18.389999389648438,18300898.0,16.373292922973633
2015-12-01,19.170000076293945,18.200000762939453,18.200000762939453,18.889999389648438,14195042.0,16.81846046447754
2015-12-02,19.09000015258789,18.309999465942383,18.889999389648438,18.739999771118164,10197685.0,16.68490982055664
2015-12-03,18.979999542236328,18.670000076293945,18.780000686645508,18.809999465942383,10866595.0,16.747234344482422
2015-12-04,19.190000534057617,18.520000457763672,18.860000610351562,18.540000915527344,13756741.0,16.50684356689453
2015-12-07,18.65999984741211,18.309999465942383,18.549999237060547,18.479999542236328,7383970.0,16.45342445373535
2015-12-08,18.40999984741211,18.059999465942383,18.399999618530273,18.059999465942383,9468588.0,16.07948112487793
2015-12-09,18.229999542236328,17.829999923706055,18.149999618530273,17.8700008392334,8467546.0,15.910318374633789
2015-12-10,18.299999237060547,17.8799991607666,17.90999984741211,18.15999984741211,10308272.0,16.168514251708984
2015-12-11,18.25,17.93000030517578,18.149999618530273,18.170000076293945,7142313.0,16.177419662475586
2015-12-14,18.799999237060547,18.049999237060547,18.100000381469727,18.719999313354492,13327877.0,16.667104721069336
2015-12-15,19.09000015258789,18.469999313354492,18.65999984741211,18.530000686645508,12559911.0,16.497940063476562
2015-12-16,18.90999984741211,18.610000610351562,18.850000381469727,18.709999084472656,10413522.0,16.658199310302734
2015-12-17,19.43000030517578,18.8799991607666,18.989999771118164,19.309999465942383,18012121.0,17.192401885986328
2015-12-18,19.450000762939453,18.850000381469727,19.31999969482422,18.959999084472656,13565491.0,16.88078498840332
2015-12-21,19.399999618530273,18.700000762939453,18.799999237060547,19.239999771118164,16252506.0,17.130077362060547
2015-12-22,20.1200008392334,19.6200008392334,19.989999771118164,19.770000457763672,27576733.0,17.601957321166992
2015-12-23,20.280000686645508,19.520000457763672,19.790000915527344,19.65999984741211,16092057.0,17.50402069091797
2015-12-24,19.8700008392334,19.450000762939453,19.700000762939453,19.829999923706055,10388064.0,17.655376434326172
2015-12-25,20.06999969482422,19.75,19.8799991607666,19.8700008392334,9122223.0,17.69099235534668
2015-12-28,20.18000030517578,19.440000534057617,20.18000030517578,19.459999084472656,15810084.0,17.325952529907227
2015-12-29,19.700000762939453,19.139999389648438,19.479999542236328,19.350000381469727,10553095.0,17.228017807006836
2015-12-30,19.8799991607666,19.239999771118164,19.440000534057617,19.75,11597992.0,17.584150314331055
2015-12-31,19.950000762939453,19.469999313354492,19.75,19.5,8798611.0,17.36156463623047
2016-01-04,19.600000381469727,17.700000762939453,19.5,17.729999542236328,10607418.0,15.785670280456543
2016-01-05,18.18000030517578,17.100000381469727,17.100000381469727,17.670000076293945,17067952.0,15.732251167297363
2016-01-06,18.1299991607666,17.59000015258789,17.850000381469727,17.979999542236328,9317906.0,16.008255004882812
2016-01-07,17.579999923706055,16.190000534057617,17.549999237060547,16.260000228881836,4571440.0,14.476875305175781
2016-01-08,16.989999771118164,15.279999732971191,16.440000534057617,16.229999542236328,18783563.0,14.450163841247559
2016-01-11,16.200000762939453,14.710000038146973,15.949999809265137,14.949999809265137,17002673.0,13.310534477233887
2016-01-12,15.300000190734863,14.420000076293945,15.09000015258789,14.90999984741211,13901155.0,13.274920463562012
2016-01-13,15.220000267028809,14.5,15.220000267028809,14.59000015258789,13797396.0,12.990013122558594
2016-01-14,15.079999923706055,14.140000343322754,14.199999809265137,15.029999732971191,12965609.0,13.38176155090332
2016-01-15,15.039999961853027,13.859999656677246,15.029999732971191,14.0,13895070.0,12.464714050292969
2016-01-18,14.380000114440918,13.550000190734863,13.550000190734863,14.09000015258789,11600676.0,12.544844627380371
2016-01-19,14.8100004196167,14.0,14.140000343322754,14.729999542236328,15870320.0,13.114660263061523
2016-01-20,14.850000381469727,14.350000381469727,14.520000457763672,14.4399995803833,13602556.0,12.856462478637695
2016-01-21,14.5,13.8100004196167,14.210000038146973,13.84000015258789,14653602.0,12.322260856628418
2016-01-22,14.100000381469727,13.199999809265137,13.949999809265137,13.850000381469727,19371979.0,12.331164360046387
2016-01-25,14.199999809265137,13.850000381469727,14.079999923706055,14.119999885559082,10464145.0,12.571555137634277
2016-01-26,14.569999694824219,13.0,13.890000343322754,13.069999694824219,22180543.0,11.636700630187988
2016-01-27,13.600000381469727,12.430000305175781,13.170000076293945,13.460000038146973,26937650.0,11.983931541442871
2016-01-28,13.399999618530273,12.600000381469727,13.180000305175781,12.739999771118164,18459931.0,11.342889785766602
2016-01-29,13.979999542236328,12.829999923706055,13.0,13.65999984741211,22002244.0,12.161998748779297
2016-02-01,14.270000457763672,13.600000381469727,13.600000381469727,14.220000267028809,16529922.0,12.660588264465332
2016-02-02,14.75,14.069999694824219,14.25,14.520000457763672,20983314.0,12.927689552307129
2016-02-03,14.479999542236328,13.800000190734863,14.119999885559082,14.380000114440918,22432389.0,12.8030424118042
2016-02-04,14.899999618530273,14.300000190734863,14.4399995803833,14.710000038146973,18119378.0,13.096854209899902
2016-02-05,15.229999542236328,14.699999809265137,14.890000343322754,14.710000038146973,20562156.0,13.096854209899902
2016-02-15,14.569999694824219,13.989999771118164,13.989999771118164,14.380000114440918,12790311.0,12.8030424118042
2016-02-16,14.880000114440918,14.300000190734863,14.479999542236328,14.770000457763672,15581661.0,13.150274276733398
2016-02-17,15.149999618530273,14.65999984741211,14.75,15.0,18375623.0,13.355051040649414
2016-02-18,15.390000343322754,14.899999618530273,15.1899995803833,14.979999542236328,19502734.0,13.337244033813477
2016-02-19,15.09000015258789,14.680000305175781,15.0,14.8100004196167,16077636.0,13.185887336730957
2016-02-22,15.260000228881836,14.920000076293945,15.020000457763672,15.140000343322754,20055478.0,13.47969913482666
2016-02-23,15.670000076293945,15.149999618530273,15.300000190734863,15.649999618530273,25243681.0,13.933769226074219
2016-02-24,15.600000381469727,15.119999885559082,15.5,15.460000038146973,21211476.0,13.764605522155762
2016-02-25,15.470000267028809,13.90999984741211,15.470000267028809,13.90999984741211,24892014.0,12.384583473205566
2016-02-26,14.210000038146973,13.579999923706055,14.010000228881836,14.050000190734863,16656553.0,12.509231567382812
2016-02-29,14.0,12.899999618530273,14.0,13.34000015258789,15444181.0,11.877092361450195
2016-03-01,13.850000381469727,13.149999618530273,13.4399995803833,13.720000267028809,11749548.0,12.21541976928711
2016-03-02,14.449999809265137,13.680000305175781,13.720000267028809,14.390000343322754,16643769.0,12.811944961547852
2016-03-03,14.539999961853027,14.09000015258789,14.380000114440918,14.170000076293945,15798040.0,12.616071701049805
2016-03-04,14.329999923706055,13.75,14.180000305175781,13.930000305175781,13261896.0,12.40239143371582
2016-03-07,14.380000114440918,14.079999923706055,14.109999656677246,14.25,9100309.0,12.687298774719238
2016-03-08,14.279999732971191,13.609999656677246,14.279999732971191,14.09000015258789,11437350.0,12.544844627380371
2016-03-09,14.130000114440918,13.720000267028809,13.800000190734863,13.859999656677246,8475717.0,12.340067863464355
2016-03-10,13.979999542236328,13.579999923706055,13.920000076293945,13.600000381469727,5661390.0,12.108580589294434
2016-03-11,13.6899995803833,13.40999984741211,13.460000038146973,13.59000015258789,5272004.0,12.099677085876465
2016-03-14,14.260000228881836,13.760000228881836,13.84000015258789,14.09000015258789,11685743.0,12.544844627380371
2016-03-15,14.15999984741211,13.9399995803833,14.029999732971191,14.09000015258789,8159465.0,12.544844627380371
2016-03-16,14.170000076293945,13.699999809265137,14.09000015258789,13.880000114440918,5602225.0,12.357873916625977
2016-03-17,14.399999618530273,13.859999656677246,13.960000038146973,14.279999732971191,13050757.0,12.714007377624512
2016-03-18,14.8100004196167,14.350000381469727,14.449999809265137,14.699999809265137,16742058.0,13.087950706481934
2016-03-21,15.0,14.680000305175781,14.880000114440918,14.90999984741211,20468979.0,13.274920463562012
2016-03-22,14.84000015258789,14.579999923706055,14.800000190734863,14.829999923706055,18257758.0,13.203694343566895
2016-03-23,15.3100004196167,14.680000305175781,14.720000267028809,15.279999732971191,20863720.0,13.604345321655273
2016-03-24,15.020000457763672,14.630000114440918,15.020000457763672,14.65999984741211,23459352.0,13.052337646484375
2016-03-25,14.930000305175781,14.619999885559082,14.75,14.779999732971191,12453548.0,13.159177780151367
2016-03-28,15.039999961853027,14.670000076293945,14.920000076293945,14.720000267028809,12519156.0,13.105757713317871
2016-03-29,14.869999885559082,14.3100004196167,14.710000038146973,14.430000305175781,12300272.0,12.847558975219727
2016-03-30,14.850000381469727,14.489999771118164,14.579999923706055,14.850000381469727,14047578.0,13.221501350402832
2016-03-31,15.680000305175781,15.149999618530273,15.149999618530273,15.59000015258789,48270467.0,13.880350112915039
2016-04-01,16.059999465942383,15.40999984741211,15.470000267028809,15.960000038146973,40722254.0,14.2097749710083
2016-04-05,16.540000915527344,16.079999923706055,16.450000762939453,16.3799991607666,48069920.0,14.583715438842773
2016-04-06,16.540000915527344,16.149999618530273,16.200000762939453,16.5,31202316.0,14.690556526184082
2016-04-07,17.15999984741211,16.200000762939453,16.540000915527344,16.790000915527344,45409058.0,14.94875431060791
2016-04-08,17.239999771118164,16.059999465942383,17.0,16.280000686645508,57569722.0,14.494682312011719
2016-04-11,16.6299991607666,16.209999084472656,16.31999969482422,16.280000686645508,32227319.0,14.494682312011719
2016-04-12,16.40999984741211,15.979999542236328,16.329999923706055,16.290000915527344,20271884.0,14.503585815429688
2016-04-13,16.579999923706055,16.290000915527344,16.350000381469727,16.31999969482422,29269447.0,14.530295372009277
2016-04-14,16.690000534057617,16.360000610351562,16.399999618530273,16.469999313354492,19491114.0,14.663846015930176
2016-04-15,16.59000015258789,16.309999465942383,16.520000457763672,16.3799991607666,13901638.0,14.583715438842773
2016-04-18,16.360000610351562,15.90999984741211,16.350000381469727,16.010000228881836,16651815.0,14.254290580749512
2016-04-19,16.280000686645508,16.079999923706055,16.170000076293945,16.170000076293945,15114367.0,14.396744728088379
2016-04-20,16.559999465942383,15.300000190734863,16.280000686645508,16.0,30431956.0,14.245387077331543
2016-04-21,16.0,15.399999618530273,15.899999618530273,15.609999656677246,15875360.0,13.89815616607666
2016-04-22,16.299999237060547,15.399999618530273,15.5,16.229999542236328,16647841.0,14.450163841247559
2016-04-25,15.539999961853027,15.100000381469727,15.539999961853027,15.350000381469727,13719666.0,14.101083755493164
2016-04-26,15.550000190734863,15.319999694824219,15.319999694824219,15.520000457763672,12647610.0,14.257251739501953
2016-04-27,15.579999923706055,15.15999984741211,15.539999961853027,15.199999809265137,12832172.0,13.963287353515625
2016-04-28,15.289999961853027,14.800000190734863,15.260000228881836,15.050000190734863,11236687.0,13.825491905212402
2016-04-29,15.1899995803833,14.949999809265137,15.09000015258789,15.170000076293945,9321125.0,13.935728073120117
2016-05-03,15.880000114440918,15.119999885559082,15.229999542236328,15.8100004196167,20127413.0,14.523655891418457
2016-05-04,16.0,15.680000305175781,15.84000015258789,15.84000015258789,17352723.0,14.551216125488281
2016-05-05,15.869999885559082,15.5600004196167,15.819999694824219,15.739999771118164,12043341.0,14.459351539611816
2016-05-06,15.899999618530273,14.90999984741211,15.770000457763672,14.920000076293945,20906067.0,13.70606803894043
2016-05-09,14.869999885559082,14.180000305175781,14.859999656677246,14.270000457763672,13945324.0,13.108955383300781
2016-05-10,14.550000190734863,14.25,14.329999923706055,14.449999809265137,9762857.0,13.274309158325195
2016-05-11,14.6899995803833,14.390000343322754,14.630000114440918,14.460000038146973,10682838.0,13.283495903015137
2016-05-12,14.449999809265137,13.930000305175781,14.289999961853027,14.390000343322754,13441185.0,13.219191551208496
2016-05-13,14.449999809265137,13.970000267028809,14.3100004196167,14.079999923706055,12461038.0,12.93441390991211
2016-05-16,14.229999542236328,13.930000305175781,14.0,14.220000267028809,11443958.0,13.06302261352539
2016-05-17,14.359999656677246,14.0,14.270000457763672,14.1899995803833,13574167.0,13.035463333129883
2016-05-18,14.100000381469727,13.609999656677246,14.100000381469727,13.739999771118164,14863979.0,12.622076034545898
2016-05-19,14.020000457763672,13.729999542236328,13.729999542236328,13.779999732971191,8298629.0,12.658822059631348
2016-05-20,13.960000038146973,13.59000015258789,13.649999618530273,13.899999618530273,8283616.0,12.769058227539062
2016-05-23,14.1899995803833,13.9399995803833,13.949999809265137,14.020000457763672,9748607.0,12.87929630279541
2016-05-24,14.039999961853027,13.680000305175781,14.039999961853027,13.800000190734863,8796275.0,12.67719554901123
2016-05-25,14.0600004196167,13.739999771118164,13.9399995803833,13.800000190734863,7977368.0,12.67719554901123
2016-05-26,13.869999885559082,13.449999809265137,13.800000190734863,13.84000015258789,10278741.0,12.713940620422363
2016-05-27,13.880000114440918,13.6899995803833,13.760000228881836,13.739999771118164,6875091.0,12.622076034545898
2016-05-30,13.789999961853027,13.510000228881836,13.600000381469727,13.649999618530273,5676177.0,12.539399147033691
2016-05-31,14.460000038146973,13.710000038146973,13.720000267028809,14.420000076293945,20895441.0,13.246750831604004
2016-06-01,14.550000190734863,14.289999961853027,14.369999885559082,14.390000343322754,16959639.0,13.219191551208496
2016-06-02,14.479999542236328,14.319999694824219,14.380000114440918,14.420000076293945,9443756.0,13.246750831604004
2016-06-03,14.850000381469727,14.390000343322754,14.4399995803833,14.680000305175781,16672063.0,13.485596656799316
2016-06-06,14.850000381469727,14.640000343322754,14.720000267028809,14.720000267028809,12495880.0,13.522342681884766
2016-06-07,14.760000228881836,14.520000457763672,14.739999771118164,14.720000267028809,9921409.0,13.522342681884766
2016-06-08,14.670000076293945,14.390000343322754,14.670000076293945,14.5600004196167,9380082.0,13.375359535217285
2016-06-13,14.40999984741211,13.720000267028809,14.34000015258789,13.75,14563717.0,12.631263732910156
2016-06-14,13.899999618530273,13.699999809265137,13.729999542236328,13.850000381469727,9643529.0,12.723127365112305
2016-06-15,14.84000015258789,13.65999984741211,13.699999809265137,14.630000114440918,19725684.0,13.439663887023926
2016-06-16,15.100000381469727,14.569999694824219,14.59000015258789,14.819999694824219,23181272.0,13.614204406738281
2016-06-17,15.079999923706055,14.729999542236328,14.989999771118164,14.899999618530273,14882422.0,13.687695503234863
2016-06-20,15.100000381469727,14.680000305175781,14.859999656677246,15.010000228881836,11497175.0,13.78874683380127
2016-06-21,15.180000305175781,14.710000038146973,15.130000114440918,14.739999771118164,14443409.0,13.540715217590332
2016-06-22,15.329999923706055,14.65999984741211,14.739999771118164,15.319999694824219,18368303.0,14.07352352142334
2016-06-23,15.359999656677246,15.020000457763672,15.300000190734863,15.199999809265137,11452938.0,13.963287353515625
2016-06-24,15.5,14.65999984741211,15.140000343322754,15.180000305175781,19490018.0,13.944914817810059
2016-06-27,15.420000076293945,15.0600004196167,15.079999923706055,15.34000015258789,13659880.0,14.091896057128906
2016-06-28,15.4399995803833,15.119999885559082,15.25,15.399999618530273,12504510.0,14.147013664245605
2016-06-29,15.539999961853027,15.279999732971191,15.479999542236328,15.399999618530273,11132500.0,14.147013664245605
2016-06-30,15.770000457763672,15.34000015258789,15.460000038146973,15.65999984741211,16386922.0,14.385860443115234
2016-07-01,15.75,15.420000076293945,15.710000038146973,15.460000038146973,9675687.0,14.202133178710938
2016-07-04,15.850000381469727,15.359999656677246,15.380000114440918,15.789999961853027,15051079.0,14.50528335571289
2016-07-05,15.819999694824219,15.619999885559082,15.739999771118164,15.75,10474533.0,14.468536376953125
2016-07-06,16.190000534057617,15.779999732971191,16.100000381469727,15.890000343322754,23037200.0,14.597146987915039
2016-07-07,15.949999809265137,15.609999656677246,15.930000305175781,15.869999885559082,13257798.0,14.578774452209473
2016-07-08,16.469999313354492,15.8100004196167,15.8100004196167,16.190000534057617,20425766.0,14.8727388381958
2016-07-11,16.389999389648438,16.149999618530273,16.34000015258789,16.209999084472656,15594756.0,14.89111042022705
2016-07-12,16.579999923706055,16.020000457763672,16.229999542236328,16.489999771118164,21979218.0,15.14832878112793
2016-07-13,16.770000457763672,16.450000762939453,16.549999237060547,16.56999969482422,17643339.0,15.221819877624512
2016-07-14,16.709999084472656,16.450000762939453,16.540000915527344,16.6299991607666,13076046.0,15.276939392089844
2016-07-15,16.770000457763672,16.600000381469727,16.649999618530273,16.6299991607666,10258781.0,15.276939392089844
2016-07-18,17.149999618530273,16.530000686645508,16.56999969482422,17.0,19532391.0,15.616835594177246
2016-07-19,17.149999618530273,16.670000076293945,17.0,16.850000381469727,18214365.0,15.479040145874023
2016-07-20,16.950000762939453,16.700000762939453,16.899999618530273,16.719999313354492,14085530.0,15.359615325927734
2016-07-21,16.979999542236328,16.700000762939453,16.700000762939453,16.729999542236328,14513092.0,15.368803024291992
2016-07-22,16.780000686645508,16.239999771118164,16.729999542236328,16.299999237060547,18487137.0,14.973788261413574
2016-07-25,17.09000015258789,16.43000030517578,16.459999084472656,17.049999237060547,25832193.0,15.662764549255371
2016-07-26,17.489999771118164,16.889999389648438,17.049999237060547,17.34000015258789,20489861.0,15.929171562194824
2016-07-27,17.549999237060547,16.56999969482422,17.34000015258789,16.799999237060547,26539352.0,15.433106422424316
2016-07-28,17.829999923706055,16.81999969482422,16.829999923706055,17.790000915527344,31367030.0,16.342559814453125
2016-07-29,17.8799991607666,17.299999237060547,17.700000762939453,17.520000457763672,22374975.0,16.094526290893555
2016-08-01,17.489999771118164,16.6200008392334,17.350000381469727,16.8799991607666,21104231.0,15.506597518920898
2016-08-02,17.1299991607666,16.700000762939453,16.940000534057617,17.110000610351562,13896162.0,15.717885971069336
2016-08-03,17.239999771118164,16.90999984741211,17.0,17.149999618530273,10345585.0,15.754630088806152
2016-08-04,17.43000030517578,16.950000762939453,17.239999771118164,17.34000015258789,13607835.0,15.929171562194824
2016-08-05,17.799999237060547,17.049999237060547,17.420000076293945,17.06999969482422,26561739.0,15.681139945983887
2016-08-08,17.739999771118164,16.8799991607666,17.030000686645508,17.690000534057617,20762216.0,16.250696182250977
2016-08-09,17.84000015258789,17.420000076293945,17.600000381469727,17.729999542236328,17951992.0,16.287439346313477
2016-08-10,18.399999618530273,17.600000381469727,17.729999542236328,18.18000030517578,31394111.0,16.700828552246094
2016-08-11,18.3799991607666,17.829999923706055,18.09000015258789,18.079999923706055,18587146.0,16.60896110534668
2016-08-12,18.280000686645508,17.940000534057617,18.09000015258789,18.229999542236328,12870659.0,16.74675941467285
2016-08-15,18.690000534057617,18.170000076293945,18.3799991607666,18.25,30620336.0,16.7651309967041
2016-08-16,18.56999969482422,18.040000915527344,18.34000015258789,18.06999969482422,30673785.0,16.599777221679688
2016-08-17,18.309999465942383,17.889999389648438,18.06999969482422,18.170000076293945,15257396.0,16.691640853881836
2016-08-18,18.260000228881836,18.010000228881836,18.209999084472656,18.1200008392334,13464895.0,16.645708084106445
2016-08-19,18.209999084472656,18.049999237060547,18.059999465942383,18.15999984741211,9894028.0,16.682453155517578
2016-08-22,18.15999984741211,17.729999542236328,18.110000610351562,17.770000457763672,13401296.0,16.324186325073242
2016-08-23,18.1200008392334,17.770000457763672,17.799999237060547,17.950000762939453,10381334.0,16.489540100097656
2016-08-24,18.059999465942383,17.75,17.969999313354492,17.850000381469727,8696023.0,16.39767837524414
2016-08-25,17.700000762939453,17.40999984741211,17.700000762939453,17.489999771118164,14023710.0,16.066967010498047
2016-08-26,17.84000015258789,17.489999771118164,17.59000015258789,17.59000015258789,14576250.0,16.158830642700195
2016-08-29,17.979999542236328,17.420000076293945,17.579999923706055,17.959999084472656,13048595.0,16.49872589111328
2016-08-30,18.1299991607666,17.790000915527344,18.059999465942383,17.899999618530273,10324764.0,16.443607330322266
2016-08-31,17.950000762939453,17.670000076293945,17.93000030517578,17.81999969482422,6597003.0,16.3701171875
2016-09-01,17.860000610351562,17.299999237060547,17.799999237060547,17.360000610351562,13120583.0,15.947545051574707
2016-09-02,17.440000534057617,17.15999984741211,17.329999923706055,17.270000457763672,11389360.0,15.864866256713867
2016-09-05,17.440000534057617,17.18000030517578,17.290000915527344,17.239999771118164,8484185.0,15.83730697631836
2016-09-06,17.649999618530273,17.020000457763672,17.270000457763672,17.559999465942383,14865404.0,16.131271362304688
2016-09-07,17.75,17.399999618530273,17.59000015258789,17.469999313354492,10745009.0,16.048595428466797
2016-09-08,17.739999771118164,17.420000076293945,17.440000534057617,17.559999465942383,8613641.0,16.131271362304688
2016-09-09,18.239999771118164,17.520000457763672,17.559999465942383,17.93000030517578,27131122.0,16.471168518066406
2016-09-12,17.8799991607666,17.389999389648438,17.670000076293945,17.5,14521064.0,16.076152801513672
2016-09-13,17.670000076293945,17.260000228881836,17.6299991607666,17.40999984741211,9631782.0,15.993476867675781
2016-09-14,17.549999237060547,17.139999389648438,17.299999237060547,17.290000915527344,9042094.0,15.88323974609375
2016-09-19,17.56999969482422,17.299999237060547,17.309999465942383,17.540000915527344,7904412.0,16.112899780273438
2016-09-20,17.530000686645508,17.200000762939453,17.510000228881836,17.34000015258789,7677031.0,15.929171562194824
2016-09-21,17.440000534057617,17.260000228881836,17.389999389648438,17.350000381469727,5063942.0,15.938358306884766
2016-09-22,17.68000030517578,17.389999389648438,17.450000762939453,17.510000228881836,13335803.0,16.08534049987793
2016-09-23,17.8700008392334,17.440000534057617,17.579999923706055,17.799999237060547,16715797.0,16.351743698120117
2016-09-26,17.81999969482422,17.020000457763672,17.719999313354492,17.170000076293945,12374145.0,15.773002624511719
2016-09-27,17.239999771118164,16.770000457763672,17.18000030517578,17.1299991607666,11730295.0,15.73625659942627
2016-09-28,17.18000030517578,16.940000534057617,17.149999618530273,16.950000762939453,5562845.0,15.570902824401855
2016-09-29,17.270000457763672,16.969999313354492,17.0,17.18000030517578,6936513.0,15.782187461853027
2016-09-30,17.260000228881836,17.059999465942383,17.100000381469727,17.18000030517578,4786410.0,15.782187461853027
2016-10-10,17.559999465942383,17.260000228881836,17.280000686645508,17.540000915527344,8558486.0,16.112899780273438
2016-10-11,17.780000686645508,17.510000228881836,17.559999465942383,17.719999313354492,9428297.0,16.27825355529785
2016-10-12,17.8700008392334,17.6299991607666,17.639999389648438,17.829999923706055,9636904.0,16.379301071166992
2016-10-13,17.860000610351562,17.600000381469727,17.739999771118164,17.709999084472656,8089219.0,16.269065856933594
2016-10-14,17.790000915527344,17.469999313354492,17.700000762939453,17.600000381469727,13661924.0,16.168018341064453
2016-10-17,17.59000015258789,17.100000381469727,17.469999313354492,17.15999984741211,18068839.0,15.763816833496094
2016-10-18,17.549999237060547,17.170000076293945,17.200000762939453,17.489999771118164,10968902.0,16.066967010498047
2016-10-19,17.670000076293945,17.43000030517578,17.59000015258789,17.520000457763672,9491300.0,16.094526290893555
2016-10-20,17.600000381469727,17.440000534057617,17.510000228881836,17.59000015258789,8338372.0,16.158830642700195
2016-10-21,17.6299991607666,17.299999237060547,17.6299991607666,17.43000030517578,8663020.0,16.01184844970703
2016-10-24,17.90999984741211,17.43000030517578,17.43000030517578,17.739999771118164,17512237.0,16.2966251373291
2016-10-25,17.8799991607666,17.700000762939453,17.799999237060547,17.760000228881836,10221562.0,16.315000534057617
2016-10-26,17.940000534057617,17.559999465942383,17.770000457763672,17.639999389648438,10903052.0,16.204761505126953
2016-10-27,17.729999542236328,17.479999542236328,17.6200008392334,17.559999465942383,8244778.0,16.131271362304688
2016-10-28,17.649999618530273,17.450000762939453,17.59000015258789,17.489999771118164,9506162.0,16.066967010498047
2016-10-31,17.399999618530273,17.100000381469727,17.399999618530273,17.329999923706055,9779920.0,15.919983863830566
2016-11-01,17.389999389648438,17.209999084472656,17.34000015258789,17.3700008392334,7398456.0,15.956730842590332
2016-11-02,17.3799991607666,17.1200008392334,17.299999237060547,17.149999618530273,8702399.0,15.754630088806152
2016-11-03,17.299999237060547,17.030000686645508,17.06999969482422,17.139999389648438,10817022.0,15.745441436767578
2016-11-04,17.219999313354492,16.829999923706055,17.1200008392334,16.8799991607666,13077508.0,15.506597518920898
2016-11-07,17.06999969482422,16.809999465942383,16.8799991607666,16.899999618530273,6268556.0,15.524970054626465
2016-11-08,17.06999969482422,16.8799991607666,17.010000228881836,17.010000228881836,7539147.0,15.626020431518555
2016-11-09,17.0,16.399999618530273,17.0,16.579999923706055,13076360.0,15.231005668640137
2016-11-10,16.860000610351562,16.700000762939453,16.75,16.75,9630051.0,15.387174606323242
2016-11-11,16.920000076293945,16.719999313354492,16.75,16.75,12268095.0,15.387174606323242
2016-11-14,16.889999389648438,16.65999984741211,16.799999237060547,16.75,11628377.0,15.387174606323242
2016-11-15,16.860000610351562,16.639999389648438,16.780000686645508,16.84000015258789,8475855.0,15.469852447509766
2016-11-16,16.950000762939453,16.790000915527344,16.860000610351562,16.93000030517578,10158220.0,15.552530288696289
2016-11-17,16.959999084472656,16.780000686645508,16.860000610351562,16.8799991607666,7718191.0,15.506597518920898
2016-11-18,17.09000015258789,16.729999542236328,16.899999618530273,16.739999771118164,11096160.0,15.377988815307617
2016-11-21,16.809999465942383,16.6200008392334,16.739999771118164,16.639999389648438,8739208.0,15.286124229431152
2016-11-22,16.729999542236328,16.59000015258789,16.65999984741211,16.68000030517578,10074507.0,15.322871208190918
2016-11-23,16.739999771118164,16.56999969482422,16.719999313354492,16.59000015258789,9220035.0,15.240194320678711
2016-11-24,16.670000076293945,16.440000534057617,16.600000381469727,16.459999084472656,9449812.0,15.120770454406738
2016-11-25,16.549999237060547,16.329999923706055,16.479999542236328,16.489999771118164,11988070.0,15.14832878112793
2016-11-28,16.860000610351562,16.510000228881836,16.549999237060547,16.809999465942383,15158453.0,15.442293167114258
2016-11-29,16.950000762939453,16.719999313354492,16.84000015258789,16.729999542236328,13170525.0,15.368803024291992
2016-11-30,16.809999465942383,16.389999389648438,16.75,16.459999084472656,12546231.0,15.120770454406738
2016-12-01,16.68000030517578,16.440000534057617,16.489999771118164,16.6200008392334,6699547.0,15.267752647399902
2016-12-02,16.670000076293945,16.190000534057617,16.670000076293945,16.200000762939453,10443524.0,14.881925582885742
2016-12-05,16.34000015258789,16.110000610351562,16.1299991607666,16.200000762939453,6430464.0,14.881925582885742
2016-12-06,16.450000762939453,16.200000762939453,16.200000762939453,16.3700008392334,6287875.0,15.038094520568848
2016-12-07,16.43000030517578,16.209999084472656,16.43000030517578,16.34000015258789,6871934.0,15.010534286499023
2016-12-08,16.479999542236328,16.309999465942383,16.350000381469727,16.329999923706055,6080778.0,15.001347541809082
2016-12-09,16.399999618530273,16.170000076293945,16.309999465942383,16.209999084472656,6664680.0,14.89111042022705
2016-12-12,16.290000915527344,15.430000305175781,16.280000686645508,15.5,13640982.0,14.23887825012207
2016-12-13,15.600000381469727,15.3100004196167,15.5,15.449999809265137,7712714.0,14.192946434020996
2016-12-14,16.100000381469727,15.329999923706055,15.460000038146973,15.789999961853027,16084065.0,14.50528335571289
2016-12-15,15.880000114440918,15.630000114440918,15.65999984741211,15.6899995803833,7678433.0,14.413419723510742
2016-12-16,16.0,15.699999809265137,15.779999732971191,15.8100004196167,5626279.0,14.523655891418457
2016-12-19,15.850000381469727,15.579999923706055,15.84000015258789,15.630000114440918,4693480.0,14.358301162719727
2016-12-20,15.770000457763672,15.539999961853027,15.649999618530273,15.649999618530273,4698968.0,14.376673698425293
2016-12-21,15.869999885559082,15.699999809265137,15.699999809265137,15.8100004196167,4818000.0,14.523655891418457
2016-12-22,16.270000457763672,15.869999885559082,15.890000343322754,16.209999084472656,14181958.0,14.89111042022705
2016-12-23,16.209999084472656,15.899999618530273,16.200000762939453,15.920000076293945,8120033.0,14.62470531463623
2016-12-26,15.970000267028809,15.699999809265137,15.859999656677246,15.949999809265137,5055842.0,14.652265548706055
2016-12-27,16.149999618530273,15.800000190734863,16.0,15.90999984741211,5981135.0,14.615520477294922
2016-12-28,16.200000762939453,15.8100004196167,15.960000038146973,16.09000015258789,8548161.0,14.780875205993652
2016-12-29,16.049999237060547,15.8100004196167,16.040000915527344,15.880000114440918,6698484.0,14.587961196899414
2016-12-30,15.949999809265137,15.550000190734863,15.899999618530273,15.619999885559082,13049440.0,14.349114418029785
2017-01-03,15.850000381469727,15.65999984741211,15.65999984741211,15.800000190734863,7669486.0,14.514471054077148
2017-01-04,16.1200008392334,15.770000457763672,15.779999732971191,16.059999465942383,12777615.0,14.753314971923828
2017-01-05,16.530000686645508,16.280000686645508,16.420000076293945,16.290000915527344,20230275.0,14.964603424072266
2017-01-06,16.489999771118164,16.149999618530273,16.270000457763672,16.270000457763672,13277698.0,14.946228981018066
2017-01-09,16.559999465942383,16.219999313354492,16.219999313354492,16.540000915527344,12547533.0,15.194262504577637
2017-01-10,16.719999313354492,16.3799991607666,16.540000915527344,16.520000457763672,12497732.0,15.175889015197754
2017-01-11,16.670000076293945,16.399999618530273,16.479999542236328,16.469999313354492,7512531.0,15.129956245422363
2017-01-12,16.68000030517578,16.260000228881836,16.559999465942383,16.290000915527344,8631524.0,14.964603424072266
2017-01-13,16.459999084472656,16.06999969482422,16.280000686645508,16.3799991607666,8514798.0,15.047279357910156
2017-01-16,16.709999084472656,16.049999237060547,16.299999237060547,16.59000015258789,23851078.0,15.240194320678711
2017-01-17,16.75,16.389999389648438,16.5,16.690000534057617,11894159.0,15.332056999206543
2017-01-18,16.850000381469727,16.540000915527344,16.719999313354492,16.760000228881836,12969731.0,15.3963623046875
2017-01-19,16.770000457763672,16.549999237060547,16.719999313354492,16.6200008392334,6723245.0,15.267752647399902
2017-01-20,16.739999771118164,16.579999923706055,16.6299991607666,16.690000534057617,7587109.0,15.332056999206543
2017-01-23,16.790000915527344,16.600000381469727,16.639999389648438,16.639999389648438,7311100.0,15.286124229431152
2017-01-24,16.809999465942383,16.549999237060547,16.639999389648438,16.690000534057617,8980860.0,15.332056999206543
2017-01-25,16.790000915527344,16.649999618530273,16.649999618530273,16.719999313354492,4864535.0,15.359615325927734
2017-01-26,16.780000686645508,16.68000030517578,16.780000686645508,16.709999084472656,5122819.0,15.350428581237793
2017-02-03,16.719999313354492,16.479999542236328,16.719999313354492,16.540000915527344,5053196.0,15.194262504577637
2017-02-06,16.639999389648438,16.510000228881836,16.610000610351562,16.600000381469727,4901124.0,15.249380111694336
2017-02-07,16.829999923706055,16.530000686645508,16.579999923706055,16.760000228881836,7610131.0,15.3963623046875
2017-02-08,16.770000457763672,16.600000381469727,16.760000228881836,16.739999771118164,5998225.0,15.377988815307617
2017-02-09,16.799999237060547,16.690000534057617,16.75,16.75,6324933.0,15.387174606323242
2017-02-10,17.040000915527344,16.770000457763672,16.770000457763672,16.920000076293945,15125008.0,15.543343544006348
2017-02-13,17.100000381469727,16.8700008392334,16.90999984741211,16.979999542236328,10780952.0,15.598462104797363
2017-02-14,17.0,16.81999969482422,16.979999542236328,16.93000030517578,6080178.0,15.552530288696289
2017-02-15,16.940000534057617,16.649999618530273,16.8700008392334,16.709999084472656,7586737.0,15.350428581237793
2017-02-16,16.729999542236328,16.6200008392334,16.649999618530273,16.700000762939453,5592990.0,15.341243743896484
2017-02-17,16.709999084472656,16.600000381469727,16.670000076293945,16.639999389648438,7836369.0,15.286124229431152
2017-02-20,16.81999969482422,16.6299991607666,16.6299991607666,16.75,7024434.0,15.387174606323242
2017-02-21,16.969999313354492,16.75,16.790000915527344,16.84000015258789,6934434.0,15.469852447509766
2017-02-22,16.84000015258789,16.65999984741211,16.81999969482422,16.709999084472656,7039918.0,15.350428581237793
2017-02-23,16.809999465942383,16.68000030517578,16.729999542236328,16.760000228881836,5522875.0,15.3963623046875
2017-02-24,16.799999237060547,16.639999389648438,16.760000228881836,16.790000915527344,7955133.0,15.423920631408691
2017-02-27,16.739999771118164,16.440000534057617,16.739999771118164,16.6200008392334,11280447.0,15.267752647399902
2017-02-28,16.68000030517578,16.450000762939453,16.56999969482422,16.600000381469727,8060082.0,15.249380111694336
2017-03-01,16.68000030517578,16.5,16.59000015258789,16.540000915527344,7780029.0,15.194262504577637
2017-03-02,16.610000610351562,16.31999969482422,16.610000610351562,16.34000015258789,9166508.0,15.010534286499023
2017-03-03,16.360000610351562,16.190000534057617,16.299999237060547,16.280000686645508,8005056.0,14.955415725708008
2017-03-06,16.5,16.25,16.25,16.450000762939453,7984735.0,15.111583709716797
2017-03-07,16.520000457763672,16.3700008392334,16.450000762939453,16.459999084472656,4452391.0,15.120770454406738
2017-03-08,16.510000228881836,16.299999237060547,16.450000762939453,16.34000015258789,6018977.0,15.010534286499023
2017-03-09,16.34000015258789,16.18000030517578,16.299999237060547,16.209999084472656,7530196.0,14.89111042022705
2017-03-10,16.280000686645508,16.18000030517578,16.209999084472656,16.200000762939453,4696799.0,14.881925582885742
2017-03-13,16.309999465942383,16.09000015258789,16.09000015258789,16.290000915527344,6081993.0,14.964603424072266
2017-03-14,16.399999618530273,16.229999542236328,16.290000915527344,16.299999237060547,5535713.0,14.973788261413574
2017-03-15,16.3799991607666,16.200000762939453,16.34000015258789,16.260000228881836,4733721.0,14.937043190002441
2017-03-16,16.40999984741211,16.260000228881836,16.260000228881836,16.40999984741211,5944057.0,15.07483959197998
2017-03-17,16.649999618530273,16.3700008392334,16.43000030517578,16.450000762939453,11383435.0,15.111583709716797
2017-03-20,16.770000457763672,16.450000762939453,16.450000762939453,16.75,13620536.0,15.387174606323242
2017-03-21,16.729999542236328,16.530000686645508,16.729999542236328,16.65999984741211,10466730.0,15.304497718811035
2017-03-22,16.639999389648438,16.469999313354492,16.579999923706055,16.520000457763672,10292536.0,15.175889015197754
2017-03-23,16.6299991607666,16.479999542236328,16.600000381469727,16.5,18368733.0,15.157515525817871
2017-03-24,16.90999984741211,16.290000915527344,16.510000228881836,16.8799991607666,22058209.0,15.506597518920898
2017-03-27,17.260000228881836,16.84000015258789,16.899999618530273,16.899999618530273,27551913.0,15.524970054626465
2017-03-28,17.18000030517578,16.860000610351562,16.90999984741211,16.8700008392334,13686029.0,15.497410774230957
2017-03-29,17.100000381469727,16.780000686645508,16.950000762939453,16.93000030517578,15664104.0,15.552530288696289
2017-03-30,17.059999465942383,16.68000030517578,16.93000030517578,16.780000686645508,15900793.0,15.414734840393066
2017-03-31,16.969999313354492,16.709999084472656,16.860000610351562,16.8799991607666,11947117.0,15.506597518920898
2017-04-05,17.25,16.829999923706055,16.84000015258789,17.239999771118164,20037743.0,15.83730697631836
2017-04-06,17.299999237060547,17.059999465942383,17.299999237060547,17.100000381469727,13164888.0,15.708699226379395
2017-04-07,17.270000457763672,17.0,17.100000381469727,17.15999984741211,12816844.0,15.763816833496094
2017-04-10,17.260000228881836,17.09000015258789,17.1200008392334,17.209999084472656,13110464.0,15.809746742248535
2017-04-11,17.399999618530273,16.920000076293945,17.149999618530273,17.229999542236328,18179117.0,15.82812213897705
2017-04-12,17.15999984741211,16.8799991607666,17.1299991607666,17.010000228881836,14159068.0,15.626020431518555
2017-04-13,17.149999618530273,16.850000381469727,16.93000030517578,17.049999237060547,9317667.0,15.662764549255371
2017-04-14,17.059999465942383,16.690000534057617,16.969999313354492,16.770000457763672,11527501.0,15.405549049377441
2017-04-17,16.90999984741211,16.6200008392334,16.700000762939453,16.889999389648438,11684510.0,15.51578426361084
2017-04-18,16.90999984741211,16.559999465942383,16.8700008392334,16.56999969482422,10458178.0,15.221819877624512
2017-04-19,16.139999389648438,14.920000076293945,16.139999389648438,15.34000015258789,36484113.0,14.091896057128906
2017-04-20,15.40999984741211,15.100000381469727,15.390000343322754,15.199999809265137,12914740.0,13.963287353515625
2017-04-21,15.390000343322754,14.979999542236328,15.210000038146973,15.100000381469727,10662245.0,13.871423721313477
2017-04-24,15.079999923706055,14.609999656677246,15.079999923706055,14.619999885559082,11122055.0,13.430477142333984
2017-04-25,14.9399995803833,14.680000305175781,14.729999542236328,14.789999961853027,9121226.0,13.58664608001709
2017-04-26,15.050000190734863,14.789999961853027,14.920000076293945,14.90999984741211,5407759.0,13.696882247924805
2017-04-27,15.270000457763672,14.800000190734863,14.920000076293945,15.1899995803833,9664590.0,13.954100608825684
2017-04-28,15.239999771118164,15.020000457763672,15.199999809265137,15.149999618530273,6398057.0,13.91735553741455
2017-05-02,15.1899995803833,14.949999809265137,15.069999694824219,14.979999542236328,5318344.0,13.761186599731445
2017-05-03,15.039999961853027,14.699999809265137,14.949999809265137,14.779999732971191,7574491.0,13.577459335327148
2017-05-04,14.949999809265137,14.699999809265137,14.8100004196167,14.890000343322754,5574126.0,13.678511619567871
2017-05-05,14.880000114440918,14.65999984741211,14.859999656677246,14.680000305175781,7407329.0,13.485596656799316
2017-05-08,14.819999694824219,14.420000076293945,14.609999656677246,14.449999809265137,6883179.0,13.274309158325195
2017-05-09,14.670000076293945,14.430000305175781,14.479999542236328,14.609999656677246,4141533.0,13.42129135131836
2017-05-10,14.649999618530273,13.899999618530273,14.619999885559082,13.979999542236328,8027049.0,12.842548370361328
2017-05-11,14.119999885559082,13.630000114440918,13.979999542236328,14.0,9986611.0,12.860922813415527
2017-05-12,14.1899995803833,13.920000076293945,13.920000076293945,14.0,6113029.0,12.860922813415527
2017-05-15,14.15999984741211,13.949999809265137,14.149999618530273,13.970000267028809,4776087.0,12.83336353302002
2017-05-16,14.220000267028809,13.710000038146973,13.970000267028809,14.210000038146973,7958694.0,13.053836822509766
2017-05-17,14.3100004196167,14.109999656677246,14.170000076293945,14.1899995803833,6780046.0,13.035463333129883
2017-05-18,14.4399995803833,14.180000305175781,14.210000038146973,14.210000038146973,7517660.0,13.053836822509766
2017-05-19,14.210000038146973,14.010000228881836,14.180000305175781,14.039999961853027,6352321.0,12.89766788482666
2017-05-22,14.069999694824219,13.789999961853027,14.069999694824219,13.859999656677246,7440417.0,12.73231315612793
2017-05-23,13.869999885559082,13.460000038146973,13.850000381469727,13.489999771118164,7309212.0,12.392416954040527
2017-05-24,13.550000190734863,13.279999732971191,13.460000038146973,13.489999771118164,6815069.0,12.392416954040527
2017-05-25,13.850000381469727,13.460000038146973,13.600000381469727,13.760000228881836,10757928.0,12.640449523925781
2017-05-26,13.84000015258789,13.6899995803833,13.789999961853027,13.779999732971191,5982353.0,12.658822059631348
2017-05-31,13.989999771118164,13.59000015258789,13.930000305175781,13.649999618530273,11249441.0,12.539399147033691
2017-06-01,13.779999732971191,13.539999961853027,13.670000076293945,13.579999923706055,5741151.0,12.475095748901367
2017-06-02,13.710000038146973,13.350000381469727,13.65999984741211,13.670000076293945,11414074.0,12.557772636413574
2017-06-05,13.140000343322754,12.979999542236328,13.100000381469727,13.029999732971191,8306956.0,12.519339561462402
2017-06-06,13.130000114440918,12.949999809265137,13.029999732971191,13.119999885559082,4401613.0,12.605812072753906
2017-06-07,13.40999984741211,13.119999885559082,13.149999618530273,13.329999923706055,9250256.0,12.80758285522461
2017-06-08,13.550000190734863,13.329999923706055,13.390000343322754,13.449999809265137,9669065.0,12.922879219055176
2017-06-09,13.609999656677246,13.369999885559082,13.399999618530273,13.550000190734863,9486260.0,13.018959999084473
2017-06-12,13.550000190734863,13.289999961853027,13.5,13.300000190734863,8454969.0,12.778759002685547
2017-06-13,13.479999542236328,13.220000267028809,13.25,13.380000114440918,7440045.0,12.855623245239258
2017-06-14,13.460000038146973,13.329999923706055,13.380000114440918,13.369999885559082,4352582.0,12.846014976501465
2017-06-15,13.489999771118164,13.369999885559082,13.40999984741211,13.470000267028809,7193535.0,12.942096710205078
2017-06-16,13.479999542236328,13.300000190734863,13.479999542236328,13.359999656677246,5568282.0,12.836406707763672
2017-06-19,13.359999656677246,13.359999656677246,13.359999656677246,13.359999656677246,0.0,12.836406707763672
2017-06-20,13.460000038146973,13.329999923706055,13.390000343322754,13.40999984741211,8569991.0,12.88444709777832
2017-06-21,13.569999694824219,13.369999885559082,13.449999809265137,13.5600004196167,8870841.0,13.028569221496582
2017-06-22,13.710000038146973,13.420000076293945,13.529999732971191,13.430000305175781,11092653.0,12.903663635253906
2017-06-23,13.520000457763672,13.229999542236328,13.359999656677246,13.420000076293945,7466306.0,12.894055366516113
2017-06-26,13.869999885559082,13.380000114440918,13.420000076293945,13.800000190734863,13722355.0,13.259162902832031
2017-06-27,13.90999984741211,13.699999809265137,13.800000190734863,13.760000228881836,8550981.0,13.220730781555176
2017-06-28,13.800000190734863,13.619999885559082,13.760000228881836,13.729999542236328,6035283.0,13.191905975341797
2017-06-29,13.8100004196167,13.680000305175781,13.729999542236328,13.75,5056616.0,13.211122512817383
2017-06-30,13.770000457763672,13.640000343322754,13.699999809265137,13.739999771118164,4425449.0,13.20151424407959
2017-07-03,13.829999923706055,13.680000305175781,13.720000267028809,13.75,6567424.0,13.211122512817383
2017-07-04,13.770000457763672,13.579999923706055,13.720000267028809,13.609999656677246,5882000.0,13.076607704162598
2017-07-05,13.739999771118164,13.600000381469727,13.699999809265137,13.710000038146973,8458836.0,13.172690391540527
2017-07-06,13.979999542236328,13.699999809265137,13.699999809265137,13.850000381469727,12491900.0,13.30720329284668
2017-07-07,14.210000038146973,13.770000457763672,13.789999961853027,14.199999809265137,17993547.0,13.643486022949219
2017-07-10,14.5600004196167,14.220000267028809,14.3100004196167,14.380000114440918,15822958.0,13.816431999206543
2017-07-11,14.40999984741211,14.109999656677246,14.329999923706055,14.130000114440918,9968235.0,13.5762300491333
2017-07-12,14.239999771118164,13.880000114440918,14.109999656677246,14.210000038146973,10447452.0,13.653094291687012
2017-07-13,14.229999542236328,14.029999732971191,14.199999809265137,14.109999656677246,7189547.0,13.557012557983398
2017-07-14,14.09000015258789,13.90999984741211,14.050000190734863,13.949999809265137,7809670.0,13.40328311920166
2017-07-17,13.960000038146973,13.270000457763672,13.960000038146973,13.34000015258789,15015849.0,12.817191123962402
2017-07-18,13.449999809265137,13.170000076293945,13.329999923706055,13.390000343322754,7379474.0,12.86523151397705
2017-07-19,13.59000015258789,13.34000015258789,13.34000015258789,13.569999694824219,7803420.0,13.038175582885742
2017-07-20,13.729999542236328,13.510000228881836,13.609999656677246,13.5600004196167,7934367.0,13.028569221496582
2017-07-21,13.819999694824219,13.529999732971191,13.5600004196167,13.619999885559082,6964263.0,13.086216926574707
2017-07-24,13.6899995803833,13.529999732971191,13.680000305175781,13.670000076293945,8481192.0,13.134258270263672
2017-07-25,13.640000343322754,13.369999885559082,13.550000190734863,13.399999618530273,10893915.0,12.874838829040527
2017-07-26,13.479999542236328,13.170000076293945,13.430000305175781,13.25,10008183.0,12.730716705322266
2017-07-27,13.460000038146973,13.1899995803833,13.199999809265137,13.40999984741211,7378507.0,12.88444709777832
2017-07-28,13.539999961853027,13.369999885559082,13.40999984741211,13.5,5554916.0,12.970919609069824
2017-07-31,13.5600004196167,13.359999656677246,13.529999732971191,13.510000228881836,9106329.0,12.980528831481934
2017-08-01,13.5600004196167,13.420000076293945,13.510000228881836,13.529999732971191,6741947.0,12.999743461608887
2017-08-02,13.539999961853027,13.279999732971191,13.539999961853027,13.300000190734863,9741611.0,12.778759002685547
2017-08-03,13.460000038146973,13.239999771118164,13.319999694824219,13.369999885559082,5738418.0,12.846014976501465
2017-08-04,13.40999984741211,13.229999542236328,13.390000343322754,13.260000228881836,6417964.0,12.740325927734375
2017-08-07,13.329999923706055,13.199999809265137,13.270000457763672,13.260000228881836,6056112.0,12.740325927734375
2017-08-08,13.34000015258789,13.229999542236328,13.260000228881836,13.279999732971191,5374927.0,12.759541511535645
2017-08-09,13.59000015258789,13.239999771118164,13.279999732971191,13.550000190734863,10554626.0,13.018959999084473
2017-08-10,13.5600004196167,13.3100004196167,13.539999961853027,13.40999984741211,7488360.0,12.88444709777832
2017-08-11,12.75,12.069999694824219,12.5600004196167,12.069999694824219,49922960.0,11.596962928771973
2017-08-14,12.09000015258789,11.800000190734863,12.079999923706055,11.869999885559082,24729431.0,11.404801368713379
2017-08-15,12.050000190734863,11.869999885559082,11.869999885559082,11.920000076293945,17494405.0,11.452842712402344
2017-08-16,12.050000190734863,11.899999618530273,11.970000267028809,11.960000038146973,15160529.0,11.4912748336792
2017-08-17,12.050000190734863,11.949999809265137,11.979999542236328,12.0,13283992.0,11.529706001281738
2017-08-18,11.970000267028809,11.899999618530273,11.949999809265137,11.930000305175781,12321737.0,11.46245002746582
2017-08-21,12.100000381469727,11.960000038146973,11.989999771118164,12.0600004196167,14633379.0,11.587355613708496
2017-08-22,12.09000015258789,11.930000305175781,12.079999923706055,11.989999771118164,10884150.0,11.520098686218262
2017-08-23,12.029999732971191,11.90999984741211,12.0,11.930000305175781,8467050.0,11.46245002746582
2017-08-24,11.960000038146973,11.850000381469727,11.949999809265137,11.880000114440918,7057581.0,11.414410591125488
2017-08-25,11.960000038146973,11.819999694824219,11.869999885559082,11.9399995803833,10516112.0,11.472058296203613
2017-08-28,12.039999961853027,11.90999984741211,11.90999984741211,12.010000228881836,12786355.0,11.539315223693848
2017-08-29,12.079999923706055,11.979999542236328,12.050000190734863,12.0,8831118.0,11.529706001281738
2017-08-30,12.020000457763672,11.960000038146973,12.020000457763672,11.979999542236328,7581325.0,11.510490417480469
2017-08-31,12.0,11.930000305175781,11.989999771118164,11.979999542236328,7012394.0,11.510490417480469
2017-09-01,12.0600004196167,11.960000038146973,11.979999542236328,12.039999961853027,8939895.0,11.56813907623291
2017-09-04,12.050000190734863,11.960000038146973,12.039999961853027,12.010000228881836,8949025.0,11.539315223693848
2017-09-05,12.010000228881836,11.949999809265137,12.010000228881836,11.949999809265137,8474810.0,11.481666564941406
2017-09-06,12.0600004196167,11.930000305175781,11.949999809265137,12.039999961853027,10420116.0,11.56813907623291
2017-09-07,12.09000015258789,12.0,12.069999694824219,12.010000228881836,9617491.0,11.539315223693848
2017-09-08,12.039999961853027,11.920000076293945,12.0,11.949999809265137,9019824.0,11.481666564941406
2017-09-11,12.270000457763672,11.960000038146973,11.989999771118164,12.220000267028809,22534196.0,11.741085052490234
2017-09-12,12.289999961853027,12.149999618530273,12.229999542236328,12.180000305175781,11836660.0,11.702651977539062
2017-09-13,12.220000267028809,12.140000343322754,12.210000038146973,12.180000305175781,7730510.0,11.702651977539062
2017-09-14,12.210000038146973,12.140000343322754,12.15999984741211,12.149999618530273,7645055.0,11.673827171325684
2017-09-15,12.180000305175781,12.069999694824219,12.180000305175781,12.130000114440918,6856883.0,11.65461254119873
2017-09-18,12.180000305175781,12.119999885559082,12.149999618530273,12.149999618530273,5668400.0,11.673827171325684
2017-09-19,12.180000305175781,12.069999694824219,12.15999984741211,12.100000381469727,6806781.0,11.625787734985352
2017-09-20,12.100000381469727,12.020000457763672,12.100000381469727,12.079999923706055,6019817.0,11.606571197509766
2017-09-21,12.199999809265137,12.039999961853027,12.100000381469727,12.050000190734863,8242701.0,11.577747344970703
2017-09-22,12.029999732971191,11.90999984741211,12.020000457763672,11.930000305175781,9795248.0,11.46245002746582
2017-09-25,11.9399995803833,11.640000343322754,11.930000305175781,11.649999618530273,13819026.0,11.1934232711792
2017-09-26,11.739999771118164,11.600000381469727,11.65999984741211,11.699999809265137,4759843.0,11.241464614868164
2017-09-27,11.720000267028809,11.630000114440918,11.699999809265137,11.680000305175781,5040293.0,11.222248077392578
2017-09-28,11.989999771118164,11.8100004196167,11.8100004196167,11.829999923706055,9776967.0,11.366369247436523
2017-09-29,11.930000305175781,11.779999732971191,11.850000381469727,11.8100004196167,5045230.0,11.347153663635254
2017-10-09,11.979999542236328,11.84000015258789,11.930000305175781,11.880000114440918,7818030.0,11.414410591125488
2017-10-10,11.989999771118164,11.789999961853027,11.899999618530273,11.979999542236328,8094050.0,11.510490417480469
2017-10-11,12.0,11.920000076293945,12.0,11.930000305175781,8439743.0,11.46245002746582
2017-10-12,11.979999542236328,11.84000015258789,11.949999809265137,11.880000114440918,5418186.0,11.414410591125488
2017-10-13,11.9399995803833,11.859999656677246,11.880000114440918,11.920000076293945,3981352.0,11.452842712402344
2017-10-16,11.9399995803833,11.720000267028809,11.899999618530273,11.720000267028809,8477540.0,11.26068115234375
2017-10-17,11.789999961853027,11.65999984741211,11.710000038146973,11.680000305175781,7199422.0,11.222248077392578
2017-10-18,11.739999771118164,11.5600004196167,11.6899995803833,11.619999885559082,7113701.0,11.164599418640137
2017-10-19,11.609999656677246,11.359999656677246,11.600000381469727,11.390000343322754,7886589.0,10.943613052368164
2017-10-20,11.470000267028809,11.359999656677246,11.399999618530273,11.430000305175781,4432310.0,10.98204517364502
2017-10-23,11.119999885559082,11.020000457763672,11.069999694824219,11.109999656677246,14818956.0,10.674586296081543
2017-10-24,11.109999656677246,10.949999809265137,11.100000381469727,11.020000457763672,9340226.0,10.588114738464355
2017-10-25,11.0600004196167,10.979999542236328,11.020000457763672,11.050000190734863,5855834.0,10.616937637329102
2017-10-26,11.140000343322754,10.989999771118164,11.039999961853027,11.130000114440918,8074917.0,10.693802833557129
2017-10-27,11.140000343322754,11.020000457763672,11.119999885559082,11.039999961853027,5615284.0,10.607330322265625
2017-10-30,11.050000190734863,10.640000343322754,11.0,10.6899995803833,12013619.0,10.27104663848877
2017-10-31,10.75,10.65999984741211,10.739999771118164,10.699999809265137,5865300.0,10.280654907226562
2017-11-01,11.079999923706055,10.65999984741211,10.720000267028809,10.960000038146973,11555601.0,10.530465126037598
2017-11-02,10.970000267028809,10.699999809265137,10.970000267028809,10.75,6582833.0,10.328695297241211
2017-11-03,10.880000114440918,10.65999984741211,10.729999542236328,10.729999542236328,6237830.0,10.309478759765625
2017-11-06,11.010000228881836,10.699999809265137,10.710000038146973,10.979999542236328,8564705.0,10.549680709838867
2017-11-07,10.979999542236328,10.880000114440918,10.979999542236328,10.979999542236328,5893865.0,10.549680709838867
2017-11-08,11.029999732971191,10.899999618530273,10.970000267028809,10.960000038146973,5947461.0,10.530465126037598
2017-11-09,11.170000076293945,10.930000305175781,10.960000038146973,11.140000343322754,9456489.0,10.703411102294922
2017-11-10,11.279999732971191,11.050000190734863,11.100000381469727,11.239999771118164,10930112.0,10.799491882324219
2017-11-13,11.199999809265137,11.029999732971191,11.199999809265137,11.0600004196167,7946694.0,10.626546859741211
2017-11-14,11.09000015258789,10.819999694824219,11.050000190734863,10.880000114440918,6000326.0,10.453601837158203
2017-11-15,10.960000038146973,10.819999694824219,10.819999694824219,10.859999656677246,3757704.0,10.434385299682617
2017-11-16,10.90999984741211,10.710000038146973,10.869999885559082,10.729999542236328,4203000.0,10.309478759765625
2017-11-17,10.789999961853027,10.300000190734863,10.729999542236328,10.34000015258789,11700654.0,9.93476390838623
2017-11-20,10.430000305175781,10.109999656677246,10.369999885559082,10.220000267028809,6844810.0,9.819467544555664
2017-11-21,10.34000015258789,10.170000076293945,10.300000190734863,10.319999694824219,7239372.0,9.915547370910645
2017-11-22,10.34000015258789,10.210000038146973,10.300000190734863,10.289999961853027,6193358.0,9.886723518371582
2017-11-23,10.300000190734863,10.010000228881836,10.300000190734863,10.0600004196167,5571703.0,9.665738105773926
2017-11-24,10.0600004196167,9.890000343322754,10.0600004196167,9.960000038146973,6217579.0,9.569656372070312
2017-11-27,10.1899995803833,9.960000038146973,9.960000038146973,10.010000228881836,6847711.0,9.617696762084961
2017-11-28,10.079999923706055,9.930000305175781,9.989999771118164,10.079999923706055,3316934.0,9.684952735900879
2017-11-29,10.09000015258789,9.960000038146973,10.09000015258789,10.0600004196167,5134580.0,9.665738105773926
2017-11-30,10.0600004196167,9.979999542236328,10.039999961853027,10.020000457763672,3063183.0,9.62730598449707
2017-12-01,10.079999923706055,9.989999771118164,10.029999732971191,10.029999732971191,4533869.0,9.63691234588623
2017-12-04,10.029999732971191,9.84000015258789,10.020000457763672,9.859999656677246,6414570.0,9.473575592041016
2017-12-05,9.84000015258789,9.5,9.829999923706055,9.520000457763672,10186503.0,9.14690113067627
2017-12-06,9.729999542236328,9.449999809265137,9.529999732971191,9.670000076293945,7621638.0,9.291021347045898
2017-12-07,9.699999809265137,9.569999694824219,9.670000076293945,9.59000015258789,3454742.0,9.214158058166504
2017-12-08,9.789999961853027,9.59000015258789,9.59000015258789,9.739999771118164,5603465.0,9.358278274536133
2017-12-11,9.829999923706055,9.680000305175781,9.720000267028809,9.819999694824219,5029700.0,9.435142517089844
2017-12-12,9.829999923706055,9.630000114440918,9.829999923706055,9.630000114440918,5087951.0,9.25259017944336
2017-12-13,9.699999809265137,9.600000381469727,9.649999618530273,9.6899995803833,2900426.0,9.310236930847168
2017-12-14,9.720000267028809,9.600000381469727,9.680000305175781,9.710000038146973,3492691.0,9.329453468322754
2017-12-15,9.930000305175781,9.65999984741211,9.699999809265137,9.869999885559082,7696778.0,9.483183860778809
2017-12-18,9.9399995803833,9.75,9.869999885559082,9.770000457763672,4334522.0,9.387104034423828
2017-12-19,9.859999656677246,9.789999961853027,9.829999923706055,9.8100004196167,3160101.0,9.425536155700684
2017-12-20,9.859999656677246,9.649999618530273,9.8100004196167,9.65999984741211,3569634.0,9.281413078308105
2017-12-21,9.710000038146973,9.569999694824219,9.710000038146973,9.649999618530273,3011869.0,9.271805763244629
2017-12-22,9.6899995803833,9.619999885559082,9.670000076293945,9.670000076293945,2559653.0,9.291021347045898
2017-12-25,9.729999542236328,9.539999961853027,9.649999618530273,9.5600004196167,3527842.0,9.185333251953125
2017-12-26,9.640000343322754,9.529999732971191,9.630000114440918,9.630000114440918,2391601.0,9.25259017944336
2017-12-27,9.710000038146973,9.630000114440918,9.640000343322754,9.670000076293945,3343500.0,9.291021347045898
2017-12-28,9.800000190734863,9.630000114440918,9.649999618530273,9.789999961853027,4905121.0,9.406319618225098
2017-12-29,10.0,9.739999771118164,9.789999961853027,9.989999771118164,6717893.0,9.598480224609375
2018-01-02,10.069999694824219,9.949999809265137,10.0,10.0600004196167,6391057.0,9.665738105773926
2018-01-03,10.119999885559082,9.989999771118164,10.029999732971191,10.039999961853027,7466851.0,9.64652156829834
2018-01-04,10.050000190734863,9.9399995803833,10.039999961853027,10.010000228881836,6163812.0,9.617696762084961
2018-01-05,10.15999984741211,9.960000038146973,10.0,10.039999961853027,7336410.0,9.64652156829834
2018-01-08,10.119999885559082,9.949999809265137,10.100000381469727,10.010000228881836,6252070.0,9.617696762084961
2018-01-09,10.039999961853027,9.930000305175781,10.010000228881836,9.949999809265137,4696638.0,9.56004810333252
2018-01-10,9.970000267028809,9.8100004196167,9.970000267028809,9.850000381469727,6442454.0,9.463968276977539
2018-01-11,9.869999885559082,9.760000228881836,9.869999885559082,9.800000190734863,7366432.0,9.415926933288574
2018-01-12,9.859999656677246,9.760000228881836,9.8100004196167,9.819999694824219,5807621.0,9.435142517089844
2018-01-15,9.829999923706055,9.5600004196167,9.819999694824219,9.579999923706055,7724316.0,9.204548835754395
2018-01-16,9.649999618530273,9.529999732971191,9.569999694824219,9.569999694824219,4694159.0,9.194940567016602
2018-01-17,9.65999984741211,9.449999809265137,9.569999694824219,9.649999618530273,5684092.0,9.271805763244629
2018-01-18,9.800000190734863,9.619999885559082,9.619999885559082,9.789999961853027,5838286.0,9.406319618225098
2018-01-19,9.800000190734863,9.720000267028809,9.75,9.779999732971191,4629784.0,9.396711349487305
2018-01-22,9.84000015258789,9.710000038146973,9.789999961853027,9.789999961853027,5195523.0,9.406319618225098
2018-01-23,9.880000114440918,9.770000457763672,9.850000381469727,9.8100004196167,4944628.0,9.425536155700684
2018-01-24,9.850000381469727,9.770000457763672,9.800000190734863,9.829999923706055,4871765.0,9.444751739501953
2018-01-25,9.880000114440918,9.789999961853027,9.84000015258789,9.819999694824219,5264996.0,9.435142517089844
2018-01-26,9.829999923706055,9.779999732971191,9.819999694824219,9.789999961853027,4257800.0,9.406319618225098
2018-01-29,9.859999656677246,9.649999618530273,9.789999961853027,9.680000305175781,5891933.0,9.300630569458008
2018-01-30,9.979999542236328,9.649999618530273,9.680000305175781,9.949999809265137,10889615.0,9.56004810333252
2018-01-31,9.869999885559082,9.5600004196167,9.800000190734863,9.619999885559082,10697005.0,9.24298095703125
2018-02-01,9.630000114440918,9.010000228881836,9.619999885559082,9.029999732971191,11731662.0,8.676103591918945
2018-02-02,9.0600004196167,8.850000381469727,9.010000228881836,8.989999771118164,8292856.0,8.63767147064209
2018-02-05,8.9399995803833,8.770000457763672,8.9399995803833,8.880000114440918,5500672.0,8.531983375549316
2018-02-06,8.800000190734863,8.279999732971191,8.800000190734863,8.289999961853027,10997892.0,7.965105056762695
2018-02-07,8.550000190734863,8.279999732971191,8.449999809265137,8.369999885559082,6812576.0,8.041970252990723
2018-02-08,8.569999694824219,8.380000114440918,8.40999984741211,8.529999732971191,4128430.0,8.195699691772461
2018-02-09,8.479999542236328,8.039999961853027,8.279999732971191,8.220000267028809,9162058.0,7.897849082946777
2018-02-12,8.390000343322754,8.220000267028809,8.220000267028809,8.3100004196167,2979627.0,7.984321594238281
2018-02-13,8.399999618530273,8.319999694824219,8.369999885559082,8.359999656677246,2875997.0,8.032362937927246
2018-02-14,8.399999618530273,8.329999923706055,8.380000114440918,8.369999885559082,2038200.0,8.041970252990723
2018-02-22,8.449999809265137,8.369999885559082,8.420000076293945,8.430000305175781,3489125.0,8.09961986541748
2018-02-23,8.529999732971191,8.399999618530273,8.4399995803833,8.470000267028809,3269493.0,8.138051986694336
2018-02-26,8.619999885559082,8.460000038146973,8.510000228881836,8.59000015258789,4544411.0,8.253348350524902
2018-02-27,8.75,8.59000015258789,8.619999885559082,8.699999809265137,5856373.0,8.359037399291992
2018-02-28,8.710000038146973,8.5600004196167,8.649999618530273,8.680000305175781,3185931.0,8.339821815490723
2018-03-01,8.819999694824219,8.59000015258789,8.600000381469727,8.8100004196167,5072467.0,8.464727401733398
2018-03-02,8.829999923706055,8.699999809265137,8.800000190734863,8.729999542236328,3920900.0,8.387861251831055
2018-03-05,8.779999732971191,8.649999618530273,8.720000267028809,8.6899995803833,2295300.0,8.3494291305542
2018-03-06,8.770000457763672,8.680000305175781,8.710000038146973,8.760000228881836,4087067.0,8.416686058044434
2018-03-07,8.75,8.640000343322754,8.75,8.649999618530273,3960808.0,8.310996055603027
2018-03-08,8.710000038146973,8.619999885559082,8.649999618530273,8.699999809265137,2635628.0,8.359037399291992
2018-03-09,8.899999618530273,8.699999809265137,8.710000038146973,8.890000343322754,8726360.0,8.541590690612793
2018-03-12,9.140000343322754,8.899999618530273,8.90999984741211,9.09000015258789,8659683.0,8.73375415802002
2018-03-13,9.180000305175781,9.039999961853027,9.069999694824219,9.069999694824219,6709301.0,8.714536666870117
2018-03-14,9.109999656677246,8.90999984741211,9.029999732971191,8.949999809265137,6084100.0,8.599239349365234
2018-03-15,8.979999542236328,8.779999732971191,8.920000076293945,8.850000381469727,4023881.0,8.503158569335938
2018-03-16,8.970000267028809,8.819999694824219,8.84000015258789,8.859999656677246,5727537.0,8.51276683807373
2018-03-19,8.899999618530273,8.789999961853027,8.880000114440918,8.819999694824219,3477800.0,8.474333763122559
2018-03-20,9.029999732971191,8.739999771118164,8.760000228881836,8.989999771118164,6176230.0,8.63767147064209
2018-03-21,9.680000305175781,9.199999809265137,9.329999923706055,9.199999809265137,25497171.0,8.839442253112793
2018-03-22,9.619999885559082,8.970000267028809,9.119999885559082,9.390000343322754,20212348.0,9.021994590759277
2018-03-23,9.180000305175781,8.699999809265137,9.050000190734863,8.739999771118164,17754867.0,8.397469520568848
2018-03-26,8.859999656677246,8.350000381469727,8.579999923706055,8.819999694824219,8340929.0,8.474333763122559
2018-03-27,9.180000305175781,8.859999656677246,8.899999618530273,9.079999923706055,12400224.0,8.72414493560791
2018-03-28,9.079999923706055,8.800000190734863,8.960000038146973,8.850000381469727,8464036.0,8.503158569335938
2018-03-29,9.100000381469727,8.869999885559082,8.869999885559082,9.069999694824219,6725573.0,8.714536666870117
2018-03-30,9.140000343322754,9.029999732971191,9.069999694824219,9.0600004196167,5709446.0,8.70492935180664
2018-04-02,9.100000381469727,9.010000228881836,9.029999732971191,9.039999961853027,6131956.0,8.685712814331055
2018-04-03,8.9399995803833,8.779999732971191,8.9399995803833,8.829999923706055,7026574.0,8.483942031860352
2018-04-04,8.90999984741211,8.720000267028809,8.899999618530273,8.75,5029857.0,8.407078742980957
2018-04-09,8.770000457763672,8.619999885559082,8.699999809265137,8.670000076293945,3975601.0,8.330212593078613
2018-04-10,8.729999542236328,8.609999656677246,8.670000076293945,8.680000305175781,3332849.0,8.339821815490723
2018-04-11,8.800000190734863,8.680000305175781,8.6899995803833,8.760000228881836,3780654.0,8.416686058044434
2018-04-12,8.770000457763672,8.569999694824219,8.6899995803833,8.739999771118164,6414601.0,8.397469520568848
2018-04-13,8.779999732971191,8.600000381469727,8.729999542236328,8.630000114440918,4196444.0,8.291780471801758
2018-04-16,8.649999618530273,8.40999984741211,8.600000381469727,8.460000038146973,4606439.0,8.128442764282227
2018-04-17,8.600000381469727,8.40999984741211,8.479999542236328,8.420000076293945,5293318.0,8.090010643005371
2018-04-18,8.579999923706055,8.380000114440918,8.5,8.550000190734863,6002302.0,8.214916229248047
2018-04-19,8.59000015258789,8.479999542236328,8.550000190734863,8.539999961853027,2647854.0,8.205307960510254
2018-04-20,8.550000190734863,8.3100004196167,8.539999961853027,8.329999923706055,4534208.0,8.003538131713867
2018-04-23,8.430000305175781,8.3100004196167,8.34000015258789,8.359999656677246,2654766.0,8.032362937927246
2018-04-24,8.470000267028809,8.350000381469727,8.380000114440918,8.460000038146973,3185513.0,8.128442764282227
2018-04-25,8.4399995803833,8.390000343322754,8.40999984741211,8.40999984741211,2270402.0,8.080403327941895
2018-04-26,7.929999828338623,7.570000171661377,7.900000095367432,7.570000171661377,23569302.0,7.2733235359191895
2018-04-27,7.550000190734863,7.28000020980835,7.510000228881836,7.360000133514404,10206297.0,7.071554183959961
2018-05-02,7.380000114440918,7.179999828338623,7.300000190734863,7.230000019073486,6305155.0,6.946648597717285
2018-05-03,7.300000190734863,7.150000095367432,7.230000019073486,7.269999980926514,5930375.0,6.985080242156982
2018-05-04,7.309999942779541,7.210000038146973,7.269999980926514,7.239999771118164,4288608.0,6.95625638961792
2018-05-07,7.320000171661377,7.25,7.269999980926514,7.300000190734863,3786390.0,7.013905048370361
2018-05-08,7.320000171661377,7.260000228881836,7.300000190734863,7.309999942779541,5804188.0,7.023512840270996
2018-05-09,7.329999923706055,7.28000020980835,7.329999923706055,7.300000190734863,3896584.0,7.013905048370361
2018-05-10,7.329999923706055,7.289999961853027,7.300000190734863,7.309999942779541,2848841.0,7.023512840270996
2018-05-11,7.329999923706055,7.260000228881836,7.320000171661377,7.260000228881836,3361000.0,6.975472450256348
2018-05-14,7.289999961853027,7.170000076293945,7.260000228881836,7.190000057220459,4630690.0,6.9082159996032715
2018-05-15,7.300000190734863,7.179999828338623,7.210000038146973,7.289999961853027,4195999.0,7.004296779632568
2018-05-16,7.320000171661377,7.25,7.320000171661377,7.28000020980835,4003550.0,6.994688987731934
2018-05-17,7.289999961853027,7.199999809265137,7.260000228881836,7.210000038146973,2702969.0,6.927432537078857
2018-05-18,7.28000020980835,7.190000057220459,7.239999771118164,7.25,2937883.0,6.965864181518555
2018-05-21,7.420000076293945,7.28000020980835,7.300000190734863,7.369999885559082,5972151.0,7.081161975860596
2018-05-22,7.440000057220459,7.349999904632568,7.360000133514404,7.420000076293945,3946138.0,7.129201889038086
2018-05-23,7.449999809265137,7.340000152587891,7.400000095367432,7.360000133514404,3564101.0,7.071554183959961
2018-05-24,7.420000076293945,7.360000133514404,7.360000133514404,7.369999885559082,2574642.0,7.081161975860596
2018-05-25,7.400000095367432,7.309999942779541,7.369999885559082,7.349999904632568,2139855.0,7.061944961547852
2018-05-28,7.360000133514404,7.210000038146973,7.320000171661377,7.230000019073486,3509183.0,6.946648597717285
2018-05-29,7.320000171661377,7.179999828338623,7.230000019073486,7.210000038146973,2432124.0,6.927432537078857
2018-05-30,7.21999979019165,6.880000114440918,7.21999979019165,6.889999866485596,6204179.0,6.619973182678223
2018-05-31,7.0,6.889999866485596,6.889999866485596,6.980000019073486,2869163.0,6.706445693969727
2018-06-01,7.019999980926514,6.909999847412109,6.960000038146973,6.980000019073486,2775499.0,6.706445693969727
2018-06-04,7.010000228881836,6.889999866485596,7.010000228881836,6.920000076293945,2809489.0,6.648797512054443
2018-06-05,7.0,6.820000171661377,6.960000038146973,7.0,3471521.0,6.7256622314453125
2018-06-06,7.019999980926514,6.929999828338623,7.019999980926514,6.960000038146973,2553086.0,6.687230110168457
2018-06-07,7.0,6.920000076293945,6.96999979019165,6.929999828338623,2632859.0,6.658405303955078
2018-06-08,6.949999809265137,6.699999809265137,6.949999809265137,6.730000019073486,5147090.0,6.466243743896484
2018-06-11,6.769999980926514,6.679999828338623,6.710000038146973,6.690000057220459,2224211.0,6.427811622619629
2018-06-12,6.710000038146973,6.570000171661377,6.710000038146973,6.690000057220459,3987721.0,6.427811622619629
2018-06-13,6.699999809265137,6.5,6.699999809265137,6.519999980926514,3793953.0,6.264474391937256
2018-06-14,6.619999885559082,6.489999771118164,6.539999961853027,6.510000228881836,3024100.0,6.254866123199463
2018-06-15,6.550000190734863,6.230000019073486,6.550000190734863,6.25,6836854.0,6.0050554275512695
2018-06-19,6.150000095367432,5.630000114440918,6.150000095367432,5.630000114440918,14451421.0,5.409354209899902
2018-06-20,5.739999771118164,5.559999942779541,5.630000114440918,5.639999866485596,6370486.0,5.418962001800537
2018-06-21,5.690000057220459,5.409999847412109,5.670000076293945,5.440000057220459,5393294.0,5.226800918579102
2018-06-22,5.590000152587891,5.380000114440918,5.420000076293945,5.550000190734863,6421956.0,5.332489490509033
2018-06-25,5.639999866485596,5.460000038146973,5.599999904632568,5.480000019073486,6898633.0,5.265232563018799
2018-06-26,5.590000152587891,5.440000057220459,5.489999771118164,5.539999961853027,9001095.0,5.32288122177124
2018-06-27,5.590000152587891,5.5,5.53000020980835,5.539999961853027,7200312.0,5.32288122177124
2018-06-28,5.590000152587891,5.449999809265137,5.519999980926514,5.46999979019165,6761143.0,5.255624294281006
2018-06-29,5.650000095367432,5.449999809265137,5.460000038146973,5.639999866485596,6156116.0,5.418962001800537
2018-07-02,5.659999847412109,5.5,5.619999885559082,5.590000152587891,5748293.0,5.370921611785889
2018-07-03,5.489999771118164,5.309999942779541,5.440000057220459,5.460000038146973,7432308.0,5.380776405334473
2018-07-04,5.449999809265137,5.349999904632568,5.449999809265137,5.369999885559082,4446000.0,5.2920823097229
2018-07-05,5.400000095367432,5.170000076293945,5.329999923706055,5.210000038146973,5372978.0,5.134404182434082
2018-07-06,5.300000190734863,5.079999923706055,5.21999979019165,5.25,6645355.0,5.173823833465576
2018-07-09,5.329999923706055,5.21999979019165,5.25,5.320000171661377,6282757.0,5.242807865142822
2018-07-10,5.349999904632568,5.269999980926514,5.309999942779541,5.340000152587891,4204660.0,5.262517929077148
2018-07-11,5.28000020980835,5.159999847412109,5.28000020980835,5.190000057220459,4865482.0,5.114694118499756
2018-07-12,5.360000133514404,5.199999809265137,5.199999809265137,5.329999923706055,4898472.0,5.252662658691406
2018-07-13,5.389999866485596,5.300000190734863,5.329999923706055,5.369999885559082,4822043.0,5.2920823097229
2018-07-16,5.389999866485596,5.28000020980835,5.389999866485596,5.309999942779541,3334821.0,5.2329535484313965
2018-07-17,5.610000133514404,5.289999961853027,5.309999942779541,5.599999904632568,12233672.0,5.518744945526123
2018-07-18,5.579999923706055,5.46999979019165,5.550000190734863,5.5,6857714.0,5.420196056365967
2018-07-19,5.539999961853027,5.409999847412109,5.519999980926514,5.449999809265137,4519235.0,5.3709211349487305
2018-07-20,5.539999961853027,5.389999866485596,5.449999809265137,5.53000020980835,4378926.0,5.449761390686035
2018-07-23,5.579999923706055,5.460000038146973,5.519999980926514,5.570000171661377,4477190.0,5.489181041717529
2018-07-24,5.75,5.539999961853027,5.550000190734863,5.739999771118164,8840986.0,5.656713485717773
2018-07-25,5.769999980926514,5.659999847412109,5.769999980926514,5.71999979019165,5831957.0,5.637004375457764
2018-07-26,5.880000114440918,5.679999828338623,5.71999979019165,5.800000190734863,7616979.0,5.715843677520752
2018-07-27,5.809999942779541,5.679999828338623,5.769999980926514,5.699999809265137,5646692.0,5.6172943115234375
2018-07-30,5.400000095367432,5.230000019073486,5.230000019073486,5.300000190734863,15237471.0,5.2230987548828125
2018-07-31,5.46999979019165,5.309999942779541,5.400000095367432,5.409999847412109,9847638.0,5.3315019607543945
2018-08-01,5.440000057220459,5.320000171661377,5.420000076293945,5.340000152587891,5867218.0,5.262517929077148
2018-08-02,5.360000133514404,5.059999942779541,5.329999923706055,5.210000038146973,9922916.0,5.134404182434082
2018-08-03,5.199999809265137,5.070000171661377,5.199999809265137,5.070000171661377,5252433.0,4.996435642242432
2018-08-06,5.110000133514404,4.949999809265137,5.099999904632568,5.019999980926514,4176768.0,4.9471611976623535
2018-08-07,5.139999866485596,5.010000228881836,5.010000228881836,5.139999866485596,3944938.0,5.065419673919678
2018-08-08,5.199999809265137,5.110000133514404,5.139999866485596,5.130000114440918,3833601.0,5.055564880371094
2018-08-09,5.28000020980835,5.110000133514404,5.130000114440918,5.230000019073486,4503176.0,5.15411376953125
2018-08-10,5.269999980926514,5.170000076293945,5.25,5.239999771118164,3405808.0,5.163968563079834
2018-08-13,5.269999980926514,5.119999885559082,5.179999828338623,5.260000228881836,4192321.0,5.183679103851318
2018-08-14,5.28000020980835,5.150000095367432,5.25,5.21999979019165,3139000.0,5.144258975982666
2018-08-15,5.28000020980835,5.119999885559082,5.21999979019165,5.139999866485596,3329000.0,5.065419673919678
2018-08-16,5.099999904632568,4.989999771118164,5.099999904632568,5.03000020980835,5569105.0,4.957016468048096
2018-08-17,5.090000152587891,4.900000095367432,5.079999923706055,4.960000038146973,4046232.0,4.888031482696533
2018-08-20,5.059999942779541,4.920000076293945,4.989999771118164,5.03000020980835,3157600.0,4.957016468048096
2018-08-21,5.099999904632568,5.019999980926514,5.050000190734863,5.050000190734863,2811172.0,4.9767255783081055
2018-08-22,5.079999923706055,4.960000038146973,5.079999923706055,4.989999771118164,3004000.0,4.917596340179443
2018-08-23,5.03000020980835,4.929999828338623,5.0,4.989999771118164,2642663.0,4.917596340179443
2018-08-24,5.010000228881836,4.949999809265137,4.96999979019165,4.980000019073486,1912014.0,4.907741546630859
2018-08-27,5.070000171661377,4.989999771118164,4.989999771118164,5.050000190734863,3656096.0,4.9767255783081055
2018-08-28,5.110000133514404,5.039999961853027,5.070000171661377,5.050000190734863,3514993.0,4.9767255783081055
2018-08-29,5.050000190734863,5.0,5.03000020980835,5.03000020980835,2300310.0,4.957016468048096
2018-08-30,5.039999961853027,4.929999828338623,5.039999961853027,4.960000038146973,3718100.0,4.888031482696533
2018-08-31,4.980000019073486,4.909999847412109,4.949999809265137,4.920000076293945,2378384.0,4.848611831665039
2018-09-03,4.960000038146973,4.889999866485596,4.940000057220459,4.949999809265137,2668068.0,4.878176212310791
2018-09-04,5.039999961853027,4.909999847412109,4.929999828338623,5.019999980926514,3200896.0,4.9471611976623535
2018-09-05,5.039999961853027,4.96999979019165,4.980000019073486,4.980000019073486,2722700.0,4.907741546630859
2018-09-06,5.010000228881836,4.929999828338623,4.960000038146973,4.929999828338623,2637285.0,4.858466625213623
2018-09-07,5.0,4.920000076293945,4.960000038146973,4.960000038146973,2521254.0,4.888031482696533
2018-09-10,4.960000038146973,4.960000038146973,4.960000038146973,4.960000038146973,0.0,4.888031482696533
2018-09-11,5.949999809265137,5.380000114440918,5.5,5.739999771118164,56029478.0,5.656713485717773
2018-09-12,6.119999885559082,5.460000038146973,5.550000190734863,5.869999885559082,39561129.0,5.78482723236084
2018-09-13,6.099999904632568,5.769999980926514,5.829999923706055,6.099999904632568,33475863.0,6.011490345001221
2018-09-14,6.269999980926514,6.0,6.090000152587891,6.090000152587891,28674873.0,6.001635551452637
2018-09-17,6.53000020980835,5.929999828338623,6.099999904632568,6.449999809265137,33413123.0,6.356411933898926
2018-09-18,6.760000228881836,6.25,6.300000190734863,6.710000038146973,35320530.0,6.612639427185059
2018-09-19,6.760000228881836,6.519999980926514,6.579999923706055,6.610000133514404,23724264.0,6.514090538024902
2018-09-20,6.710000038146973,6.429999828338623,6.590000152587891,6.480000019073486,21209663.0,6.385976791381836
2018-09-21,6.570000171661377,6.380000114440918,6.5,6.480000019073486,16513639.0,6.385976791381836
2018-09-25,6.659999847412109,6.429999828338623,6.440000057220459,6.489999771118164,16127571.0,6.39583158493042
2018-09-26,7.139999866485596,6.489999771118164,6.53000020980835,6.880000114440918,63009628.0,6.780172824859619
2018-09-27,6.960000038146973,6.630000114440918,6.880000114440918,6.630000114440918,28929632.0,6.5338006019592285
2018-09-28,7.239999771118164,6.510000228881836,6.510000228881836,7.179999828338623,31539924.0,7.075819969177246
2018-10-08,7.460000038146973,6.920000076293945,7.0,7.25,25412473.0,7.144804000854492
2018-10-09,7.309999942779541,6.929999828338623,7.150000095367432,7.110000133514404,15834202.0,7.006835460662842
2018-10-10,7.460000038146973,7.0,7.0,7.349999904632568,19650751.0,7.243353366851807
2018-10-11,7.389999866485596,6.880000114440918,7.159999847412109,6.949999809265137,33852865.0,6.849157333374023
2018-10-12,7.199999809265137,6.420000076293945,6.989999771118164,7.150000095367432,29836594.0,7.046255111694336
2018-10-15,7.130000114440918,6.440000057220459,7.110000133514404,6.579999923706055,27231782.0,6.484525680541992
2018-10-16,7.090000152587891,6.570000171661377,6.570000171661377,6.849999904632568,29042397.0,6.750607967376709
2018-10-17,6.980000019073486,6.400000095367432,6.909999847412109,6.829999923706055,26184052.0,6.730897903442383
2018-10-18,6.829999923706055,6.519999980926514,6.75,6.679999828338623,17132583.0,6.583074569702148
2018-10-19,6.980000019073486,6.510000228881836,6.590000152587891,6.96999979019165,16137537.0,6.868866443634033
2018-10-22,7.449999809265137,7.019999980926514,7.179999828338623,7.320000171661377,24396197.0,7.2137885093688965
2018-10-23,7.650000095367432,7.150000095367432,7.269999980926514,7.519999980926514,19568596.0,7.410886287689209
2018-10-24,7.619999885559082,7.28000020980835,7.429999828338623,7.309999942779541,15141222.0,7.2039337158203125
2018-10-25,7.460000038146973,7.050000190734863,7.150000095367432,7.300000190734863,12427595.0,7.1940789222717285
2018-10-26,7.5,7.099999904632568,7.429999828338623,7.150000095367432,11029635.0,7.046255111694336
2018-10-29,7.510000228881836,7.130000114440918,7.150000095367432,7.150000095367432,17031591.0,7.046255111694336
2018-10-30,7.440000057220459,6.880000114440918,7.150000095367432,7.28000020980835,14624445.0,7.174368858337402
2018-10-31,7.610000133514404,7.21999979019165,7.25,7.480000019073486,18976597.0,7.371467113494873
2018-11-01,7.960000038146973,7.400000095367432,7.570000171661377,7.550000190734863,30824665.0,7.440451145172119
2018-11-02,8.3100004196167,7.630000114440918,7.699999809265137,8.149999618530273,43131313.0,8.031744956970215
2018-11-05,8.529999732971191,8.130000114440918,8.149999618530273,8.359999656677246,29943207.0,8.23869800567627
2018-11-06,8.359999656677246,8.0600004196167,8.359999656677246,8.229999542236328,22335003.0,8.110584259033203
2018-11-07,8.279999732971191,8.050000190734863,8.229999542236328,8.100000381469727,14515467.0,7.982471466064453
2018-11-08,8.210000038146973,7.909999847412109,8.140000343322754,7.989999771118164,15810818.0,7.8740668296813965
2018-11-09,8.09000015258789,7.849999904632568,7.900000095367432,7.940000057220459,13049046.0,7.824792385101318
2018-11-12,8.100000381469727,7.820000171661377,7.869999885559082,8.079999923706055,12211952.0,7.962761402130127
2018-11-13,8.180000305175781,7.71999979019165,8.029999732971191,8.069999694824219,24782502.0,7.952905654907227
2018-11-14,8.25,7.889999866485596,8.039999961853027,7.900000095367432,14092859.0,7.785373210906982
2018-11-15,7.960000038146973,7.769999980926514,7.900000095367432,7.900000095367432,14290481.0,7.785373210906982
2018-11-16,8.149999618530273,7.829999923706055,8.020000457763672,8.020000457763672,21822106.0,7.903632164001465
2018-11-19,8.25,7.940000057220459,8.010000228881836,8.020000457763672,22855971.0,7.903632164001465
2018-11-20,8.199999809265137,7.75,8.100000381469727,7.760000228881836,21784810.0,7.647404670715332
2018-11-21,7.78000020980835,7.5,7.619999885559082,7.71999979019165,14879100.0,7.60798454284668
2018-11-22,7.880000114440918,7.639999866485596,7.730000019073486,7.739999771118164,8786679.0,7.627694129943848
2018-11-23,7.789999961853027,7.329999923706055,7.739999771118164,7.360000133514404,16261277.0,7.253208637237549
2018-11-26,7.78000020980835,7.369999885559082,7.409999847412109,7.71999979019165,18558618.0,7.60798454284668
2018-11-27,7.909999847412109,7.570000171661377,7.78000020980835,7.619999885559082,13830537.0,7.509435653686523
2018-11-28,7.75,7.5,7.599999904632568,7.699999809265137,9556264.0,7.5882744789123535
2018-11-29,8.170000076293945,7.800000190734863,7.840000152587891,7.889999866485596,22401973.0,7.77551794052124
2018-11-30,8.149999618530273,7.860000133514404,7.920000076293945,8.140000343322754,22475422.0,8.021890640258789
2018-12-03,8.460000038146973,8.15999984741211,8.300000190734863,8.25,24049168.0,8.130294799804688
2018-12-04,8.260000228881836,8.100000381469727,8.239999771118164,8.1899995803833,10787817.0,8.071165084838867
2018-12-05,8.34000015258789,8.010000228881836,8.050000190734863,8.180000305175781,10427299.0,8.061309814453125
2018-12-06,8.180000305175781,7.760000228881836,8.180000305175781,7.809999942779541,17204325.0,7.696678638458252
2018-12-07,8.300000190734863,7.869999885559082,7.889999866485596,8.199999809265137,22960412.0,8.081019401550293
2018-12-10,8.390000343322754,8.100000381469727,8.229999542236328,8.130000114440918,15789589.0,8.012035369873047
2018-12-11,8.460000038146973,8.119999885559082,8.199999809265137,8.34000015258789,15377987.0,8.218989372253418
2018-12-12,8.4399995803833,8.180000305175781,8.359999656677246,8.210000038146973,9658427.0,8.090874671936035
2018-12-13,8.399999618530273,8.15999984741211,8.289999961853027,8.390000343322754,15069310.0,8.26826286315918
2018-12-14,8.329999923706055,8.029999732971191,8.329999923706055,8.100000381469727,17117199.0,7.982471466064453
2018-12-17,8.09000015258789,7.809999942779541,8.020000457763672,7.929999828338623,12516231.0,7.814937591552734
2018-12-18,8.010000228881836,7.809999942779541,7.940000057220459,7.909999847412109,7971400.0,7.795228004455566
2018-12-19,7.989999771118164,7.75,7.949999809265137,7.760000228881836,8796951.0,7.647404670715332
2018-12-20,7.989999771118164,7.730000019073486,7.75,7.96999979019165,8631320.0,7.85435676574707
2018-12-21,7.949999809265137,7.809999942779541,7.900000095367432,7.920000076293945,5723486.0,7.80508279800415
2018-12-24,8.0,7.820000171661377,7.869999885559082,7.929999828338623,5450030.0,7.814937591552734
2018-12-25,7.940000057220459,7.659999847412109,7.849999904632568,7.920000076293945,10290378.0,7.80508279800415
2018-12-26,8.359999656677246,8.020000457763672,8.149999618530273,8.079999923706055,20609333.0,7.962761402130127
2018-12-27,8.15999984741211,7.75,8.140000343322754,7.800000190734863,17484675.0,7.686823844909668
2018-12-28,8.079999923706055,7.409999847412109,7.78000020980835,8.079999923706055,20293536.0,7.962761402130127
2019-01-02,7.900000095367432,7.5,7.900000095367432,7.639999866485596,19409176.0,7.529145240783691
2019-01-03,7.699999809265137,7.199999809265137,7.659999847412109,7.349999904632568,14211580.0,7.243353366851807
2019-01-04,7.880000114440918,7.260000228881836,7.329999923706055,7.789999961853027,27218521.0,7.676969051361084
2019-01-07,8.569999694824219,7.260000228881836,7.329999923706055,8.569999694824219,70541315.0,8.445651054382324
2019-01-08,8.829999923706055,8.420000076293945,8.739999771118164,8.65999984741211,45873655.0,8.534345626831055
2019-01-09,8.800000190734863,8.529999732971191,8.739999771118164,8.59000015258789,27942430.0,8.465360641479492
2019-01-10,9.020000457763672,8.369999885559082,8.6899995803833,8.4399995803833,33996962.0,8.317536354064941
2019-01-11,8.569999694824219,8.300000190734863,8.40999984741211,8.40999984741211,20410356.0,8.287972450256348
2019-01-14,8.569999694824219,8.289999961853027,8.4399995803833,8.369999885559082,12854429.0,8.248553276062012
2019-01-15,8.850000381469727,8.3100004196167,8.350000381469727,8.760000228881836,28954964.0,8.632894515991211
2019-01-16,8.779999732971191,8.430000305175781,8.779999732971191,8.569999694824219,17886474.0,8.445651054382324
2019-01-17,8.729999542236328,8.40999984741211,8.520000457763672,8.539999961853027,15589679.0,8.416086196899414
2019-01-18,8.569999694824219,8.3100004196167,8.550000190734863,8.4399995803833,13291039.0,8.317536354064941
2019-01-21,8.640000343322754,8.369999885559082,8.5,8.4399995803833,11537068.0,8.317536354064941
2019-01-22,8.539999961853027,8.350000381469727,8.4399995803833,8.430000305175781,8133357.0,8.307682991027832
2019-01-23,8.470000267028809,8.289999961853027,8.350000381469727,8.420000076293945,8317584.0,8.29782772064209
2019-01-24,8.600000381469727,8.300000190734863,8.430000305175781,8.600000381469727,14743849.0,8.47521686553955
2019-01-25,8.619999885559082,8.359999656677246,8.579999923706055,8.390000343322754,10428123.0,8.26826286315918
2019-01-28,8.640000343322754,8.329999923706055,8.449999809265137,8.420000076293945,11672770.0,8.29782772064209
2019-01-29,8.569999694824219,8.279999732971191,8.5,8.449999809265137,17390006.0,8.327392578125
2019-01-30,8.520000457763672,8.329999923706055,8.399999618530273,8.399999618530273,10213035.0,8.278118133544922
2019-01-31,8.479999542236328,7.900000095367432,8.40999984741211,8.079999923706055,21356207.0,7.962761402130127
2019-02-01,8.359999656677246,8.119999885559082,8.260000228881836,8.15999984741211,24585882.0,8.041600227355957
2019-02-11,8.640000343322754,8.210000038146973,8.279999732971191,8.640000343322754,23022937.0,8.514636039733887
2019-02-12,8.75,8.539999961853027,8.699999809265137,8.649999618530273,17024674.0,8.524490356445312
2019-02-13,8.979999542236328,8.569999694824219,8.65999984741211,8.859999656677246,23904709.0,8.731443405151367
2019-02-14,8.949999809265137,8.739999771118164,8.90999984741211,8.850000381469727,16790557.0,8.721588134765625
2019-02-15,8.890000343322754,8.600000381469727,8.800000190734863,8.640000343322754,15987743.0,8.514636039733887
2019-02-18,9.149999618530273,8.6899995803833,8.710000038146973,9.100000381469727,23253347.0,8.967961311340332
2019-02-19,9.350000381469727,8.880000114440918,9.079999923706055,9.0,21361617.0,8.86941146850586
2019-02-20,9.09000015258789,8.789999961853027,8.979999542236328,8.899999618530273,12824842.0,8.770862579345703
2019-02-21,9.220000267028809,8.829999923706055,8.850000381469727,8.930000305175781,23752895.0,8.80042839050293
2019-02-22,9.130000114440918,8.829999923706055,8.920000076293945,9.100000381469727,17760822.0,8.967961311340332
2019-02-25,9.600000381469727,9.119999885559082,9.210000038146973,9.5,37373011.0,9.362157821655273
2019-02-26,9.680000305175781,9.350000381469727,9.600000381469727,9.390000343322754,26968672.0,9.253753662109375
2019-02-27,9.550000190734863,8.949999809265137,9.3100004196167,9.0600004196167,28537860.0,8.928542137145996
2019-02-28,9.270000457763672,9.050000190734863,9.119999885559082,9.199999809265137,14926732.0,9.066510200500488
2019-03-01,9.300000190734863,8.949999809265137,9.199999809265137,9.119999885559082,15571920.0,8.9876708984375
2019-03-04,9.40999984741211,8.979999542236328,9.1899995803833,9.039999961853027,32848614.0,8.908831596374512
2019-03-05,9.180000305175781,8.90999984741211,8.970000267028809,9.180000305175781,29529763.0,9.04680061340332
2019-03-06,9.359999656677246,9.0,9.180000305175781,9.180000305175781,31190373.0,9.04680061340332
2019-03-07,9.199999809265137,8.970000267028809,9.170000076293945,9.050000190734863,26091714.0,8.918686866760254
2019-03-08,8.979999542236328,8.539999961853027,8.960000038146973,8.550000190734863,30249747.0,8.425942420959473
2019-03-11,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.425942420959473
2019-03-12,10.289999961853027,9.529999732971191,10.079999923706055,9.699999809265137,72542012.0,9.559255599975586
2019-03-13,9.680000305175781,9.079999923706055,9.680000305175781,9.170000076293945,54219854.0,9.036945343017578
2019-03-14,9.260000228881836,8.710000038146973,9.130000114440918,8.850000381469727,31076421.0,8.721588134765625
2019-03-15,8.960000038146973,8.670000076293945,8.880000114440918,8.800000190734863,23201209.0,8.672314643859863
2019-03-18,9.0600004196167,8.640000343322754,8.819999694824219,9.0,22636793.0,8.86941146850586
2019-03-19,9.119999885559082,8.850000381469727,9.0,8.920000076293945,19742204.0,8.790573120117188
2019-03-20,8.960000038146973,8.65999984741211,8.920000076293945,8.819999694824219,19361778.0,8.692023277282715
2019-03-21,8.930000305175781,8.800000190734863,8.869999885559082,8.850000381469727,15069200.0,8.721588134765625
2019-03-22,8.880000114440918,8.699999809265137,8.850000381469727,8.819999694824219,14083371.0,8.692023277282715
2019-03-25,8.819999694824219,8.649999618530273,8.699999809265137,8.680000305175781,14321707.0,8.554056167602539
2019-03-26,8.729999542236328,8.3100004196167,8.670000076293945,8.329999923706055,19966912.0,8.20913314819336
2019-03-27,8.479999542236328,8.0,8.380000114440918,8.460000038146973,34092446.0,8.337246894836426
2019-03-28,8.449999809265137,8.220000267028809,8.399999618530273,8.220000267028809,14407223.0,8.100729942321777
2019-03-29,8.420000076293945,8.029999732971191,8.199999809265137,8.350000381469727,27011505.0,8.228843688964844
2019-04-01,8.880000114440918,8.369999885559082,8.369999885559082,8.729999542236328,28096405.0,8.6033296585083
2019-04-02,8.979999542236328,8.720000267028809,8.720000267028809,8.739999771118164,25243226.0,8.613183975219727
2019-04-03,8.979999542236328,8.609999656677246,8.699999809265137,8.979999542236328,23904344.0,8.849701881408691
2019-04-04,9.15999984741211,8.829999923706055,8.979999542236328,9.15999984741211,29135410.0,9.027091026306152
2019-04-08,9.229999542236328,8.729999542236328,9.180000305175781,8.869999885559082,27536401.0,8.741297721862793
2019-04-09,9.140000343322754,8.869999885559082,8.869999885559082,9.020000457763672,19897681.0,8.889122009277344
2019-04-10,8.989999771118164,8.770000457763672,8.899999618530273,8.970000267028809,18167624.0,8.839847564697266
2019-04-11,9.380000114440918,8.899999618530273,9.0,9.170000076293945,43230383.0,9.036945343017578
2019-04-12,9.199999809265137,8.890000343322754,9.149999618530273,9.0,22313858.0,8.86941146850586
2019-04-15,9.270000457763672,8.739999771118164,9.109999656677246,8.800000190734863,20139000.0,8.672314643859863
2019-04-16,8.859999656677246,8.539999961853027,8.779999732971191,8.850000381469727,17065175.0,8.721588134765625
2019-04-17,9.029999732971191,8.789999961853027,8.850000381469727,8.899999618530273,16725325.0,8.770862579345703
2019-04-18,8.90999984741211,8.640000343322754,8.899999618530273,8.649999618530273,14031666.0,8.524490356445312
2019-04-19,8.720000267028809,8.539999961853027,8.65999984741211,8.710000038146973,11853958.0,8.583620071411133
2019-04-22,8.800000190734863,8.5,8.739999771118164,8.539999961853027,12771862.0,8.416086196899414
2019-04-23,8.550000190734863,8.199999809265137,8.510000228881836,8.199999809265137,20136141.0,8.081019401550293
2019-04-24,8.34000015258789,8.069999694824219,8.1899995803833,8.289999961853027,17331317.0,8.169713973999023
2019-04-25,8.399999618530273,8.0,8.359999656677246,8.0,19937721.0,7.883922100067139
2019-04-26,8.600000381469727,7.980000019073486,8.0,8.40999984741211,33685810.0,8.287972450256348
2019-05-06,7.849999904632568,7.349999904632568,7.849999904632568,7.349999904632568,23643740.0,7.243353366851807
2019-05-07,7.550000190734863,7.21999979019165,7.349999904632568,7.389999866485596,16444259.0,7.282772541046143
2019-05-08,7.579999923706055,7.239999771118164,7.349999904632568,7.460000038146973,14241239.0,7.351757049560547
2019-05-09,7.579999923706055,7.329999923706055,7.349999904632568,7.480000019073486,8521312.0,7.371467113494873
2019-05-10,7.670000076293945,7.349999904632568,7.619999885559082,7.650000095367432,11431984.0,7.539000511169434
2019-05-13,7.75,7.550000190734863,7.559999942779541,7.590000152587891,6437711.0,7.4798712730407715
2019-05-14,7.730000019073486,7.380000114440918,7.46999979019165,7.599999904632568,9814097.0,7.489725589752197
2019-05-15,7.739999771118164,7.590000152587891,7.650000095367432,7.670000076293945,6595421.0,7.558710098266602
2019-05-16,7.760000228881836,7.619999885559082,7.690000057220459,7.730000019073486,6439001.0,7.617839336395264
2019-05-17,7.800000190734863,7.449999809265137,7.730000019073486,7.480000019073486,10237701.0,7.371467113494873
2019-05-20,7.650000095367432,7.400000095367432,7.449999809265137,7.639999866485596,6160574.0,7.529145240783691
2019-05-21,7.760000228881836,7.619999885559082,7.670000076293945,7.699999809265137,5508540.0,7.5882744789123535
2019-05-22,7.760000228881836,7.579999923706055,7.690000057220459,7.730000019073486,6636021.0,7.617839336395264
2019-05-23,7.75,7.630000114440918,7.679999828338623,7.670000076293945,5534709.0,7.558710098266602
2019-05-24,7.75,7.449999809265137,7.650000095367432,7.5,5584300.0,7.391177177429199
2019-05-27,7.699999809265137,7.510000228881836,7.53000020980835,7.650000095367432,6779644.0,7.539000511169434
2019-05-28,7.869999885559082,7.610000133514404,7.670000076293945,7.730000019073486,10300357.0,7.617839336395264
2019-05-29,7.739999771118164,7.650000095367432,7.679999828338623,7.670000076293945,5037306.0,7.558710098266602
2019-05-30,7.730000019073486,7.449999809265137,7.650000095367432,7.559999942779541,6785682.0,7.450305938720703
2019-05-31,7.710000038146973,7.550000190734863,7.650000095367432,7.579999923706055,4851060.0,7.470016002655029
2019-06-03,7.650000095367432,7.449999809265137,7.590000152587891,7.460000038146973,5740546.0,7.351757049560547
2019-06-04,7.5,7.320000171661377,7.5,7.329999923706055,7097400.0,7.2236433029174805
2019-06-05,7.5,7.360000133514404,7.460000038146973,7.389999866485596,6179503.0,7.282772541046143
2019-06-06,7.460000038146973,7.230000019073486,7.449999809265137,7.269999980926514,6480437.0,7.164514064788818
2019-06-10,7.599999904632568,7.25,7.309999942779541,7.349999904632568,11919218.0,7.243353366851807
2019-06-11,7.559999942779541,7.300000190734863,7.320000171661377,7.559999942779541,9448497.0,7.450305938720703
2019-06-12,7.599999904632568,7.429999828338623,7.550000190734863,7.440000057220459,6427302.0,7.332047462463379
2019-06-13,7.53000020980835,7.400000095367432,7.480000019073486,7.449999809265137,6857104.0,7.341902256011963
2019-06-14,7.489999771118164,7.25,7.489999771118164,7.269999980926514,6343635.0,7.164514064788818
2019-06-17,7.510000228881836,7.21999979019165,7.289999961853027,7.5,9382435.0,7.391177177429199
2019-06-18,7.510000228881836,7.340000152587891,7.510000228881836,7.409999847412109,5937606.0,7.3024821281433105
2019-06-19,7.630000114440918,7.449999809265137,7.559999942779541,7.46999979019165,6522719.0,7.361611843109131
2019-06-20,7.659999847412109,7.429999828338623,7.46999979019165,7.610000133514404,8761938.0,7.4995808601379395
2019-06-21,7.78000020980835,7.610000133514404,7.659999847412109,7.760000228881836,8092724.0,7.647404670715332
2019-06-24,7.820000171661377,7.699999809265137,7.75,7.760000228881836,5987565.0,7.647404670715332
2019-06-25,7.760000228881836,7.53000020980835,7.75,7.630000114440918,6798453.0,7.519290924072266
2019-06-26,7.769999980926514,7.599999904632568,7.650000095367432,7.679999828338623,4993000.0,7.5685648918151855
2019-06-27,7.820000171661377,7.659999847412109,7.679999828338623,7.710000038146973,5510896.0,7.598129749298096
2019-06-28,7.78000020980835,7.650000095367432,7.78000020980835,7.690000057220459,4166846.0,7.5784196853637695
2019-07-01,7.860000133514404,7.71999979019165,7.849999904632568,7.820000171661377,7600007.0,7.706533432006836
2019-07-02,7.940000057220459,7.75,7.809999942779541,7.789999961853027,7837942.0,7.676969051361084
2019-07-03,7.809999942779541,7.71999979019165,7.75,7.789999961853027,4255474.0,7.676969051361084
2019-07-04,7.96999979019165,7.710000038146973,7.889999866485596,7.75,9748138.0,7.63754940032959
2019-07-05,7.960000038146973,7.760000228881836,7.789999961853027,7.940000057220459,10125769.0,7.824792385101318
2019-07-08,7.900000095367432,7.639999866485596,7.860000133514404,7.639999866485596,8435391.0,7.529145240783691
2019-07-09,7.829999923706055,7.619999885559082,7.639999866485596,7.789999961853027,7211702.0,7.676969051361084
2019-07-10,7.840000152587891,7.670000076293945,7.78000020980835,7.679999828338623,4697346.0,7.5685648918151855
2019-07-11,7.800000190734863,7.679999828338623,7.690000057220459,7.690000057220459,4073444.0,7.5784196853637695
2019-07-12,7.739999771118164,7.579999923706055,7.650000095367432,7.690000057220459,4660319.0,7.5784196853637695
2019-07-15,7.789999961853027,7.539999961853027,7.679999828338623,7.769999980926514,5977241.0,7.657259464263916
2019-07-16,8.079999923706055,7.78000020980835,7.809999942779541,8.079999923706055,15991267.0,7.962761402130127
2019-07-17,8.020000457763672,7.840000152587891,8.020000457763672,7.849999904632568,12888072.0,7.736098289489746
2019-07-18,7.869999885559082,7.699999809265137,7.820000171661377,7.699999809265137,6025762.0,7.5882744789123535
2019-07-19,7.760000228881836,7.570000171661377,7.639999866485596,7.579999923706055,5891453.0,7.5326247215271
2019-07-22,7.670000076293945,7.489999771118164,7.659999847412109,7.510000228881836,7961432.0,7.463062763214111
2019-07-23,7.579999923706055,7.46999979019165,7.53000020980835,7.550000190734863,4653918.0,7.502812385559082
2019-07-24,7.880000114440918,7.590000152587891,7.590000152587891,7.840000152587891,10027074.0,7.790999889373779
2019-07-25,7.929999828338623,7.800000190734863,7.800000190734863,7.920000076293945,7795050.0,7.870500087738037
2019-07-26,8.020000457763672,7.860000133514404,7.889999866485596,7.960000038146973,7324576.0,7.910249710083008
2019-07-29,8.050000190734863,7.869999885559082,7.909999847412109,7.949999809265137,6810725.0,7.9003119468688965
2019-07-30,8.109999656677246,7.940000057220459,7.940000057220459,7.980000019073486,6448360.0,7.930124759674072
2019-07-31,8.0,7.889999866485596,7.949999809265137,7.929999828338623,5769629.0,7.88043737411499
2019-08-01,8.069999694824219,7.849999904632568,7.989999771118164,7.880000114440918,7453843.0,7.830749988555908
2019-08-02,7.820000171661377,7.619999885559082,7.789999961853027,7.739999771118164,10168625.0,7.691624641418457
2019-08-05,7.730000019073486,7.480000019073486,7.679999828338623,7.510000228881836,8026071.0,7.463062763214111
2019-08-06,7.5,7.0,7.369999885559082,7.099999904632568,11820611.0,7.055624961853027
2019-08-07,7.170000076293945,6.949999809265137,7.119999885559082,6.96999979019165,8689170.0,6.926436901092529
2019-08-08,7.059999942779541,6.909999847412109,6.989999771118164,6.940000057220459,6021224.0,6.89662504196167
2019-08-09,7.039999961853027,6.929999828338623,6.96999979019165,7.019999980926514,5914204.0,6.9761247634887695
2019-08-12,7.139999866485596,6.980000019073486,6.989999771118164,7.139999866485596,4478576.0,7.095374584197998
2019-08-13,7.179999828338623,7.050000190734863,7.099999904632568,7.170000076293945,3523551.0,7.125187397003174
2019-08-14,7.269999980926514,7.119999885559082,7.25,7.150000095367432,3460500.0,7.105312347412109
2019-08-15,7.179999828338623,7.0,7.039999961853027,7.139999866485596,3919833.0,7.095374584197998
2019-08-16,7.230000019073486,7.139999866485596,7.199999809265137,7.150000095367432,3756389.0,7.105312347412109
2019-08-19,7.389999866485596,7.199999809265137,7.25,7.389999866485596,6021684.0,7.343811988830566
2019-08-20,7.440000057220459,7.320000171661377,7.409999847412109,7.380000114440918,5800208.0,7.333874702453613
2019-08-21,7.400000095367432,7.269999980926514,7.400000095367432,7.289999961853027,4155249.0,7.244437217712402
2019-08-22,7.340000152587891,7.159999847412109,7.340000152587891,7.25,5537127.0,7.204687118530273
2019-08-23,7.25,7.119999885559082,7.230000019073486,7.150000095367432,4313562.0,7.105312347412109
2019-08-26,7.050000190734863,6.960000038146973,7.03000020980835,7.0,7177817.0,6.956249713897705
2019-08-27,7.239999771118164,7.03000020980835,7.03000020980835,7.21999979019165,8471403.0,7.174874782562256
2019-08-28,7.25,7.050000190734863,7.210000038146973,7.099999904632568,7441905.0,7.055624961853027
2019-08-29,7.170000076293945,7.050000190734863,7.150000095367432,7.110000133514404,5606443.0,7.0655622482299805
2019-08-30,7.170000076293945,6.980000019073486,7.170000076293945,7.019999980926514,6135860.0,6.9761247634887695
2019-09-02,7.21999979019165,6.980000019073486,7.059999942779541,7.179999828338623,8406486.0,7.135124683380127
2019-09-03,7.300000190734863,7.170000076293945,7.170000076293945,7.230000019073486,8011558.0,7.184812545776367
2019-09-04,7.300000190734863,7.199999809265137,7.269999980926514,7.289999961853027,7575146.0,7.244437217712402
2019-09-05,7.400000095367432,7.289999961853027,7.340000152587891,7.300000190734863,10691088.0,7.254374980926514
2019-09-06,7.389999866485596,7.289999961853027,7.360000133514404,7.340000152587891,5716812.0,7.294125080108643
2019-09-09,7.460000038146973,7.349999904632568,7.409999847412109,7.409999847412109,7502692.0,7.363687038421631
2019-09-10,7.440000057220459,7.329999923706055,7.409999847412109,7.380000114440918,7618572.0,7.333874702453613
2019-09-11,7.420000076293945,7.289999961853027,7.400000095367432,7.340000152587891,5951206.0,7.294125080108643
2019-09-12,7.360000133514404,7.300000190734863,7.340000152587891,7.329999923706055,5217769.0,7.284187316894531
2019-09-16,7.579999923706055,7.300000190734863,7.360000133514404,7.5,11952335.0,7.453125
2019-09-17,7.46999979019165,7.21999979019165,7.46999979019165,7.239999771118164,9725848.0,7.19474983215332
2019-09-18,7.340000152587891,7.260000228881836,7.269999980926514,7.300000190734863,4890292.0,7.254374980926514
2019-09-19,7.349999904632568,7.260000228881836,7.320000171661377,7.320000171661377,4196824.0,7.274250030517578
2019-09-20,7.369999885559082,7.269999980926514,7.309999942779541,7.329999923706055,5886823.0,7.284187316894531
2019-09-23,7.329999923706055,7.21999979019165,7.320000171661377,7.25,6702055.0,7.204687118530273
2019-09-24,7.449999809265137,7.230000019073486,7.25,7.320000171661377,8724824.0,7.274250030517578
2019-09-25,7.389999866485596,7.269999980926514,7.300000190734863,7.269999980926514,6394503.0,7.224562168121338
2019-09-26,7.300000190734863,7.050000190734863,7.28000020980835,7.059999942779541,7225200.0,7.015874862670898
2019-09-27,7.150000095367432,7.010000228881836,7.130000114440918,7.03000020980835,3887129.0,6.986062526702881
2019-09-30,7.070000171661377,6.980000019073486,7.019999980926514,6.980000019073486,3717401.0,6.936374664306641
2019-10-08,7.119999885559082,6.989999771118164,7.0,7.03000020980835,5488898.0,6.986062526702881
2019-10-09,7.329999923706055,7.019999980926514,7.090000152587891,7.329999923706055,11088885.0,7.284187316894531
2019-10-10,7.389999866485596,7.170000076293945,7.289999961853027,7.340000152587891,9442097.0,7.294125080108643
2019-10-11,7.380000114440918,7.230000019073486,7.340000152587891,7.269999980926514,6673914.0,7.224562168121338
2019-10-14,7.46999979019165,7.340000152587891,7.380000114440918,7.389999866485596,9628605.0,7.343811988830566
2019-10-15,8.100000381469727,7.559999942779541,7.610000133514404,7.739999771118164,30365536.0,7.691624641418457
2019-10-16,7.840000152587891,7.489999771118164,7.699999809265137,7.539999961853027,18957509.0,7.492874622344971
2019-10-17,7.570000171661377,7.369999885559082,7.46999979019165,7.380000114440918,13214117.0,7.333874702453613
2019-10-18,7.440000057220459,7.210000038146973,7.400000095367432,7.210000038146973,10568454.0,7.164937496185303
2019-10-21,7.21999979019165,7.059999942779541,7.210000038146973,7.159999847412109,10507579.0,7.1152496337890625
2019-10-22,7.199999809265137,7.050000190734863,7.170000076293945,7.139999866485596,10574489.0,7.095374584197998
2019-10-23,7.170000076293945,7.050000190734863,7.139999866485596,7.099999904632568,8686073.0,7.055624961853027
2019-10-24,7.130000114440918,7.070000171661377,7.079999923706055,7.099999904632568,5697003.0,7.055624961853027
2019-10-25,7.119999885559082,7.059999942779541,7.110000133514404,7.110000133514404,7414090.0,7.0655622482299805
2019-10-28,7.25,7.070000171661377,7.099999904632568,7.25,11033655.0,7.204687118530273
2019-10-29,7.199999809265137,7.050000190734863,7.190000057220459,7.059999942779541,10716629.0,7.015874862670898
2019-10-30,7.070000171661377,6.940000057220459,7.070000171661377,6.940000057220459,9067904.0,6.89662504196167
2019-10-31,6.96999979019165,6.909999847412109,6.920000076293945,6.909999847412109,7745411.0,6.866812229156494
2019-11-01,6.909999847412109,6.71999979019165,6.909999847412109,6.78000020980835,14110865.0,6.7376251220703125
2019-11-04,6.809999942779541,6.71999979019165,6.78000020980835,6.75,9629622.0,6.707812309265137
2019-11-05,6.789999961853027,6.659999847412109,6.78000020980835,6.769999980926514,9317288.0,6.727687358856201
2019-11-06,6.78000020980835,6.679999828338623,6.769999980926514,6.75,7909774.0,6.707812309265137
2019-11-07,6.760000228881836,6.699999809265137,6.730000019073486,6.730000019073486,5184369.0,6.687937259674072
2019-11-08,6.829999923706055,6.739999771118164,6.760000228881836,6.769999980926514,6605940.0,6.727687358856201
2019-11-11,6.730000019073486,6.400000095367432,6.730000019073486,6.440000057220459,11694125.0,6.399749755859375
2019-11-12,6.460000038146973,6.309999942779541,6.420000076293945,6.409999847412109,6706267.0,6.369937419891357
2019-11-13,6.440000057220459,6.309999942779541,6.420000076293945,6.320000171661377,4682322.0,6.2804999351501465
2019-11-14,6.349999904632568,6.320000171661377,6.320000171661377,6.340000152587891,3726549.0,6.300374984741211
2019-11-15,6.349999904632568,6.099999904632568,6.349999904632568,6.099999904632568,8484080.0,6.061874866485596
2019-11-18,6.25,6.039999961853027,6.090000152587891,6.239999771118164,6111078.0,6.200999736785889
2019-11-19,6.380000114440918,6.21999979019165,6.260000228881836,6.380000114440918,6286189.0,6.34012508392334
2019-11-20,6.449999809265137,6.25,6.449999809265137,6.25,6683356.0,6.2109375
2019-11-21,6.309999942779541,6.179999828338623,6.25,6.260000228881836,4465983.0,6.220875263214111
2019-11-22,6.420000076293945,6.25,6.289999961853027,6.28000020980835,7469361.0,6.240749835968018
2019-11-25,6.389999866485596,6.260000228881836,6.260000228881836,6.380000114440918,5679293.0,6.34012508392334
2019-11-26,6.420000076293945,6.300000190734863,6.380000114440918,6.320000171661377,4596500.0,6.2804999351501465
2019-11-27,6.380000114440918,6.269999980926514,6.289999961853027,6.340000152587891,4201194.0,6.300374984741211
2019-11-28,6.409999847412109,6.329999923706055,6.360000133514404,6.369999885559082,5085874.0,6.3301873207092285
2019-11-29,6.440000057220459,6.360000133514404,6.369999885559082,6.440000057220459,4715065.0,6.399749755859375
2019-12-02,6.480000019073486,6.400000095367432,6.480000019073486,6.429999828338623,4900360.0,6.389811992645264
2019-12-03,6.380000114440918,6.289999961853027,6.369999885559082,6.369999885559082,4507522.0,6.3301873207092285
2019-12-04,6.389999866485596,6.300000190734863,6.320000171661377,6.329999923706055,4025037.0,6.2904372215271
2019-12-05,6.380000114440918,6.320000171661377,6.329999923706055,6.349999904632568,4515901.0,6.310312271118164
2019-12-06,6.369999885559082,6.309999942779541,6.349999904632568,6.340000152587891,4040075.0,6.300374984741211
2019-12-09,6.429999828338623,6.329999923706055,6.329999923706055,6.380000114440918,5825322.0,6.34012508392334
2019-12-10,6.389999866485596,6.300000190734863,6.369999885559082,6.309999942779541,5749744.0,6.270562171936035
2019-12-11,6.340000152587891,6.179999828338623,6.309999942779541,6.25,9149935.0,6.2109375
2019-12-12,6.28000020980835,6.199999809265137,6.21999979019165,6.230000019073486,5562867.0,6.1910624504089355
2019-12-13,6.28000020980835,6.199999809265137,6.25,6.25,8924412.0,6.2109375
2019-12-16,6.429999828338623,6.260000228881836,6.300000190734863,6.429999828338623,12299061.0,6.389811992645264
2019-12-17,6.590000152587891,6.400000095367432,6.449999809265137,6.550000190734863,12178774.0,6.509062767028809
2019-12-18,6.739999771118164,6.53000020980835,6.559999942779541,6.650000095367432,14155416.0,6.608437538146973
2019-12-19,6.730000019073486,6.630000114440918,6.659999847412109,6.670000076293945,7893897.0,6.628312587738037
2019-12-20,6.840000152587891,6.590000152587891,6.739999771118164,6.610000133514404,11900677.0,6.568687438964844
2019-12-23,6.639999866485596,6.400000095367432,6.639999866485596,6.429999828338623,10253678.0,6.389811992645264
2019-12-24,6.480000019073486,6.400000095367432,6.449999809265137,6.46999979019165,6347343.0,6.429562091827393
2019-12-25,6.480000019073486,6.369999885559082,6.480000019073486,6.409999847412109,8137751.0,6.369937419891357
2019-12-26,6.449999809265137,6.369999885559082,6.389999866485596,6.440000057220459,5740467.0,6.399749755859375
2019-12-27,6.510000228881836,6.349999904632568,6.440000057220459,6.380000114440918,7381488.0,6.34012508392334
2019-12-30,6.46999979019165,6.289999961853027,6.380000114440918,6.460000038146973,9477158.0,6.4196248054504395
2019-12-31,6.46999979019165,6.400000095367432,6.460000038146973,6.460000038146973,5397442.0,6.4196248054504395
2020-01-02,6.599999904632568,6.46999979019165,6.5,6.599999904632568,10755292.0,6.558749675750732
2020-01-03,6.670000076293945,6.53000020980835,6.650000095367432,6.579999923706055,7610978.0,6.538874626159668
2020-01-06,6.699999809265137,6.480000019073486,6.5,6.650000095367432,11174283.0,6.608437538146973
2020-01-07,6.769999980926514,6.650000095367432,6.659999847412109,6.730000019073486,9219615.0,6.687937259674072
2020-01-08,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,12254711.0,6.608437538146973
2020-01-09,6.820000171661377,6.699999809265137,6.699999809265137,6.760000228881836,9503666.0,6.717750072479248
2020-01-10,6.800000190734863,6.639999866485596,6.78000020980835,6.730000019073486,6513014.0,6.687937259674072
2020-01-13,6.78000020980835,6.78000020980835,6.78000020980835,6.78000020980835,8119978.0,6.7376251220703125
2020-01-14,6.75,6.75,6.75,6.75,7631831.0,6.707812309265137
2020-01-15,6.75,6.639999866485596,6.75,6.679999828338623,6638447.0,6.63824987411499
2020-01-16,6.690000057220459,6.570000171661377,6.690000057220459,6.590000152587891,7937709.0,6.548812389373779
2020-01-17,6.630000114440918,6.510000228881836,6.590000152587891,6.510000228881836,6765497.0,6.46931266784668
2020-01-20,6.769999980926514,6.519999980926514,6.519999980926514,6.730000019073486,10755888.0,6.687937259674072
2020-01-21,6.739999771118164,6.559999942779541,6.710000038146973,6.599999904632568,8344402.0,6.558749675750732
2020-01-22,6.610000133514404,6.409999847412109,6.599999904632568,6.550000190734863,11598651.0,6.509062767028809
2020-01-23,6.599999904632568,6.309999942779541,6.510000228881836,6.349999904632568,10699621.0,6.310312271118164
2020-02-03,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,2709000.0,5.6842498779296875
2020-02-04,5.650000095367432,5.159999847412109,5.159999847412109,5.380000114440918,20643546.0,5.346374988555908
2020-02-05,5.559999942779541,5.380000114440918,5.380000114440918,5.429999828338623,10962251.0,5.39606237411499
2020-02-06,5.519999980926514,5.369999885559082,5.460000038146973,5.510000228881836,12548235.0,5.475562572479248
2020-02-07,5.769999980926514,5.449999809265137,5.489999771118164,5.659999847412109,14904863.0,5.624624729156494
2020-02-10,5.809999942779541,5.619999885559082,5.71999979019165,5.789999961853027,14478241.0,5.753812313079834
2020-02-11,5.900000095367432,5.730000019073486,5.800000190734863,5.809999942779541,11170818.0,5.773687362670898
2020-02-12,5.920000076293945,5.800000190734863,5.820000171661377,5.900000095367432,9286717.0,5.863124847412109
2020-02-13,5.949999809265137,5.789999961853027,5.909999847412109,5.800000190734863,9645353.0,5.763750076293945
2020-02-14,5.860000133514404,5.75,5.789999961853027,5.800000190734863,6941876.0,5.763750076293945
2020-02-17,6.039999961853027,5.809999942779541,5.809999942779541,6.039999961853027,12668233.0,6.002249717712402
2020-02-18,6.139999866485596,6.010000228881836,6.070000171661377,6.099999904632568,11903803.0,6.061874866485596
2020-02-19,6.380000114440918,6.179999828338623,6.179999828338623,6.190000057220459,19186234.0,6.151312351226807
2020-02-20,6.309999942779541,6.150000095367432,6.21999979019165,6.300000190734863,11734880.0,6.260624885559082
2020-02-21,6.440000057220459,6.210000038146973,6.309999942779541,6.369999885559082,13905935.0,6.3301873207092285
2020-02-24,6.460000038146973,6.260000228881836,6.360000133514404,6.369999885559082,14404466.0,6.3301873207092285
2020-02-25,6.269999980926514,5.989999771118164,6.199999809265137,6.190000057220459,19029292.0,6.151312351226807
2020-02-26,6.360000133514404,6.079999923706055,6.110000133514404,6.21999979019165,17068098.0,6.181124687194824
2020-02-27,6.769999980926514,6.340000152587891,6.349999904632568,6.670000076293945,40536809.0,6.628312587738037
2020-02-28,6.619999885559082,6.210000038146973,6.400000095367432,6.21999979019165,30010759.0,6.181124687194824
2020-03-02,6.820000171661377,6.25,6.329999923706055,6.800000190734863,36381254.0,6.757500171661377
2020-03-03,7.099999904632568,6.510000228881836,7.0,6.610000133514404,50529957.0,6.568687438964844
2020-03-04,6.679999828338623,6.5,6.610000133514404,6.679999828338623,21542720.0,6.63824987411499
2020-03-05,7.349999904632568,7.21999979019165,7.349999904632568,7.349999904632568,20045026.0,7.304062366485596
2020-03-06,8.09000015258789,7.929999828338623,8.09000015258789,8.09000015258789,31823110.0,8.039437294006348
2020-03-09,8.899999618530273,8.399999618530273,8.890000343322754,8.899999618530273,179918077.0,8.844374656677246
2020-03-10,9.569999694824219,8.010000228881836,8.510000228881836,9.3100004196167,183639530.0,9.251812934875488
2020-03-11,9.569999694824219,8.699999809265137,9.010000228881836,8.75,127642516.0,8.6953125
2020-03-12,8.640000343322754,8.0,8.350000381469727,8.140000343322754,93228631.0,8.08912467956543
2020-03-13,8.949999809265137,7.710000038146973,7.800000190734863,8.949999809265137,81339111.0,8.894062042236328
2020-03-16,9.649999618530273,8.869999885559082,9.649999618530273,8.869999885559082,142471720.0,8.81456184387207
2020-03-17,9.760000228881836,8.460000038146973,8.729999542236328,9.760000228881836,166672626.0,9.699000358581543
2020-03-18,10.199999809265137,9.220000267028809,9.9399995803833,9.289999961853027,162753145.0,9.231937408447266
2020-03-19,9.800000190734863,8.699999809265137,9.079999923706055,9.380000114440918,106135368.0,9.321374893188477
2020-03-20,9.430000305175781,8.819999694824219,9.430000305175781,8.960000038146973,77204162.0,8.904000282287598
2020-03-23,9.239999771118164,8.539999961853027,8.609999656677246,8.569999694824219,67338613.0,8.516436576843262
2020-03-24,8.880000114440918,7.909999847412109,8.84000015258789,8.3100004196167,76342974.0,8.258062362670898
2020-03-25,8.649999618530273,8.25,8.5,8.449999809265137,56391938.0,8.397187232971191
2020-03-26,8.420000076293945,8.100000381469727,8.289999961853027,8.15999984741211,39985574.0,8.108999252319336
2020-03-27,8.59000015258789,8.100000381469727,8.279999732971191,8.1899995803833,60891820.0,8.138812065124512
2020-03-30,8.649999618530273,7.739999771118164,8.0,8.489999771118164,74833178.0,8.43693733215332
2020-03-31,8.529999732971191,8.09000015258789,8.399999618530273,8.140000343322754,44772772.0,8.08912467956543
2020-04-01,8.479999542236328,8.100000381469727,8.170000076293945,8.180000305175781,37681093.0,8.128874778747559
2020-04-02,8.550000190734863,8.069999694824219,8.109999656677246,8.5,59091464.0,8.446874618530273
2020-04-03,8.4399995803833,8.119999885559082,8.40999984741211,8.1899995803833,40846241.0,8.138812065124512
2020-04-07,8.8100004196167,8.260000228881836,8.460000038146973,8.579999923706055,74178460.0,8.526374816894531
2020-04-08,8.59000015258789,8.329999923706055,8.449999809265137,8.390000343322754,41160024.0,8.337562561035156
2020-04-09,9.170000076293945,8.380000114440918,8.460000038146973,8.850000381469727,78661088.0,8.794687271118164
2020-04-10,8.949999809265137,8.420000076293945,8.850000381469727,8.720000267028809,62114790.0,8.665499687194824
2020-04-13,8.800000190734863,8.380000114440918,8.510000228881836,8.569999694824219,33673901.0,8.516436576843262
2020-04-14,9.09000015258789,8.5600004196167,8.630000114440918,8.850000381469727,62067451.0,8.794687271118164
2020-04-15,9.399999618530273,8.760000228881836,8.859999656677246,9.079999923706055,89700175.0,9.023249626159668
2020-04-16,9.989999771118164,8.869999885559082,8.899999618530273,9.989999771118164,128656696.0,9.92756175994873
2020-04-17,10.460000038146973,9.579999923706055,10.199999809265137,9.699999809265137,145508110.0,9.639374732971191
2020-04-20,10.069999694824219,9.529999732971191,9.600000381469727,9.869999885559082,74544188.0,9.80831241607666
2020-04-21,9.920000076293945,9.170000076293945,9.729999542236328,9.510000228881836,86218164.0,9.450562477111816
2020-04-22,9.789999961853027,9.199999809265137,9.260000228881836,9.5600004196167,66462137.0,9.500249862670898
2020-04-23,9.369999885559082,8.930000305175781,9.239999771118164,9.020000457763672,77124450.0,8.963624954223633
2020-04-24,9.15999984741211,8.710000038146973,9.0,8.770000457763672,50003412.0,8.715188026428223
2020-04-27,9.119999885559082,8.680000305175781,8.779999732971191,8.819999694824219,37707654.0,8.764874458312988
2020-04-28,8.6899995803833,8.010000228881836,8.649999618530273,8.260000228881836,49512741.0,8.208374977111816
2020-04-29,8.449999809265137,8.170000076293945,8.279999732971191,8.210000038146973,24866142.0,8.158687591552734
2020-04-30,8.510000228881836,8.199999809265137,8.270000457763672,8.420000076293945,32060190.0,8.367374420166016
2020-05-06,8.630000114440918,8.229999542236328,8.279999732971191,8.59000015258789,29230292.0,8.536312103271484
2020-05-07,8.630000114440918,8.420000076293945,8.59000015258789,8.460000038146973,25456103.0,8.407124519348145
2020-05-08,8.609999656677246,8.460000038146973,8.5,8.5600004196167,27531138.0,8.506500244140625
2020-05-11,8.729999542236328,8.520000457763672,8.59000015258789,8.720000267028809,30055820.0,8.665499687194824
2020-05-12,8.6899995803833,8.510000228881836,8.680000305175781,8.609999656677246,17548111.0,8.55618667602539
2020-05-13,9.289999961853027,8.529999732971191,8.65999984741211,9.010000228881836,55219587.0,8.95368766784668
2020-05-14,9.130000114440918,8.890000343322754,8.930000305175781,8.930000305175781,35027465.0,8.874187469482422
2020-05-15,9.069999694824219,8.75,9.0,8.789999961853027,28007674.0,8.735062599182129
2020-05-18,8.8100004196167,8.449999809265137,8.75,8.5,29496346.0,8.446874618530273
2020-05-19,8.600000381469727,8.420000076293945,8.600000381469727,8.5,19160056.0,8.446874618530273
2020-05-20,8.640000343322754,8.390000343322754,8.5,8.5600004196167,23159005.0,8.506500244140625
2020-05-21,8.59000015258789,8.140000343322754,8.550000190734863,8.180000305175781,26092857.0,8.128874778747559
2020-05-22,8.199999809265137,7.809999942779541,8.1899995803833,7.900000095367432,23471003.0,7.850625038146973
2020-05-25,7.980000019073486,7.579999923706055,7.869999885559082,7.710000038146973,25839244.0,7.6618123054504395
2020-05-26,7.809999942779541,7.690000057220459,7.769999980926514,7.800000190734863,19839592.0,7.75124979019165
2020-05-27,7.840000152587891,7.519999980926514,7.800000190734863,7.579999923706055,18435621.0,7.5326247215271
2020-05-28,7.690000057220459,7.400000095367432,7.559999942779541,7.550000190734863,17398175.0,7.502812385559082
2020-05-29,7.619999885559082,7.5,7.5,7.559999942779541,12828242.0,7.512749671936035
2020-06-01,7.820000171661377,7.539999961853027,7.539999961853027,7.800000190734863,19128416.0,7.75124979019165
2020-06-02,7.840000152587891,7.739999771118164,7.829999923706055,7.800000190734863,12672003.0,7.75124979019165
2020-06-03,7.940000057220459,7.710000038146973,7.800000190734863,7.760000228881836,23773672.0,7.71150016784668
2020-06-04,7.800000190734863,7.570000171661377,7.730000019073486,7.610000133514404,15071493.0,7.562437534332275
2020-06-05,7.599999904632568,7.46999979019165,7.599999904632568,7.559999942779541,12850084.0,7.512749671936035
2020-06-08,7.639999866485596,7.5,7.599999904632568,7.53000020980835,10090667.0,7.482937335968018
2020-06-09,7.650000095367432,7.440000057220459,7.53000020980835,7.630000114440918,11308872.0,7.58231258392334
2020-06-10,7.599999904632568,7.519999980926514,7.599999904632568,7.539999961853027,8353025.0,7.492874622344971
2020-06-11,7.710000038146973,7.460000038146973,7.53000020980835,7.639999866485596,16345492.0,7.592249870300293
2020-06-12,7.800000190734863,7.420000076293945,7.449999809265137,7.789999961853027,20534594.0,7.741312503814697
2020-06-15,7.920000076293945,7.679999828338623,7.679999828338623,7.78000020980835,17473642.0,7.731375217437744
2020-06-16,8.069999694824219,7.820000171661377,7.829999923706055,7.929999828338623,18295633.0,7.88043737411499
2020-06-17,7.900000095367432,7.679999828338623,7.900000095367432,7.78000020980835,14958618.0,7.731375217437744
2020-06-18,7.889999866485596,7.710000038146973,7.760000228881836,7.849999904632568,12559840.0,7.800937175750732
2020-06-19,7.880000114440918,7.760000228881836,7.860000133514404,7.800000190734863,10249571.0,7.75124979019165
2020-06-22,7.840000152587891,7.699999809265137,7.809999942779541,7.730000019073486,12005100.0,7.681687355041504
2020-06-23,7.760000228881836,7.570000171661377,7.75,7.579999923706055,13799884.0,7.5326247215271
2020-06-24,7.610000133514404,7.5,7.559999942779541,7.539999961853027,9714486.0,7.492874622344971
2020-06-29,7.53000020980835,7.349999904632568,7.460000038146973,7.369999885559082,14307569.0,7.32393741607666
2020-06-30,7.440000057220459,7.360000133514404,7.440000057220459,7.420000076293945,11210965.0,7.373624801635742
2020-07-01,7.590000152587891,7.369999885559082,7.420000076293945,7.550000190734863,17191259.0,7.502812385559082
2020-07-02,8.050000190734863,7.710000038146973,7.71999979019165,7.889999866485596,38323850.0,7.840687274932861
2020-07-03,7.980000019073486,7.829999923706055,7.980000019073486,7.900000095367432,28158718.0,7.850625038146973
2020-07-06,8.25,7.920000076293945,7.920000076293945,8.229999542236328,42816782.0,8.17856216430664
2020-07-07,8.479999542236328,8.1899995803833,8.449999809265137,8.25,44237526.0,8.198437690734863
2020-07-08,8.449999809265137,8.130000114440918,8.260000228881836,8.399999618530273,40181783.0,8.34749984741211
2020-07-09,8.5600004196167,8.3100004196167,8.390000343322754,8.550000190734863,43924310.0,8.496562957763672
2020-07-10,8.640000343322754,8.279999732971191,8.5600004196167,8.34000015258789,33330963.0,8.287875175476074
2020-07-13,8.75,8.260000228881836,8.279999732971191,8.710000038146973,36864394.0,8.655562400817871
2020-07-14,9.100000381469727,8.550000190734863,8.75,8.770000457763672,46318878.0,8.715188026428223
2020-07-15,9.029999732971191,8.449999809265137,8.949999809265137,8.510000228881836,35078811.0,8.456812858581543
2020-07-16,8.600000381469727,8.079999923706055,8.489999771118164,8.15999984741211,28594264.0,8.108999252319336
2020-07-17,8.229999542236328,7.880000114440918,8.100000381469727,7.989999771118164,22200339.0,7.989999771118164
2020-07-20,8.550000190734863,8.029999732971191,8.029999732971191,8.460000038146973,25826303.0,8.460000038146973
2020-07-21,9.079999923706055,8.4399995803833,8.5,8.739999771118164,53697874.0,8.739999771118164
2020-07-22,8.789999961853027,8.510000228881836,8.75,8.579999923706055,39803612.0,8.579999923706055
2020-07-23,8.600000381469727,8.149999618530273,8.550000190734863,8.390000343322754,32880991.0,8.390000343322754
2020-07-24,8.489999771118164,8.029999732971191,8.329999923706055,8.079999923706055,28724703.0,8.079999923706055
2020-07-27,8.180000305175781,7.960000038146973,8.079999923706055,8.050000190734863,15404914.0,8.050000190734863
2020-07-28,8.149999618530273,7.949999809265137,8.100000381469727,8.020000457763672,12235660.0,8.020000457763672
2020-07-29,8.220000267028809,7.920000076293945,7.96999979019165,8.210000038146973,16572541.0,8.210000038146973
2020-07-30,8.350000381469727,8.170000076293945,8.180000305175781,8.239999771118164,18023400.0,8.239999771118164
2020-07-31,8.380000114440918,8.15999984741211,8.270000457763672,8.300000190734863,17402930.0,8.300000190734863
2020-08-03,8.380000114440918,8.260000228881836,8.380000114440918,8.380000114440918,23270111.0,8.380000114440918
2020-08-04,8.390000343322754,8.119999885559082,8.390000343322754,8.149999618530273,22769518.0,8.149999618530273
2020-08-05,8.220000267028809,8.0600004196167,8.180000305175781,8.180000305175781,13236270.0,8.180000305175781
2020-08-06,8.199999809265137,8.010000228881836,8.15999984741211,8.069999694824219,16212489.0,8.069999694824219
2020-08-07,8.069999694824219,7.880000114440918,8.069999694824219,7.940000057220459,15039550.0,7.940000057220459
2020-08-10,8.149999618530273,7.940000057220459,7.940000057220459,8.100000381469727,13010123.0,8.100000381469727
2020-08-11,8.149999618530273,7.880000114440918,8.119999885559082,7.900000095367432,14944989.0,7.900000095367432
2020-08-12,7.909999847412109,7.679999828338623,7.860000133514404,7.789999961853027,13161046.0,7.789999961853027
2020-08-13,8.25,7.800000190734863,7.809999942779541,8.100000381469727,22285688.0,8.100000381469727
2020-08-14,8.119999885559082,7.900000095367432,8.109999656677246,8.010000228881836,13866131.0,8.010000228881836
2020-08-17,8.109999656677246,7.960000038146973,8.039999961853027,8.079999923706055,13690230.0,8.079999923706055
2020-08-18,8.220000267028809,8.039999961853027,8.079999923706055,8.15999984741211,16480576.0,8.15999984741211
2020-08-19,8.220000267028809,7.989999771118164,8.199999809265137,8.210000038146973,18827165.0,8.210000038146973
2020-08-20,8.170000076293945,8.029999732971191,8.170000076293945,8.079999923706055,13365721.0,8.079999923706055
2020-08-21,8.029999732971191,7.820000171661377,7.900000095367432,7.889999866485596,18867776.0,7.889999866485596
2020-08-24,7.960000038146973,7.789999961853027,7.929999828338623,7.920000076293945,9443307.0,7.920000076293945
2020-08-25,7.960000038146973,7.840000152587891,7.929999828338623,7.840000152587891,6883001.0,7.840000152587891
2020-08-26,7.889999866485596,7.650000095367432,7.860000133514404,7.699999809265137,10811601.0,7.699999809265137
2020-08-27,7.75,7.650000095367432,7.679999828338623,7.739999771118164,4933300.0,7.739999771118164
2020-08-28,7.820000171661377,7.679999828338623,7.760000228881836,7.809999942779541,6482024.0,7.809999942779541
2020-08-31,7.889999866485596,7.710000038146973,7.800000190734863,7.710000038146973,8063510.0,7.710000038146973
2020-09-01,7.730000019073486,7.630000114440918,7.710000038146973,7.679999828338623,7250753.0,7.679999828338623
2020-09-02,7.739999771118164,7.570000171661377,7.710000038146973,7.590000152587891,8948330.0,7.590000152587891
2020-09-03,7.710000038146973,7.590000152587891,7.630000114440918,7.619999885559082,6635960.0,7.619999885559082
2020-09-04,7.619999885559082,7.510000228881836,7.539999961853027,7.579999923706055,5887264.0,7.579999923706055
2020-09-07,7.690000057220459,7.53000020980835,7.610000133514404,7.559999942779541,6964717.0,7.559999942779541
2020-09-08,7.619999885559082,7.5,7.550000190734863,7.579999923706055,6092601.0,7.579999923706055
2020-09-09,7.570000171661377,7.429999828338623,7.519999980926514,7.46999979019165,8040009.0,7.46999979019165
2020-09-10,7.539999961853027,7.230000019073486,7.489999771118164,7.269999980926514,9847193.0,7.269999980926514
2020-09-11,7.340000152587891,7.230000019073486,7.25,7.309999942779541,4739347.0,7.309999942779541
2020-09-14,7.429999828338623,7.28000020980835,7.360000133514404,7.349999904632568,6242082.0,7.349999904632568
2020-09-15,7.460000038146973,7.300000190734863,7.349999904632568,7.449999809265137,6150391.0,7.449999809265137
2020-09-16,7.579999923706055,7.409999847412109,7.409999847412109,7.579999923706055,8437234.0,7.579999923706055
2020-09-17,7.579999923706055,7.429999828338623,7.53000020980835,7.5,5646964.0,7.5
2020-09-18,7.570000171661377,7.449999809265137,7.53000020980835,7.539999961853027,4988274.0,7.539999961853027
2020-09-21,7.579999923706055,7.460000038146973,7.559999942779541,7.5,4860959.0,7.5
2020-09-22,7.449999809265137,7.320000171661377,7.449999809265137,7.320000171661377,5455459.0,7.320000171661377
2020-09-23,7.360000133514404,7.269999980926514,7.340000152587891,7.28000020980835,3829929.0,7.28000020980835
2020-09-24,7.28000020980835,7.090000152587891,7.28000020980835,7.099999904632568,5979746.0,7.099999904632568
2020-09-25,7.170000076293945,7.070000171661377,7.110000133514404,7.139999866485596,3074000.0,7.139999866485596
2020-09-28,7.179999828338623,7.070000171661377,7.150000095367432,7.090000152587891,3146647.0,7.090000152587891
2020-09-29,7.199999809265137,7.090000152587891,7.099999904632568,7.150000095367432,3444053.0,7.150000095367432
2020-09-30,7.199999809265137,7.050000190734863,7.150000095367432,7.079999923706055,4276800.0,7.079999923706055
2020-10-09,7.340000152587891,7.150000095367432,7.159999847412109,7.260000228881836,5223715.0,7.260000228881836
2020-10-12,7.760000228881836,7.329999923706055,7.369999885559082,7.650000095367432,15798490.0,7.650000095367432
2020-10-13,7.630000114440918,7.5,7.630000114440918,7.539999961853027,9669400.0,7.539999961853027
2020-10-14,7.570000171661377,7.449999809265137,7.559999942779541,7.519999980926514,6470255.0,7.519999980926514
2020-10-15,7.559999942779541,7.400000095367432,7.550000190734863,7.409999847412109,5507591.0,7.409999847412109
2020-10-16,7.449999809265137,7.309999942779541,7.420000076293945,7.349999904632568,5059335.0,7.349999904632568
2020-10-19,7.449999809265137,7.300000190734863,7.369999885559082,7.309999942779541,4823341.0,7.309999942779541
2020-10-20,7.340000152587891,7.199999809265137,7.309999942779541,7.340000152587891,3687150.0,7.340000152587891
2020-10-21,7.340000152587891,7.150000095367432,7.329999923706055,7.179999828338623,5009720.0,7.179999828338623
2020-10-22,7.25,7.070000171661377,7.170000076293945,7.230000019073486,3888788.0,7.230000019073486
2020-10-23,7.28000020980835,7.150000095367432,7.210000038146973,7.159999847412109,3041100.0,7.159999847412109
2020-10-26,7.210000038146973,7.059999942779541,7.150000095367432,7.210000038146973,2937430.0,7.210000038146973
2020-10-27,7.199999809265137,7.050000190734863,7.150000095367432,7.079999923706055,3424183.0,7.079999923706055