Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.720000267028809,10.350000381469727,10.720000267028809,10.359999656677246,7813461.0,9.485240936279297
2010-01-05,10.75,10.170000076293945,10.359999656677246,10.739999771118164,8946875.0,9.833157539367676
2010-01-06,10.949999809265137,10.550000190734863,10.720000267028809,10.75,9354093.0,9.84231185913086
2010-01-07,10.949999809265137,10.329999923706055,10.739999771118164,10.430000305175781,9122043.0,9.549332618713379
2010-01-08,10.529999732971191,10.270000457763672,10.449999809265137,10.460000038146973,5060307.0,9.576798439025879
2010-01-11,10.819999694824219,10.279999732971191,10.460000038146973,10.649999618530273,7719150.0,9.750757217407227
2010-01-12,10.84000015258789,10.539999961853027,10.579999923706055,10.800000190734863,8324273.0,9.888091087341309
2010-01-13,10.859999656677246,10.430000305175781,10.550000190734863,10.489999771118164,7509858.0,9.604266166687012
2010-01-14,10.699999809265137,10.34000015258789,10.5,10.680000305175781,8841010.0,9.778223037719727
2010-01-15,11.069999694824219,10.569999694824219,10.640000343322754,10.930000305175781,11924724.0,10.007113456726074
2010-01-18,11.140000343322754,10.819999694824219,10.819999694824219,11.119999885559082,9374399.0,10.181070327758789
2010-01-19,11.220000267028809,10.960000038146973,11.15999984741211,11.180000305175781,8492727.0,10.236004829406738
2010-01-20,11.199999809265137,10.489999771118164,11.15999984741211,10.630000114440918,9265886.0,9.73244571685791
2010-01-21,10.729999542236328,10.449999809265137,10.729999542236328,10.619999885559082,4854044.0,9.723288536071777
2010-01-22,10.640000343322754,9.970000267028809,10.5,10.0600004196167,7514546.0,9.21057415008545
2010-01-25,10.199999809265137,9.829999923706055,10.140000343322754,9.859999656677246,4639781.0,9.027461051940918
2010-01-26,10.029999732971191,9.329999923706055,9.880000114440918,9.5,4248665.0,8.697857856750488
2010-01-27,9.600000381469727,9.319999694824219,9.600000381469727,9.380000114440918,3322244.0,8.587989807128906
2010-01-28,9.569999694824219,9.359999656677246,9.380000114440918,9.470000267028809,2789844.0,8.670389175415039
2010-01-29,9.640000343322754,9.3100004196167,9.3100004196167,9.479999542236328,3143122.0,8.679545402526855
2010-02-01,9.470000267028809,8.920000076293945,9.369999885559082,9.170000076293945,4184612.0,8.395721435546875
2010-02-02,9.6899995803833,9.199999809265137,9.229999542236328,9.34000015258789,5028590.0,8.55136775970459
2010-02-03,9.680000305175781,9.319999694824219,9.40999984741211,9.670000076293945,4613968.0,8.853503227233887
2010-02-04,9.920000076293945,9.5,9.649999618530273,9.760000228881836,4815670.0,8.935905456542969
2010-02-05,9.65999984741211,9.210000038146973,9.300000190734863,9.25,4418160.0,8.468966484069824
2010-02-08,9.399999618530273,9.229999542236328,9.399999618530273,9.289999961853027,1857070.0,8.50558853149414
2010-02-09,9.520000457763672,9.25,9.270000457763672,9.4399995803833,2277692.0,8.642924308776855
2010-02-10,9.579999923706055,9.399999618530273,9.569999694824219,9.489999771118164,1933489.0,8.688700675964355
2010-02-11,9.520000457763672,9.260000228881836,9.5,9.300000190734863,3018378.0,8.514745712280273
2010-02-12,9.460000038146973,9.329999923706055,9.350000381469727,9.4399995803833,1868117.0,8.642924308776855
2010-02-22,9.8100004196167,9.420000076293945,9.5,9.600000381469727,5028533.0,8.789413452148438
2010-02-23,9.640000343322754,9.380000114440918,9.5600004196167,9.609999656677246,3120017.0,8.798569679260254
2010-02-24,9.880000114440918,9.529999732971191,9.59000015258789,9.869999885559082,5998602.0,9.036617279052734
2010-02-25,10.029999732971191,9.779999732971191,9.859999656677246,9.979999542236328,7029525.0,9.137328147888184
2010-02-26,10.029999732971191,9.789999961853027,9.920000076293945,9.970000267028809,5452795.0,9.128173828125
2010-03-01,10.260000228881836,9.890000343322754,10.0,10.119999885559082,7421180.0,9.265507698059082
2010-03-02,10.350000381469727,10.079999923706055,10.15999984741211,10.210000038146973,10104424.0,9.347906112670898
2010-03-03,10.869999885559082,10.279999732971191,10.300000190734863,10.630000114440918,18169331.0,9.73244571685791
2010-03-04,10.760000228881836,10.109999656677246,10.59000015258789,10.180000305175781,13138372.0,9.320441246032715
2010-03-05,10.489999771118164,10.079999923706055,10.239999771118164,10.220000267028809,6834195.0,9.357063293457031
2010-03-08,10.550000190734863,10.220000267028809,10.260000228881836,10.300000190734863,7454027.0,9.430309295654297
2010-03-09,10.380000114440918,10.119999885559082,10.25,10.170000076293945,5683457.0,9.311285972595215
2010-03-10,10.210000038146973,9.859999656677246,10.210000038146973,9.970000267028809,5804881.0,9.128173828125
2010-03-11,10.079999923706055,9.729999542236328,9.960000038146973,9.979999542236328,4960143.0,9.137328147888184
2010-03-12,9.960000038146973,9.640000343322754,9.960000038146973,9.65999984741211,4697817.0,8.84434700012207
2010-03-15,9.729999542236328,9.430000305175781,9.65999984741211,9.5,3162588.0,8.697857856750488
2010-03-16,9.579999923706055,9.40999984741211,9.5,9.569999694824219,2432929.0,8.761945724487305
2010-03-17,9.859999656677246,9.5600004196167,9.5600004196167,9.850000381469727,3512070.0,9.018303871154785
2010-03-18,10.09000015258789,9.829999923706055,9.850000381469727,9.930000305175781,4645854.0,9.091550827026367
2010-03-19,10.199999809265137,9.850000381469727,9.930000305175781,10.109999656677246,5083950.0,9.25635051727295
2010-03-22,10.300000190734863,10.020000457763672,10.109999656677246,10.229999542236328,6450701.0,9.366217613220215
2010-03-23,10.279999732971191,9.960000038146973,10.25,9.989999771118164,5079536.0,9.146483421325684
2010-03-24,10.619999885559082,10.15999984741211,10.300000190734863,10.270000457763672,13167095.0,9.40284252166748
2010-03-25,10.140000343322754,9.930000305175781,10.119999885559082,10.0,6382306.0,9.1556396484375
2010-03-26,10.239999771118164,9.920000076293945,9.949999809265137,10.1899995803833,4029347.0,9.329595565795898
2010-03-29,10.319999694824219,10.170000076293945,10.199999809265137,10.289999961853027,4892707.0,9.421154022216797
2010-03-30,10.359999656677246,10.079999923706055,10.289999961853027,10.300000190734863,6359790.0,9.430309295654297
2010-03-31,10.319999694824219,10.170000076293945,10.300000190734863,10.1899995803833,4224294.0,9.329595565795898
2010-04-01,10.4399995803833,10.1899995803833,10.239999771118164,10.380000114440918,6356826.0,9.50355339050293
2010-04-02,10.479999542236328,10.300000190734863,10.399999618530273,10.430000305175781,6160655.0,9.549332618713379
2010-04-06,10.5600004196167,10.359999656677246,10.399999618530273,10.550000190734863,8201676.0,9.659200668334961
2010-04-07,10.569999694824219,10.34000015258789,10.550000190734863,10.430000305175781,5630828.0,9.549332618713379
2010-04-08,10.5,10.15999984741211,10.399999618530273,10.229999542236328,5972990.0,9.366217613220215
2010-04-09,10.350000381469727,10.180000305175781,10.229999542236328,10.34000015258789,5952883.0,9.466931343078613
2010-04-12,10.5600004196167,10.289999961853027,10.359999656677246,10.539999961853027,9785194.0,9.650044441223145
2010-04-13,10.59000015258789,10.0,10.550000190734863,10.260000228881836,8746497.0,9.393685340881348
2010-04-14,10.539999961853027,10.140000343322754,10.210000038146973,10.5,8424396.0,9.613421440124512
2010-04-15,10.90999984741211,10.40999984741211,10.479999542236328,10.739999771118164,19708797.0,9.833157539367676
2010-04-16,10.930000305175781,10.350000381469727,10.649999618530273,10.869999885559082,13437475.0,9.952179908752441
2010-04-19,11.050000190734863,10.300000190734863,10.710000038146973,10.329999923706055,15856375.0,9.457775115966797
2010-04-20,10.460000038146973,10.0600004196167,10.300000190734863,10.449999809265137,8106545.0,9.567643165588379
2010-04-21,11.199999809265137,10.399999618530273,10.479999542236328,10.989999771118164,16421557.0,10.062047958374023
2010-04-22,11.5,10.84000015258789,10.890000343322754,11.229999542236328,22058621.0,10.281782150268555
2010-04-23,11.5600004196167,10.949999809265137,11.180000305175781,11.079999923706055,16846685.0,10.144448280334473
2010-04-26,11.449999809265137,11.0,11.149999618530273,11.260000228881836,10198309.0,10.30925178527832
2010-04-27,11.229999542236328,10.699999809265137,11.229999542236328,10.930000305175781,9580511.0,10.007113456726074
2010-04-28,11.369999885559082,10.720000267028809,10.829999923706055,11.34000015258789,9575189.0,10.382494926452637
2010-04-29,11.649999618530273,10.600000381469727,11.229999542236328,10.65999984741211,20465871.0,9.75991153717041
2010-04-30,10.5,9.869999885559082,10.489999771118164,10.09000015258789,10607333.0,9.238040924072266
2010-05-04,10.319999694824219,9.880000114440918,10.079999923706055,10.109999656677246,4946467.0,9.25635051727295
2010-05-05,10.529999732971191,9.920000076293945,10.0,10.5,6263213.0,9.613421440124512
2010-05-06,10.579999923706055,10.010000228881836,10.5,10.069999694824219,7854207.0,9.219730377197266
2010-05-07,10.010000228881836,9.510000228881836,9.699999809265137,9.569999694824219,6370444.0,8.761945724487305
2010-05-10,9.880000114440918,9.130000114440918,9.520000457763672,9.300000190734863,6494806.0,8.514745712280273
2010-05-11,9.600000381469727,8.479999542236328,9.600000381469727,8.569999694824219,12339586.0,7.846382141113281
2010-05-12,8.699999809265137,8.15999984741211,8.489999771118164,8.350000381469727,4576618.0,7.644959926605225
2010-05-13,8.609999656677246,8.199999809265137,8.399999618530273,8.600000381469727,5125259.0,7.8738508224487305
2010-05-14,8.729999542236328,8.4399995803833,8.5,8.640000343322754,5397075.0,7.910473823547363
2010-05-17,8.920000076293945,8.260000228881836,8.550000190734863,8.3100004196167,10572003.0,7.608336448669434
2010-05-18,8.649999618530273,8.0,8.270000457763672,8.5600004196167,6688078.0,7.837226867675781
2010-05-19,8.75,8.369999885559082,8.489999771118164,8.5,6059693.0,7.782293319702148
2010-05-20,8.5,8.5,8.5,8.5,0.0,7.782293319702148
2010-05-21,8.390000343322754,7.78000020980835,8.0,8.34000015258789,10124301.0,7.635804176330566
2010-05-24,8.829999923706055,8.34000015258789,8.380000114440918,8.670000076293945,10008885.0,7.937938690185547
2010-05-25,8.880000114440918,8.510000228881836,8.550000190734863,8.859999656677246,10029197.0,8.111896514892578
2010-05-26,9.180000305175781,8.670000076293945,8.850000381469727,8.90999984741211,10077078.0,8.157675743103027
2010-05-27,9.140000343322754,8.640000343322754,8.800000190734863,9.100000381469727,9541485.0,8.331631660461426
2010-05-28,9.229999542236328,8.899999618530273,9.15999984741211,8.989999771118164,8285139.0,8.230918884277344
2010-05-31,9.020000457763672,8.470000267028809,8.890000343322754,8.479999542236328,6795924.0,7.763982772827148
2010-06-01,8.489999771118164,8.029999732971191,8.4399995803833,8.25,5794718.0,7.553402423858643
2010-06-02,8.460000038146973,8.079999923706055,8.289999961853027,8.449999809265137,4194568.0,7.736515045166016
2010-06-03,8.550000190734863,8.180000305175781,8.449999809265137,8.220000267028809,5436777.0,7.525936603546143
2010-06-04,8.34000015258789,8.079999923706055,8.100000381469727,8.279999732971191,3178087.0,7.580869197845459
2010-06-07,8.279999732971191,8.020000457763672,8.170000076293945,8.229999542236328,3527426.0,7.535090923309326
2010-06-08,8.40999984741211,8.180000305175781,8.1899995803833,8.359999656677246,4026777.0,7.654115200042725
2010-06-09,8.619999885559082,8.319999694824219,8.449999809265137,8.609999656677246,6241782.0,7.8830060958862305
2010-06-10,8.640000343322754,8.489999771118164,8.550000190734863,8.520000457763672,5074908.0,7.800605297088623
2010-06-11,8.619999885559082,8.449999809265137,8.569999694824219,8.539999961853027,4542331.0,7.818916320800781
2010-06-15,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0,7.818916320800781
2010-06-17,8.640000343322754,8.399999618530273,8.600000381469727,8.4399995803833,3841955.0,7.727359294891357
2010-06-18,8.510000228881836,8.079999923706055,8.449999809265137,8.100000381469727,4895745.0,7.416069030761719
2010-06-21,8.300000190734863,7.699999809265137,8.100000381469727,8.260000228881836,7698279.0,7.562558650970459
2010-06-22,8.329999923706055,8.149999618530273,8.180000305175781,8.210000038146973,4061962.0,7.516780376434326
2010-06-23,8.300000190734863,8.020000457763672,8.130000114440918,8.149999618530273,5146042.0,7.461845874786377
2010-06-24,8.210000038146973,8.039999961853027,8.130000114440918,8.119999885559082,2395604.0,7.4343791007995605
2010-06-25,8.109999656677246,7.71999979019165,8.09000015258789,7.989999771118164,5549227.0,7.3153557777404785
2010-06-28,7.960000038146973,7.75,7.900000095367432,7.769999980926514,2189776.0,7.113931655883789
2010-06-29,7.809999942779541,7.239999771118164,7.800000190734863,7.309999942779541,5038054.0,6.701396942138672
2010-06-30,7.28000020980835,6.980000019073486,7.28000020980835,7.0,3846108.0,6.417206764221191
2010-07-01,7.090000152587891,6.889999866485596,7.039999961853027,7.0,2356044.0,6.417206764221191
2010-07-02,6.980000019073486,6.599999904632568,6.980000019073486,6.900000095367432,3142597.0,6.32553243637085
2010-07-05,6.869999885559082,6.699999809265137,6.78000020980835,6.809999942779541,1930035.0,6.243024826049805
2010-07-06,7.070000171661377,6.829999923706055,6.829999923706055,7.039999961853027,3412989.0,6.453875541687012
2010-07-07,7.349999904632568,7.010000228881836,7.090000152587891,7.329999923706055,6078667.0,6.719730854034424
2010-07-08,7.650000095367432,7.150000095367432,7.300000190734863,7.539999961853027,9661021.0,6.912248611450195
2010-07-09,7.940000057220459,7.579999923706055,7.650000095367432,7.760000228881836,12857241.0,7.113932132720947
2010-07-12,7.889999866485596,7.550000190734863,7.659999847412109,7.75,6823524.0,7.10476541519165
2010-07-13,7.690000057220459,7.420000076293945,7.650000095367432,7.53000020980835,5323773.0,6.90308141708374
2010-07-14,7.800000190734863,7.539999961853027,7.550000190734863,7.710000038146973,5402437.0,7.068094730377197
2010-07-15,7.760000228881836,7.380000114440918,7.699999809265137,7.400000095367432,3565425.0,6.783904075622559
2010-07-16,7.630000114440918,7.21999979019165,7.380000114440918,7.610000133514404,4065107.0,6.976420879364014
2010-07-19,7.929999828338623,7.5,7.650000095367432,7.880000114440918,8419881.0,7.223941326141357
2010-07-20,8.180000305175781,7.849999904632568,7.860000133514404,8.050000190734863,11115573.0,7.379787445068359
2010-07-21,8.359999656677246,8.010000228881836,8.079999923706055,8.100000381469727,10109244.0,7.425624847412109
2010-07-22,8.279999732971191,8.010000228881836,8.100000381469727,8.140000343322754,7813765.0,7.462295055389404
2010-07-23,8.149999618530273,7.929999828338623,8.149999618530273,8.050000190734863,5688544.0,7.379787445068359
2010-07-26,8.149999618530273,8.0,8.0,8.119999885559082,5091423.0,7.443960189819336
2010-07-27,8.329999923706055,8.069999694824219,8.119999885559082,8.1899995803833,9554123.0,7.508131504058838
2010-07-28,8.319999694824219,8.100000381469727,8.15999984741211,8.300000190734863,8968618.0,7.608973503112793
2010-07-29,8.619999885559082,8.25,8.300000190734863,8.579999923706055,12429162.0,7.865662097930908
2010-07-30,8.829999923706055,8.359999656677246,8.5,8.720000267028809,12427855.0,7.994006156921387
2010-08-02,9.0600004196167,8.729999542236328,9.0,8.920000076293945,15257817.0,8.17735481262207
2010-08-03,9.380000114440918,8.75,8.989999771118164,8.829999923706055,16901682.0,8.094846725463867
2010-08-04,9.15999984741211,8.699999809265137,8.739999771118164,8.989999771118164,11599067.0,8.24152660369873
2010-08-05,9.050000190734863,8.75,8.9399995803833,8.859999656677246,9147159.0,8.12234878540039
2010-08-06,9.0,8.670000076293945,8.8100004196167,8.949999809265137,7878324.0,8.204856872558594
2010-08-09,9.050000190734863,8.899999618530273,8.949999809265137,9.020000457763672,6470745.0,8.269030570983887
2010-08-10,9.0600004196167,8.630000114440918,9.020000457763672,8.65999984741211,7536620.0,7.939001560211182
2010-08-11,8.779999732971191,8.59000015258789,8.600000381469727,8.710000038146973,4550540.0,7.984838008880615
2010-08-12,8.890000343322754,8.520000457763672,8.640000343322754,8.720000267028809,6285819.0,7.994006156921387
2010-08-13,8.949999809265137,8.630000114440918,8.710000038146973,8.949999809265137,5040904.0,8.204856872558594
2010-08-16,9.279999732971191,8.899999618530273,8.9399995803833,9.210000038146973,9932500.0,8.44321060180664
2010-08-17,9.3100004196167,9.130000114440918,9.220000267028809,9.25,6554225.0,8.479880332946777
2010-08-18,9.3100004196167,9.0600004196167,9.25,9.170000076293945,6006826.0,8.406539916992188
2010-08-19,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,8.406539916992188
2010-08-20,9.739999771118164,9.359999656677246,9.369999885559082,9.390000343322754,18999981.0,8.608224868774414
2010-08-23,9.640000343322754,9.300000190734863,9.40999984741211,9.430000305175781,11317749.0,8.644893646240234
2010-08-24,9.579999923706055,9.270000457763672,9.449999809265137,9.5,8597027.0,8.709065437316895
2010-08-25,9.539999961853027,9.1899995803833,9.399999618530273,9.220000267028809,7777039.0,8.452377319335938
2010-08-26,9.449999809265137,9.199999809265137,9.220000267028809,9.270000457763672,4891532.0,8.498215675354004
2010-08-27,9.449999809265137,9.220000267028809,9.25,9.350000381469727,4707697.0,8.571554183959961
2010-08-30,9.789999961853027,9.380000114440918,9.460000038146973,9.710000038146973,12915395.0,8.901581764221191
2010-08-31,10.069999694824219,9.609999656677246,9.680000305175781,9.850000381469727,11577744.0,9.029927253723145
2010-09-01,10.130000114440918,9.399999618530273,9.869999885559082,10.109999656677246,14582443.0,9.268279075622559
2010-09-02,10.289999961853027,9.979999542236328,10.1899995803833,10.149999618530273,11818800.0,9.304948806762695
2010-09-03,10.1899995803833,9.960000038146973,10.1899995803833,10.0600004196167,9811154.0,9.222441673278809
2010-09-06,10.579999923706055,10.0600004196167,10.0600004196167,10.130000114440918,12572388.0,9.286615371704102
2010-09-07,10.289999961853027,9.949999809265137,10.220000267028809,10.0600004196167,7823752.0,9.222441673278809
2010-09-08,10.550000190734863,9.880000114440918,10.050000190734863,10.460000038146973,14872451.0,9.589138984680176
2010-09-09,10.720000267028809,10.279999732971191,10.510000228881836,10.520000457763672,16798867.0,9.644143104553223
2010-09-10,11.569999694824219,10.699999809265137,10.710000038146973,11.180000305175781,30649354.0,10.249195098876953
2010-09-13,11.15999984741211,10.800000190734863,11.100000381469727,11.050000190734863,17312920.0,10.130019187927246
2010-09-14,11.100000381469727,10.850000381469727,10.920000076293945,10.949999809265137,12336075.0,10.038344383239746
2010-09-15,11.149999618530273,10.510000228881836,10.949999809265137,10.550000190734863,12244278.0,9.671648025512695
2010-09-16,10.59000015258789,10.020000457763672,10.479999542236328,10.140000343322754,11238455.0,9.295782089233398
2010-09-17,10.260000228881836,9.960000038146973,10.140000343322754,10.050000190734863,6807574.0,9.213275909423828
2010-09-20,10.470000267028809,10.140000343322754,10.199999809265137,10.1899995803833,8699572.0,9.341617584228516
2010-09-21,11.0,10.199999809265137,10.199999809265137,10.600000381469727,14005874.0,9.717483520507812
2010-09-27,11.65999984741211,10.649999618530273,10.649999618530273,11.4399995803833,21826005.0,10.487548828125
2010-09-28,11.760000228881836,11.229999542236328,11.300000190734863,11.329999923706055,20048547.0,10.386707305908203
2010-09-29,11.680000305175781,11.100000381469727,11.300000190734863,11.229999542236328,12562558.0,10.295031547546387
2010-09-30,11.649999618530273,11.020000457763672,11.050000190734863,11.630000114440918,13348367.0,10.66172981262207
2010-10-08,12.170000076293945,11.699999809265137,11.9399995803833,11.739999771118164,20598725.0,10.762571334838867
2010-10-11,12.319999694824219,11.630000114440918,11.699999809265137,11.9399995803833,18448494.0,10.945920944213867
2010-10-12,12.25,11.729999542236328,11.829999923706055,12.130000114440918,15462963.0,11.120101928710938
2010-10-13,12.699999809265137,11.609999656677246,12.149999618530273,12.3100004196167,20119265.0,11.285117149353027
2010-10-14,12.4399995803833,11.800000190734863,12.260000228881836,11.949999809265137,16611755.0,10.955086708068848
2010-10-15,13.100000381469727,11.779999732971191,11.859999656677246,12.970000267028809,27022577.0,11.890166282653809
2010-10-18,13.289999961853027,12.260000228881836,13.1899995803833,12.420000076293945,23263131.0,11.385958671569824
2010-10-19,12.779999732971191,12.279999732971191,12.359999656677246,12.579999923706055,12160322.0,11.532637596130371
2010-10-20,12.539999961853027,12.050000190734863,12.1899995803833,12.1899995803833,15755363.0,11.1751070022583
2010-10-21,12.680000305175781,12.180000305175781,12.1899995803833,12.670000076293945,13230355.0,11.615142822265625
2010-10-22,12.859999656677246,12.40999984741211,12.680000305175781,12.649999618530273,13076078.0,11.596809387207031
2010-10-25,13.199999809265137,12.529999732971191,12.75,13.1899995803833,18223139.0,12.091850280761719
2010-10-26,13.960000038146973,13.050000190734863,13.229999542236328,13.59000015258789,20202915.0,12.458549499511719
2010-10-27,13.970000267028809,13.199999809265137,13.479999542236328,13.229999542236328,16327393.0,12.128520011901855
2010-10-28,13.8100004196167,13.100000381469727,13.149999618530273,13.619999885559082,12512526.0,12.48604965209961
2010-10-29,14.770000457763672,13.100000381469727,13.149999618530273,14.390000343322754,20868420.0,13.191944122314453
2010-11-01,15.829999923706055,14.5,14.5,15.829999923706055,23551562.0,14.512053489685059
2010-11-02,17.40999984741211,16.450000762939453,16.799999237060547,16.540000915527344,43608348.0,15.162943840026855
2010-11-03,17.979999542236328,15.8100004196167,16.559999465942383,15.960000038146973,39523710.0,14.631231307983398
2010-11-04,17.299999237060547,15.699999809265137,15.859999656677246,16.90999984741211,29927029.0,15.502138137817383
2010-11-05,17.350000381469727,16.360000610351562,17.350000381469727,16.6299991607666,23329151.0,15.245447158813477
2010-11-08,16.549999237060547,15.899999618530273,16.5,16.350000381469727,17958251.0,14.988759994506836
2010-11-09,16.56999969482422,15.979999542236328,16.25,16.530000686645508,14191803.0,15.153776168823242
2010-11-10,16.899999618530273,16.200000762939453,16.389999389648438,16.739999771118164,14210036.0,15.346290588378906
2010-11-11,17.479999542236328,16.299999237060547,16.530000686645508,16.389999389648438,20568135.0,15.025431632995605
2010-11-12,16.3700008392334,14.75,16.010000228881836,14.75,25573631.0,13.52196979522705
2010-11-15,14.989999771118164,13.880000114440918,14.850000381469727,14.670000076293945,13185664.0,13.448631286621094
2010-11-16,14.550000190734863,13.199999809265137,14.550000190734863,13.25,14706302.0,12.146855354309082
2010-11-17,13.680000305175781,12.899999618530273,12.970000267028809,13.100000381469727,10920887.0,12.009343147277832
2010-11-18,13.619999885559082,13.100000381469727,13.470000267028809,13.449999809265137,8808881.0,12.330204010009766
2010-11-19,14.1899995803833,13.300000190734863,13.649999618530273,14.180000305175781,12755095.0,12.99942684173584
2010-11-22,14.65999984741211,13.9399995803833,14.180000305175781,14.350000381469727,12638450.0,13.155274391174316
2010-11-23,14.25,13.210000038146973,14.050000190734863,13.609999656677246,10524578.0,12.476882934570312
2010-11-24,14.350000381469727,13.3100004196167,13.380000114440918,14.270000457763672,10766522.0,13.081934928894043
2010-11-25,14.789999961853027,14.3100004196167,14.3100004196167,14.5,10787747.0,13.29278564453125
2010-11-26,14.649999618530273,14.010000228881836,14.350000381469727,14.1899995803833,8458252.0,13.008593559265137
2010-11-29,14.130000114440918,13.699999809265137,14.050000190734863,13.899999618530273,7291031.0,12.742737770080566
2010-11-30,14.100000381469727,12.899999618530273,13.859999656677246,13.5,10242891.0,12.376041412353516
2010-12-01,13.729999542236328,13.210000038146973,13.399999618530273,13.600000381469727,6017012.0,12.467716217041016
2010-12-02,13.899999618530273,13.4399995803833,13.819999694824219,13.449999809265137,6502414.0,12.330204010009766
2010-12-03,13.579999923706055,13.100000381469727,13.489999771118164,13.229999542236328,4870939.0,12.128520011901855
2010-12-06,13.380000114440918,13.0600004196167,13.260000228881836,13.25,4201572.0,12.146855354309082
2010-12-07,13.640000343322754,13.0600004196167,13.229999542236328,13.579999923706055,5624934.0,12.449380874633789
2010-12-08,13.75,13.329999923706055,13.5,13.380000114440918,5231939.0,12.266031265258789
2010-12-09,13.359999656677246,12.949999809265137,13.210000038146973,13.010000228881836,5691068.0,11.926837921142578
2010-12-10,13.550000190734863,12.949999809265137,13.149999618530273,13.399999618530273,5014832.0,12.2843656539917
2010-12-13,14.699999809265137,13.449999809265137,13.449999809265137,14.479999542236328,16058447.0,13.274450302124023
2010-12-14,14.680000305175781,14.220000267028809,14.489999771118164,14.600000381469727,11576294.0,13.384459495544434
2010-12-15,15.329999923706055,14.460000038146973,14.600000381469727,14.609999656677246,14902107.0,13.39362621307373
2010-12-16,14.609999656677246,14.609999656677246,14.609999656677246,14.609999656677246,0.0,13.39362621307373
2010-12-17,14.800000190734863,14.399999618530273,14.6899995803833,14.729999542236328,7291341.0,13.503636360168457
2010-12-20,15.329999923706055,14.399999618530273,14.800000190734863,15.1899995803833,16175056.0,13.925337791442871
2010-12-21,15.220000267028809,14.779999732971191,15.210000038146973,15.149999618530273,8662189.0,13.888668060302734
2010-12-22,15.300000190734863,14.850000381469727,15.0600004196167,14.869999885559082,9225175.0,13.631979942321777
2010-12-23,14.829999923706055,14.140000343322754,14.6899995803833,14.1899995803833,8066417.0,13.008593559265137
2010-12-24,14.039999961853027,13.210000038146973,14.020000457763672,13.619999885559082,8133294.0,12.48604965209961
2010-12-27,13.760000228881836,12.8100004196167,13.479999542236328,12.979999542236328,8852104.0,11.899333953857422
2010-12-28,12.880000114440918,12.329999923706055,12.850000381469727,12.399999618530273,6742496.0,11.367623329162598
2010-12-29,12.640000343322754,12.399999618530273,12.399999618530273,12.630000114440918,3542523.0,11.578474044799805
2010-12-30,12.6899995803833,12.34000015258789,12.619999885559082,12.5600004196167,4773082.0,11.514302253723145
2010-12-31,13.3100004196167,12.569999694824219,12.630000114440918,13.279999732971191,5697134.0,12.174357414245605
2011-01-04,13.739999771118164,13.329999923706055,13.680000305175781,13.539999961853027,6720669.0,12.412712097167969
2011-01-05,14.470000267028809,13.300000190734863,13.380000114440918,14.359999656677246,13240078.0,13.164440155029297
2011-01-06,14.180000305175781,13.979999542236328,14.15999984741211,14.069999694824219,7414558.0,12.89858341217041
2011-01-07,14.239999771118164,13.600000381469727,14.0,13.710000038146973,6843620.0,12.568557739257812
2011-01-10,13.649999618530273,13.0,13.649999618530273,13.100000381469727,4993653.0,12.009343147277832
2011-01-11,13.270000457763672,12.8100004196167,13.010000228881836,13.180000305175781,4170405.0,12.082682609558105
2011-01-12,13.300000190734863,12.869999885559082,13.229999542236328,13.140000343322754,3305478.0,12.046013832092285
2011-01-13,13.319999694824219,13.029999732971191,13.239999771118164,13.1899995803833,2712416.0,12.091850280761719
2011-01-14,13.15999984741211,12.760000228881836,13.15999984741211,12.770000457763672,3174235.0,11.706818580627441
2011-01-17,12.6899995803833,12.199999809265137,12.6899995803833,12.220000267028809,3558426.0,11.20261001586914
2011-01-18,12.380000114440918,12.0600004196167,12.199999809265137,12.359999656677246,1944688.0,11.330952644348145
2011-01-19,12.880000114440918,12.220000267028809,12.359999656677246,12.84000015258789,3311609.0,11.770990371704102
2011-01-20,12.819999694824219,12.229999542236328,12.819999694824219,12.239999771118164,3365753.0,11.22094440460205
2011-01-21,12.65999984741211,12.229999542236328,12.260000228881836,12.510000228881836,2828022.0,11.468464851379395
2011-01-24,12.65999984741211,11.979999542236328,12.510000228881836,12.079999923706055,3465303.0,11.074264526367188
2011-01-25,12.079999923706055,11.359999656677246,12.079999923706055,11.470000267028809,3192806.0,10.51505184173584
2011-01-26,11.760000228881836,11.390000343322754,11.390000343322754,11.6899995803833,1888788.0,10.716733932495117
2011-01-27,12.199999809265137,11.420000076293945,11.649999618530273,11.880000114440918,3518163.0,10.89091682434082
2011-01-28,12.149999618530273,11.819999694824219,11.890000343322754,12.09000015258789,2112229.0,11.083433151245117
2011-01-31,12.460000038146973,12.0,12.1899995803833,12.359999656677246,2803378.0,11.330952644348145
2011-02-01,12.869999885559082,12.430000305175781,12.449999809265137,12.609999656677246,4826090.0,11.560138702392578
2011-02-09,12.829999923706055,12.300000190734863,12.380000114440918,12.4399995803833,3255117.0,11.404292106628418
2011-02-10,12.8100004196167,12.239999771118164,12.399999618530273,12.800000190734863,4190770.0,11.734320640563965
2011-02-11,13.0600004196167,12.720000267028809,12.729999542236328,12.8100004196167,4393761.0,11.743488311767578
2011-02-14,13.180000305175781,12.75,12.8100004196167,13.119999885559082,6126656.0,12.027678489685059
2011-02-15,13.319999694824219,12.930000305175781,13.079999923706055,13.069999694824219,7066765.0,11.981842994689941
2011-02-16,13.319999694824219,12.970000267028809,13.050000190734863,13.300000190734863,5662363.0,12.192691802978516
2011-02-17,13.75,13.199999809265137,13.34000015258789,13.729999542236328,9892246.0,12.586892127990723
2011-02-18,13.779999732971191,13.279999732971191,13.75,13.380000114440918,7367412.0,12.266031265258789
2011-02-21,14.470000267028809,13.199999809265137,13.260000228881836,14.300000190734863,13268457.0,13.10943603515625
2011-02-22,14.770000457763672,13.819999694824219,14.260000228881836,13.920000076293945,14216758.0,12.761072158813477
2011-02-23,14.510000228881836,13.729999542236328,13.850000381469727,14.4399995803833,13226865.0,13.237780570983887
2011-02-24,14.430000305175781,14.09000015258789,14.350000381469727,14.350000381469727,7269541.0,13.155274391174316
2011-02-25,14.369999885559082,14.039999961853027,14.369999885559082,14.1899995803833,6106361.0,13.008593559265137
2011-02-28,14.380000114440918,14.0600004196167,14.149999618530273,14.319999694824219,6907556.0,13.127771377563477
2011-03-01,14.399999618530273,14.039999961853027,14.300000190734863,14.109999656677246,6931609.0,12.93525505065918
2011-03-02,14.069999694824219,13.5,14.050000190734863,13.779999732971191,7621596.0,12.632728576660156
2011-03-03,13.920000076293945,13.520000457763672,13.699999809265137,13.539999961853027,4943933.0,12.412712097167969
2011-03-04,14.0,13.539999961853027,13.600000381469727,13.970000267028809,4631768.0,12.80691146850586
2011-03-07,14.289999961853027,13.970000267028809,14.020000457763672,14.279999732971191,7967611.0,13.091099739074707
2011-03-08,14.569999694824219,14.180000305175781,14.300000190734863,14.329999923706055,7313201.0,13.136938095092773
2011-03-09,14.430000305175781,14.100000381469727,14.359999656677246,14.270000457763672,5781487.0,13.081934928894043
2011-03-10,14.199999809265137,13.800000190734863,14.199999809265137,13.8100004196167,5377243.0,12.660233497619629
2011-03-11,13.960000038146973,13.619999885559082,13.619999885559082,13.699999809265137,3894198.0,12.559389114379883
2011-03-14,14.449999809265137,13.699999809265137,14.15999984741211,14.300000190734863,10936546.0,13.10943603515625
2011-03-15,15.729999542236328,14.449999809265137,14.449999809265137,15.729999542236328,51080031.0,14.420378684997559
2011-03-16,16.8799991607666,15.710000038146973,15.899999618530273,15.850000381469727,58858965.0,14.530388832092285
2011-03-17,17.440000534057617,16.260000228881836,16.850000381469727,17.440000534057617,77724039.0,15.988012313842773
2011-03-18,16.690000534057617,15.699999809265137,15.819999694824219,15.699999809265137,60625645.0,14.392876625061035
2011-03-21,15.199999809265137,14.430000305175781,15.199999809265137,14.489999771118164,34084968.0,13.28361701965332
2011-03-22,14.630000114440918,14.15999984741211,14.40999984741211,14.5,19514021.0,13.29278564453125
2011-03-23,14.510000228881836,14.109999656677246,14.510000228881836,14.350000381469727,19307571.0,13.155274391174316
2011-03-24,14.680000305175781,14.239999771118164,14.359999656677246,14.470000267028809,21022980.0,13.265283584594727
2011-03-25,14.489999771118164,14.130000114440918,14.489999771118164,14.289999961853027,20245975.0,13.10026741027832
2011-03-28,14.4399995803833,14.029999732971191,14.300000190734863,14.260000228881836,19856349.0,13.07276725769043
2011-03-29,14.569999694824219,14.140000343322754,14.239999771118164,14.5,21745705.0,13.29278564453125
2011-03-30,14.449999809265137,13.710000038146973,14.399999618530273,13.760000228881836,18457061.0,12.614395141601562
2011-03-31,13.899999618530273,13.100000381469727,13.800000190734863,13.15999984741211,13611558.0,12.064348220825195
2011-04-01,13.319999694824219,13.029999732971191,13.079999923706055,13.270000457763672,6599059.0,12.165190696716309
2011-04-06,13.789999961853027,13.350000381469727,13.350000381469727,13.600000381469727,10364578.0,12.467716217041016
2011-04-07,13.579999923706055,13.3100004196167,13.5,13.460000038146973,7233299.0,12.339371681213379
2011-04-08,13.710000038146973,13.300000190734863,13.4399995803833,13.630000114440918,7840457.0,12.495218276977539
2011-04-11,13.649999618530273,13.300000190734863,13.649999618530273,13.329999923706055,8578119.0,12.220194816589355
2011-04-12,13.460000038146973,13.220000267028809,13.3100004196167,13.3100004196167,5680840.0,12.201860427856445
2011-04-13,13.399999618530273,13.100000381469727,13.289999961853027,13.390000343322754,5795740.0,12.275199890136719
2011-04-14,13.449999809265137,13.229999542236328,13.399999618530273,13.359999656677246,5037992.0,12.247694969177246
2011-04-15,13.819999694824219,13.279999732971191,13.3100004196167,13.760000228881836,14232537.0,12.614395141601562
2011-04-18,13.800000190734863,13.5600004196167,13.770000457763672,13.65999984741211,8157796.0,12.522720336914062
2011-04-19,13.640000343322754,13.149999618530273,13.640000343322754,13.229999542236328,9456184.0,12.128520011901855
2011-04-20,13.470000267028809,13.1899995803833,13.1899995803833,13.3100004196167,5353380.0,12.201860427856445
2011-04-21,13.600000381469727,13.25,13.390000343322754,13.5600004196167,7514948.0,12.431044578552246
2011-04-22,13.550000190734863,13.109999656677246,13.5,13.199999809265137,8823888.0,12.101017951965332
2011-04-25,13.229999542236328,12.59000015258789,13.229999542236328,12.609999656677246,7623747.0,11.560138702392578
2011-04-26,12.739999771118164,12.199999809265137,12.59000015258789,12.289999961853027,5194567.0,11.2667818069458
2011-04-27,12.4399995803833,12.130000114440918,12.369999885559082,12.25,4175275.0,11.230112075805664
2011-04-28,12.34000015258789,11.789999961853027,12.029999732971191,11.800000190734863,3928364.0,10.81757640838623
2011-04-29,12.100000381469727,11.819999694824219,11.880000114440918,12.079999923706055,2884709.0,11.074264526367188
2011-05-03,12.59000015258789,12.100000381469727,12.100000381469727,12.479999542236328,4157637.0,11.440962791442871
2011-05-04,12.430000305175781,12.020000457763672,12.399999618530273,12.130000114440918,3586356.0,11.120101928710938
2011-05-05,12.229999542236328,12.029999732971191,12.069999694824219,12.130000114440918,2073651.0,11.120101928710938
2011-05-06,12.470000267028809,12.010000228881836,12.109999656677246,12.300000190734863,4195005.0,11.275949478149414
2011-05-09,12.789999961853027,12.300000190734863,12.300000190734863,12.4399995803833,4285582.0,11.404292106628418
2011-05-10,12.640000343322754,12.25,12.470000267028809,12.529999732971191,5884670.0,11.486798286437988
2011-05-11,13.779999732971191,12.699999809265137,12.710000038146973,13.779999732971191,35913023.0,12.632728576660156
2011-05-12,14.149999618530273,13.489999771118164,13.550000190734863,13.779999732971191,42364495.0,12.632728576660156
2011-05-13,14.15999984741211,13.640000343322754,13.75,14.100000381469727,29745831.0,12.926088333129883
2011-05-16,14.0,13.630000114440918,14.0,13.760000228881836,15509445.0,12.614395141601562
2011-05-17,13.770000457763672,12.720000267028809,13.770000457763672,12.930000305175781,17264276.0,11.853497505187988
2011-05-18,13.039999961853027,12.729999542236328,12.850000381469727,12.850000381469727,7991274.0,11.780158042907715
2011-05-20,12.880000114440918,12.399999618530273,12.880000114440918,12.529999732971191,8757643.0,11.486798286437988
2011-05-23,12.4399995803833,11.899999618530273,12.420000076293945,11.930000305175781,9583525.0,10.936753273010254
2011-05-24,12.199999809265137,11.829999923706055,11.880000114440918,12.15999984741211,5424035.0,11.147604942321777
2011-05-25,12.15999984741211,11.90999984741211,12.130000114440918,12.069999694824219,4672688.0,11.065095901489258
2011-05-26,12.399999618530273,12.039999961853027,12.130000114440918,12.25,6835292.0,11.230112075805664
2011-05-27,12.229999542236328,11.399999618530273,12.229999542236328,11.460000038146973,8081784.0,10.505884170532227
2011-05-30,11.430000305175781,10.989999771118164,11.390000343322754,11.010000228881836,4745720.0,10.093350410461426
2011-05-31,11.3100004196167,10.899999618530273,10.899999618530273,11.260000228881836,3575851.0,10.322535514831543
2011-06-01,11.390000343322754,11.140000343322754,11.279999732971191,11.34000015258789,3689878.0,10.3958740234375
2011-06-02,11.949999809265137,11.0,11.09000015258789,11.770000457763672,9207728.0,10.790075302124023
2011-06-03,12.100000381469727,11.5,11.640000343322754,11.800000190734863,9927435.0,10.81757640838623
2011-06-07,11.989999771118164,11.5,11.600000381469727,11.899999618530273,6686838.0,10.90925121307373
2011-06-08,11.850000381469727,11.5,11.779999732971191,11.75,6065471.0,10.77173900604248
2011-06-09,11.739999771118164,11.199999809265137,11.699999809265137,11.210000038146973,5340519.0,10.276698112487793
2011-06-10,11.289999961853027,10.960000038146973,11.119999885559082,11.1899995803833,4739086.0,10.25836181640625
2011-06-13,11.460000038146973,11.119999885559082,11.119999885559082,11.380000114440918,3608133.0,10.43254566192627
2011-06-14,11.670000076293945,11.40999984741211,11.5,11.59000015258789,4536515.0,10.625059127807617
2011-06-15,11.819999694824219,11.449999809265137,11.539999961853027,11.6899995803833,6980536.0,10.716733932495117
2011-06-16,12.670000076293945,11.8100004196167,11.8100004196167,11.869999885559082,16257645.0,10.88174819946289
2011-06-17,11.579999923706055,11.109999656677246,11.520000457763672,11.210000038146973,8617988.0,10.276698112487793
2011-06-20,11.180000305175781,10.899999618530273,11.100000381469727,11.119999885559082,4159622.0,10.19419002532959
2011-06-21,11.3100004196167,11.029999732971191,11.119999885559082,11.300000190734863,3199725.0,10.359204292297363
2011-07-06,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,1122022.0,11.395126342773438
2011-07-07,13.670000076293945,12.65999984741211,13.670000076293945,13.220000267028809,34817189.0,12.119354248046875
2011-07-08,13.170000076293945,12.720000267028809,13.0,12.760000228881836,13242234.0,11.697651863098145
2011-07-11,12.930000305175781,12.609999656677246,12.699999809265137,12.779999732971191,7165111.0,11.715985298156738
2011-07-12,12.720000267028809,12.520000457763672,12.720000267028809,12.59000015258789,6500861.0,11.541803359985352
2011-07-13,12.890000343322754,12.609999656677246,12.609999656677246,12.8100004196167,7635341.0,11.743488311767578
2011-07-14,12.869999885559082,12.600000381469727,12.84000015258789,12.710000038146973,7047425.0,11.651814460754395
2011-07-15,12.880000114440918,12.630000114440918,12.6899995803833,12.84000015258789,6402992.0,11.770990371704102
2011-07-18,13.0600004196167,12.800000190734863,12.859999656677246,12.850000381469727,5594465.0,11.780158042907715
2011-07-19,12.829999923706055,12.520000457763672,12.829999923706055,12.569999694824219,4446734.0,11.536935806274414
2011-07-20,12.760000228881836,12.529999732971191,12.59000015258789,12.680000305175781,3228156.0,11.637897491455078
2011-07-21,12.739999771118164,12.319999694824219,12.680000305175781,12.329999923706055,3514431.0,11.316659927368164
2011-07-22,12.899999618530273,12.359999656677246,12.40999984741211,12.869999885559082,8117079.0,11.812280654907227
2011-07-25,13.09000015258789,12.489999771118164,12.789999961853027,12.5600004196167,10266919.0,11.52775764465332
2011-07-26,13.4399995803833,12.600000381469727,12.600000381469727,13.399999618530273,24739050.0,12.298723220825195
2011-07-27,14.199999809265137,13.229999542236328,13.270000457763672,14.069999694824219,27410975.0,12.91365909576416
2011-07-28,14.100000381469727,13.399999618530273,13.800000190734863,13.90999984741211,18437297.0,12.766809463500977
2011-07-29,13.9399995803833,13.369999885559082,13.800000190734863,13.390000343322754,10868064.0,12.289544105529785
2011-08-01,13.789999961853027,13.100000381469727,13.34000015258789,13.59000015258789,8761433.0,12.47310733795166
2011-08-02,13.550000190734863,13.119999885559082,13.5,13.4399995803833,7209724.0,12.33543586730957
2011-08-03,14.029999732971191,13.180000305175781,13.289999961853027,13.850000381469727,14973664.0,12.711739540100098
2011-08-04,13.9399995803833,13.630000114440918,13.760000228881836,13.640000343322754,7330043.0,12.518997192382812
2011-08-05,13.350000381469727,13.010000228881836,13.149999618530273,13.289999961853027,11686484.0,12.197763442993164
2011-08-08,13.25,12.130000114440918,13.149999618530273,12.260000228881836,10354592.0,11.252412796020508
2011-08-09,12.279999732971191,11.539999961853027,11.8100004196167,12.079999923706055,6386835.0,11.087206840515137
2011-08-10,12.5600004196167,12.109999656677246,12.449999809265137,12.140000343322754,6789563.0,11.142276763916016
2011-08-11,12.420000076293945,11.75,11.819999694824219,12.369999885559082,6405447.0,11.353373527526855
2011-08-12,12.649999618530273,12.359999656677246,12.489999771118164,12.489999771118164,6236717.0,11.46351146697998
2011-08-15,12.75,12.449999809265137,12.539999961853027,12.6899995803833,7327569.0,11.647072792053223
2011-08-16,12.819999694824219,12.470000267028809,12.760000228881836,12.510000228881836,6544136.0,11.481866836547852
2011-08-17,12.510000228881836,12.199999809265137,12.449999809265137,12.300000190734863,5764501.0,11.2891263961792
2011-08-18,12.359999656677246,11.899999618530273,12.329999923706055,11.920000076293945,4981219.0,10.940356254577637
2011-08-19,11.869999885559082,11.579999923706055,11.649999618530273,11.859999656677246,4041010.0,10.885287284851074
2011-08-22,12.0,11.779999732971191,11.890000343322754,11.800000190734863,3171987.0,10.830219268798828
2011-08-23,12.15999984741211,11.699999809265137,11.84000015258789,12.119999885559082,4183966.0,11.123920440673828
2011-08-24,12.619999885559082,12.149999618530273,12.220000267028809,12.5,8557106.0,11.472689628601074
2011-08-25,12.670000076293945,12.380000114440918,12.460000038146973,12.670000076293945,11000861.0,11.628717422485352
2011-08-26,12.75,12.40999984741211,12.550000190734863,12.5600004196167,7825676.0,11.52775764465332
2011-08-29,12.479999542236328,12.1899995803833,12.479999542236328,12.199999809265137,4525357.0,11.197343826293945
2011-08-30,12.5600004196167,12.180000305175781,12.300000190734863,12.220000267028809,6311507.0,11.21570110321045
2011-08-31,12.319999694824219,12.050000190734863,12.220000267028809,12.270000457763672,2786582.0,11.261592864990234
2011-09-01,12.329999923706055,12.010000228881836,12.270000457763672,12.029999732971191,2850942.0,11.041316032409668
2011-09-02,12.09000015258789,11.720000267028809,12.010000228881836,11.739999771118164,2777260.0,10.775148391723633
2011-09-05,11.960000038146973,11.5,11.550000190734863,11.720000267028809,4704191.0,10.756793975830078
2011-09-06,11.819999694824219,11.619999885559082,11.699999809265137,11.789999961853027,1517588.0,10.821041107177734
2011-09-07,12.149999618530273,11.789999961853027,11.819999694824219,12.149999618530273,5025946.0,11.151453018188477
2011-09-08,12.210000038146973,11.859999656677246,12.149999618530273,11.869999885559082,3070520.0,10.894465446472168
2011-09-09,12.100000381469727,11.800000190734863,11.800000190734863,11.869999885559082,2021447.0,10.894465446472168
2011-09-13,11.699999809265137,11.279999732971191,11.699999809265137,11.34000015258789,5156824.0,10.408023834228516
2011-09-14,11.5,11.210000038146973,11.449999809265137,11.489999771118164,2734636.0,10.545694351196289
2011-09-15,11.600000381469727,11.399999618530273,11.520000457763672,11.510000228881836,2093846.0,10.56405258178711
2011-09-16,11.65999984741211,11.470000267028809,11.550000190734863,11.479999542236328,1693045.0,10.536518096923828
2011-09-19,11.390000343322754,11.09000015258789,11.390000343322754,11.180000305175781,1705900.0,10.2611722946167
2011-09-20,11.539999961853027,11.100000381469727,11.100000381469727,11.479999542236328,2772894.0,10.536518096923828
2011-09-21,11.850000381469727,11.449999809265137,11.449999809265137,11.789999961853027,4577100.0,10.821041107177734
2011-09-22,11.75,11.300000190734863,11.649999618530273,11.3100004196167,3490255.0,10.38049030303955
2011-09-23,11.539999961853027,11.079999923706055,11.119999885559082,11.5,2152585.0,10.554874420166016
2011-09-26,11.640000343322754,11.329999923706055,11.399999618530273,11.460000038146973,2095437.0,10.51816177368164
2011-09-27,11.680000305175781,11.5,11.550000190734863,11.609999656677246,2876450.0,10.65583324432373
2011-09-28,11.729999542236328,11.0,11.680000305175781,11.180000305175781,2912593.0,10.2611722946167
2011-09-29,11.239999771118164,10.710000038146973,11.170000076293945,10.729999542236328,3151548.0,9.848155975341797
2011-09-30,10.920000076293945,10.630000114440918,10.920000076293945,10.779999732971191,1448449.0,9.894046783447266
2011-10-10,10.850000381469727,10.550000190734863,10.760000228881836,10.5600004196167,1433049.0,9.692129135131836
2011-10-11,10.949999809265137,10.5,10.949999809265137,10.630000114440918,2020490.0,9.75637435913086
2011-10-12,10.960000038146973,10.380000114440918,10.619999885559082,10.9399995803833,2475273.0,10.040897369384766
2011-10-13,11.100000381469727,10.850000381469727,10.949999809265137,11.010000228881836,3246472.0,10.105145454406738
2011-10-14,11.119999885559082,10.899999618530273,10.979999542236328,11.039999961853027,1852188.0,10.132678031921387
2011-10-17,11.239999771118164,11.050000190734863,11.050000190734863,11.0600004196167,2125772.0,10.15103530883789
2011-10-18,11.0,10.670000076293945,10.960000038146973,10.680000305175781,2027219.0,9.802266120910645
2011-10-19,10.800000190734863,10.550000190734863,10.789999961853027,10.640000343322754,1128930.0,9.76555347442627
2011-10-20,10.699999809265137,10.300000190734863,10.699999809265137,10.600000381469727,3296668.0,9.728841781616211
2011-10-21,10.65999984741211,10.350000381469727,10.5,10.579999923706055,1776458.0,9.710484504699707
2011-10-24,11.170000076293945,10.09000015258789,10.479999542236328,10.829999923706055,6797115.0,9.93993854522705
2011-10-25,10.970000267028809,10.350000381469727,10.699999809265137,10.800000190734863,10061991.0,9.912403106689453
2011-10-26,10.8100004196167,10.449999809265137,10.600000381469727,10.6899995803833,6131697.0,9.811443328857422
2011-10-27,10.789999961853027,10.529999732971191,10.65999984741211,10.569999694824219,3539918.0,9.70130443572998
2011-10-28,11.010000228881836,10.649999618530273,10.739999771118164,10.9399995803833,7058065.0,10.040897369384766
2011-10-31,10.960000038146973,10.760000228881836,10.90999984741211,10.880000114440918,4315234.0,9.985827445983887
2011-11-01,11.180000305175781,10.699999809265137,10.729999542236328,11.100000381469727,6687990.0,10.187747955322266
2011-11-02,11.140000343322754,10.779999732971191,10.960000038146973,11.130000114440918,7550708.0,10.215282440185547
2011-11-03,11.399999618530273,11.079999923706055,11.180000305175781,11.100000381469727,8882838.0,10.187747955322266
2011-11-04,11.25,10.90999984741211,11.149999618530273,11.109999656677246,5981964.0,10.196927070617676
2011-11-07,11.180000305175781,10.989999771118164,11.050000190734863,11.050000190734863,3492742.0,10.141857147216797
2011-11-08,11.300000190734863,11.010000228881836,11.050000190734863,11.079999923706055,4244047.0,10.169391632080078
2011-11-09,11.260000228881836,11.0,11.130000114440918,11.199999809265137,4176640.0,10.27953052520752
2011-11-10,11.119999885559082,10.699999809265137,11.079999923706055,10.829999923706055,4400615.0,9.93993854522705
2011-11-11,10.979999542236328,10.8100004196167,10.90999984741211,10.859999656677246,2355033.0,9.9674711227417
2011-11-14,11.130000114440918,10.920000076293945,10.930000305175781,11.119999885559082,3363155.0,10.206103324890137
2011-11-15,11.25,11.0600004196167,11.119999885559082,11.170000076293945,3990780.0,10.251996040344238
2011-11-16,11.229999542236328,10.880000114440918,11.229999542236328,10.930000305175781,4115401.0,10.031719207763672
2011-11-17,11.020000457763672,10.710000038146973,10.899999618530273,10.75,3079523.0,9.8665132522583
2011-11-18,10.720000267028809,10.289999961853027,10.65999984741211,10.329999923706055,3277182.0,9.481030464172363
2011-11-21,10.4399995803833,10.300000190734863,10.329999923706055,10.420000076293945,1719409.0,9.563633918762207
2011-11-22,10.5,10.210000038146973,10.350000381469727,10.460000038146973,1818455.0,9.600345611572266
2011-11-23,10.770000457763672,10.420000076293945,10.59000015258789,10.4399995803833,3806302.0,9.581990242004395
2011-11-24,10.40999984741211,10.220000267028809,10.329999923706055,10.319999694824219,2045654.0,9.47185230255127
2011-11-25,10.369999885559082,10.109999656677246,10.34000015258789,10.15999984741211,2225277.0,9.32500171661377
2011-11-28,10.279999732971191,10.100000381469727,10.25,10.220000267028809,1577093.0,9.380071640014648
2011-11-29,10.380000114440918,10.220000267028809,10.319999694824219,10.369999885559082,2327467.0,9.517743110656738
2011-11-30,10.369999885559082,9.479999542236328,10.369999885559082,9.619999885559082,4043278.0,8.82938003540039
2011-12-01,9.979999542236328,9.770000457763672,9.949999809265137,9.770000457763672,3420781.0,8.967055320739746
2011-12-02,9.699999809265137,9.390000343322754,9.699999809265137,9.399999618530273,2513816.0,8.627462387084961
2011-12-05,9.449999809265137,9.0,9.380000114440918,9.0600004196167,2243207.0,8.315406799316406
2011-12-06,9.15999984741211,8.970000267028809,9.029999732971191,9.100000381469727,1379563.0,8.352118492126465
2011-12-07,9.25,9.069999694824219,9.229999542236328,9.140000343322754,1058673.0,8.388830184936523
2011-12-08,9.220000267028809,8.930000305175781,9.15999984741211,9.09000015258789,1569288.0,8.342940330505371
2011-12-09,9.1899995803833,9.0,9.0,9.109999656677246,1000608.0,8.361295700073242
2011-12-12,9.279999732971191,9.069999694824219,9.100000381469727,9.270000457763672,1801761.0,8.508147239685059
2011-12-13,9.199999809265137,8.880000114440918,9.199999809265137,8.899999618530273,2218159.0,8.168554306030273
2011-12-14,8.930000305175781,8.279999732971191,8.899999618530273,8.34000015258789,3263533.0,7.654578685760498
2011-12-15,8.300000190734863,7.900000095367432,8.300000190734863,7.909999847412109,3102326.0,7.259917736053467
2011-12-16,8.1899995803833,7.909999847412109,7.96999979019165,8.170000076293945,1559458.0,7.498549938201904
2011-12-19,8.15999984741211,7.869999885559082,8.15999984741211,8.079999923706055,1806839.0,7.415946960449219
2011-12-20,8.25,8.029999732971191,8.140000343322754,8.149999618530273,2046390.0,7.480193138122559
2011-12-21,8.3100004196167,7.980000019073486,8.3100004196167,7.989999771118164,1561616.0,7.333343029022217
2011-12-22,7.889999866485596,7.480000019073486,7.840000152587891,7.760000228881836,2502686.0,7.122245788574219
2011-12-23,7.96999979019165,7.679999828338623,7.760000228881836,7.889999866485596,1813633.0,7.2415618896484375
2011-12-26,7.989999771118164,7.809999942779541,7.880000114440918,7.880000114440918,1320305.0,7.2323832511901855
2011-12-27,8.199999809265137,7.800000190734863,7.820000171661377,7.96999979019165,2902206.0,7.314986228942871
2011-12-28,8.0,7.690000057220459,7.849999904632568,8.0,2116177.0,7.3425211906433105
2011-12-29,8.100000381469727,7.909999847412109,7.949999809265137,7.980000019073486,1305053.0,7.3241658210754395
2011-12-30,8.140000343322754,7.989999771118164,7.989999771118164,8.100000381469727,1272876.0,7.434303283691406
2012-01-04,8.199999809265137,7.730000019073486,8.140000343322754,7.739999771118164,1655551.0,7.103888988494873
2012-01-05,7.78000020980835,7.389999866485596,7.75,7.449999809265137,2131083.0,6.837722301483154
2012-01-06,7.630000114440918,7.289999961853027,7.460000038146973,7.630000114440918,1453722.0,7.0029296875
2012-01-09,8.050000190734863,7.460000038146973,7.590000152587891,7.980000019073486,2281215.0,7.3241658210754395
2012-01-10,8.420000076293945,7.920000076293945,7.949999809265137,8.369999885559082,4442792.0,7.682112216949463
2012-01-11,8.470000267028809,8.260000228881836,8.319999694824219,8.329999923706055,3836976.0,7.645400047302246
2012-01-12,8.4399995803833,8.199999809265137,8.329999923706055,8.359999656677246,3404992.0,7.672934532165527
2012-01-13,8.350000381469727,8.029999732971191,8.329999923706055,8.15999984741211,3334090.0,7.489372730255127
2012-01-16,8.15999984741211,7.889999866485596,8.050000190734863,7.900000095367432,2248419.0,7.2507405281066895
2012-01-17,8.5,7.929999828338623,7.980000019073486,8.5,4558817.0,7.80142879486084
2012-01-18,8.850000381469727,8.3100004196167,8.550000190734863,8.5,4937903.0,7.80142879486084
2012-01-19,8.680000305175781,8.319999694824219,8.390000343322754,8.65999984741211,3767048.0,7.948279857635498
2012-01-20,8.729999542236328,8.529999732971191,8.65999984741211,8.569999694824219,2200727.0,7.86567497253418
2012-01-30,8.6899995803833,8.510000228881836,8.520000457763672,8.510000228881836,2214719.0,7.810608386993408
2012-01-31,8.529999732971191,8.260000228881836,8.510000228881836,8.449999809265137,1674894.0,7.755537986755371
2012-02-01,8.489999771118164,8.350000381469727,8.380000114440918,8.369999885559082,1450008.0,7.682112216949463
2012-02-02,8.600000381469727,8.350000381469727,8.399999618530273,8.59000015258789,2139433.0,7.884033203125
2012-02-03,8.75,8.520000457763672,8.600000381469727,8.670000076293945,3285543.0,7.957456111907959
2012-02-06,8.779999732971191,8.619999885559082,8.75,8.720000267028809,3148046.0,8.003348350524902
2012-02-07,8.649999618530273,8.4399995803833,8.630000114440918,8.479999542236328,2707696.0,7.783072471618652
2012-02-08,8.770000457763672,8.430000305175781,8.479999542236328,8.75,3599850.0,8.030882835388184
2012-02-09,8.75,8.75,8.75,8.75,0.0,8.030882835388184
2012-02-10,8.920000076293945,8.670000076293945,8.6899995803833,8.880000114440918,5869869.0,8.150197982788086
2012-02-13,8.930000305175781,8.8100004196167,8.920000076293945,8.920000076293945,4740675.0,8.186910629272461
2012-02-14,9.289999961853027,8.979999542236328,9.0,9.039999961853027,6226819.0,8.297048568725586
2012-02-15,9.149999618530273,8.880000114440918,8.979999542236328,9.130000114440918,4532487.0,8.379651069641113
2012-02-16,9.25,8.930000305175781,9.079999923706055,9.149999618530273,4344834.0,8.398008346557617
2012-02-17,9.199999809265137,8.920000076293945,9.140000343322754,9.15999984741211,3251265.0,8.407186508178711
2012-02-20,9.380000114440918,9.069999694824219,9.380000114440918,9.069999694824219,4107950.0,8.324584007263184
2012-02-21,9.420000076293945,8.960000038146973,9.029999732971191,9.289999961853027,6215416.0,8.52650260925293
2012-02-22,9.369999885559082,9.220000267028809,9.279999732971191,9.350000381469727,4603912.0,8.581571578979492
2012-02-23,9.430000305175781,9.239999771118164,9.350000381469727,9.369999885559082,4563195.0,8.59992790222168
2012-02-24,9.449999809265137,9.270000457763672,9.359999656677246,9.40999984741211,5198187.0,8.636639595031738
2012-02-27,9.979999542236328,9.399999618530273,9.420000076293945,9.4399995803833,7546718.0,8.664173126220703
2012-02-28,9.619999885559082,9.399999618530273,9.5,9.550000190734863,5621638.0,8.765134811401367
2012-02-29,9.859999656677246,9.529999732971191,9.5600004196167,9.75,7006060.0,8.948697090148926
2012-03-01,10.210000038146973,9.630000114440918,9.649999618530273,10.039999961853027,11075173.0,9.214865684509277
2012-03-02,10.380000114440918,9.960000038146973,10.09000015258789,10.350000381469727,10057031.0,9.499387741088867
2012-03-05,11.350000381469727,10.460000038146973,10.5,10.619999885559082,13617620.0,9.747197151184082
2012-03-06,11.109999656677246,10.609999656677246,10.619999885559082,10.949999809265137,11272581.0,10.05007553100586
2012-03-07,10.979999542236328,10.600000381469727,10.779999732971191,10.619999885559082,9152452.0,9.747197151184082
2012-03-08,10.789999961853027,10.5,10.640000343322754,10.739999771118164,6075880.0,9.857335090637207
2012-03-09,10.930000305175781,10.640000343322754,10.770000457763672,10.760000228881836,6835019.0,9.875690460205078
2012-03-12,10.989999771118164,10.579999923706055,10.850000381469727,10.779999732971191,6142391.0,9.894046783447266
2012-03-13,10.970000267028809,10.670000076293945,10.829999923706055,10.9399995803833,7268540.0,10.040897369384766
2012-03-14,11.119999885559082,9.989999771118164,10.9399995803833,10.09000015258789,10611499.0,9.260754585266113
2012-03-15,10.869999885559082,9.979999542236328,10.039999961853027,10.729999542236328,10937799.0,9.848155975341797
2012-03-16,11.100000381469727,10.670000076293945,10.680000305175781,11.020000457763672,10809259.0,10.114322662353516
2012-03-19,11.380000114440918,11.0,11.079999923706055,11.229999542236328,7936755.0,10.307064056396484
2012-03-20,11.220000267028809,10.819999694824219,11.199999809265137,10.949999809265137,5463448.0,10.05007553100586
2012-03-21,11.640000343322754,10.800000190734863,11.0,11.609999656677246,13203776.0,10.65583324432373
2012-03-22,11.699999809265137,11.3100004196167,11.550000190734863,11.380000114440918,7252445.0,10.44473648071289
2012-03-23,11.279999732971191,10.6899995803833,11.279999732971191,10.8100004196167,7960432.0,9.921582221984863
2012-03-26,10.869999885559082,10.369999885559082,10.869999885559082,10.520000457763672,5314648.0,9.655415534973145
2012-03-27,10.699999809265137,10.460000038146973,10.630000114440918,10.489999771118164,2995460.0,9.627881050109863
2012-03-28,10.460000038146973,9.489999771118164,10.460000038146973,9.6899995803833,8465777.0,8.89362907409668
2012-03-29,9.789999961853027,9.369999885559082,9.579999923706055,9.59000015258789,4530695.0,8.801846504211426
2012-03-30,9.819999694824219,9.399999618530273,9.600000381469727,9.630000114440918,3665760.0,8.838561058044434
2012-04-05,10.140000343322754,9.600000381469727,9.640000343322754,10.0600004196167,4912904.0,9.233221054077148
2012-04-06,10.34000015258789,9.960000038146973,10.0,10.210000038146973,4406730.0,9.370891571044922
2012-04-09,10.300000190734863,9.9399995803833,10.220000267028809,9.970000267028809,3336391.0,9.150618553161621
2012-04-10,10.15999984741211,9.579999923706055,9.949999809265137,10.149999618530273,4344493.0,9.315823554992676
2012-04-11,10.140000343322754,9.8100004196167,9.899999618530273,10.050000190734863,2695684.0,9.224040985107422
2012-04-12,10.300000190734863,9.960000038146973,10.130000114440918,10.25,4254319.0,9.407605171203613
2012-04-13,10.470000267028809,10.210000038146973,10.3100004196167,10.390000343322754,4008081.0,9.536099433898926
2012-04-16,10.3100004196167,10.149999618530273,10.279999732971191,10.220000267028809,2995470.0,9.380071640014648
2012-04-17,10.210000038146973,9.880000114440918,10.180000305175781,9.90999984741211,3874425.0,9.095548629760742
2012-04-18,10.1899995803833,9.819999694824219,9.899999618530273,10.140000343322754,4013917.0,9.306646347045898
2012-04-19,10.399999618530273,10.100000381469727,10.15999984741211,10.300000190734863,4426240.0,9.453495979309082
2012-04-20,10.369999885559082,10.1899995803833,10.270000457763672,10.300000190734863,3586655.0,9.453495979309082
2012-04-23,10.350000381469727,10.180000305175781,10.210000038146973,10.210000038146973,2944860.0,9.370891571044922
2012-04-24,10.289999961853027,9.800000190734863,10.069999694824219,10.0600004196167,4292660.0,9.233221054077148
2012-04-25,10.100000381469727,9.579999923706055,9.859999656677246,9.989999771118164,6725235.0,9.168973922729492
2012-04-26,10.109999656677246,9.869999885559082,9.989999771118164,10.050000190734863,5487999.0,9.224040985107422
2012-04-27,10.1899995803833,9.859999656677246,10.020000457763672,10.0600004196167,5795818.0,9.233221054077148
2012-05-02,10.449999809265137,10.050000190734863,10.050000190734863,10.380000114440918,7071623.0,9.526923179626465
2012-05-03,10.449999809265137,10.199999809265137,10.430000305175781,10.34000015258789,4691928.0,9.490208625793457
2012-05-04,10.34000015258789,10.15999984741211,10.25,10.25,2777639.0,9.407605171203613
2012-05-07,10.229999542236328,9.930000305175781,10.229999542236328,10.020000457763672,4646438.0,9.196508407592773
2012-05-08,10.130000114440918,9.90999984741211,10.0,10.0,3248731.0,9.17815113067627
2012-05-09,9.930000305175781,9.550000190734863,9.920000076293945,9.569999694824219,5324578.0,8.783490180969238
2012-05-10,9.800000190734863,9.569999694824219,9.569999694824219,9.65999984741211,2747165.0,8.866093635559082
2012-05-11,9.729999542236328,9.5,9.699999809265137,9.510000228881836,2309881.0,8.728422164916992
2012-05-14,9.65999984741211,9.390000343322754,9.630000114440918,9.4399995803833,1993941.0,8.664173126220703
2012-05-15,9.420000076293945,9.0,9.420000076293945,9.199999809265137,2898982.0,8.443900108337402
2012-05-16,9.199999809265137,9.020000457763672,9.15999984741211,9.039999961853027,2161936.0,8.297048568725586
2012-05-17,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0.0,8.297048568725586
2012-05-18,9.279999732971191,9.020000457763672,9.079999923706055,9.100000381469727,3349114.0,8.352118492126465
2012-05-21,9.1899995803833,8.670000076293945,9.15999984741211,8.859999656677246,3075694.0,8.131842613220215
2012-05-22,9.020000457763672,8.800000190734863,8.890000343322754,8.989999771118164,2477405.0,8.251157760620117
2012-05-23,9.279999732971191,8.90999984741211,8.9399995803833,9.140000343322754,2929204.0,8.388830184936523
2012-05-24,9.239999771118164,8.979999542236328,9.100000381469727,8.989999771118164,2238475.0,8.251157760620117
2012-05-25,9.069999694824219,8.880000114440918,9.069999694824219,8.880000114440918,1280624.0,8.150197982788086
2012-05-28,9.039999961853027,8.600000381469727,8.880000114440918,9.029999732971191,2827611.0,8.287869453430176
2012-05-29,9.149999618530273,8.9399995803833,9.029999732971191,9.149999618530273,3187583.0,8.398008346557617
2012-05-30,9.359999656677246,9.079999923706055,9.100000381469727,9.229999542236328,3307325.0,8.47143268585205
2012-05-31,9.220000267028809,9.100000381469727,9.1899995803833,9.149999618530273,1950523.0,8.398008346557617
2012-06-01,9.619999885559082,9.15999984741211,9.359999656677246,9.260000228881836,4225933.0,8.498968124389648
2012-06-04,9.050000190734863,8.800000190734863,9.029999732971191,8.819999694824219,2975756.0,8.09512996673584
2012-06-05,8.90999984741211,8.65999984741211,8.819999694824219,8.710000038146973,1555872.0,7.994170665740967
2012-06-06,8.880000114440918,8.520000457763672,8.8100004196167,8.569999694824219,1759926.0,7.86567497253418
2012-06-07,8.779999732971191,8.510000228881836,8.699999809265137,8.539999961853027,1142140.0,7.838141441345215
2012-06-08,8.65999984741211,8.380000114440918,8.65999984741211,8.399999618530273,1554558.0,7.709646701812744
2012-06-11,8.579999923706055,8.390000343322754,8.390000343322754,8.569999694824219,1175882.0,7.86567497253418
2012-06-12,8.569999694824219,8.4399995803833,8.529999732971191,8.470000267028809,1227819.0,7.773894309997559
2012-06-13,8.579999923706055,8.359999656677246,8.569999694824219,8.569999694824219,1410552.0,7.86567497253418
2012-06-14,8.630000114440918,8.479999542236328,8.5,8.510000228881836,1515305.0,7.810608386993408
2012-06-15,8.579999923706055,8.260000228881836,8.550000190734863,8.430000305175781,1827103.0,7.737182140350342
2012-06-18,8.640000343322754,8.5,8.5,8.619999885559082,1777702.0,7.911566257476807
2012-06-19,8.630000114440918,8.390000343322754,8.630000114440918,8.460000038146973,1501204.0,7.764716625213623
2012-06-20,8.529999732971191,8.40999984741211,8.470000267028809,8.4399995803833,892808.0,7.746359825134277
2012-06-21,8.470000267028809,8.180000305175781,8.399999618530273,8.229999542236328,1693261.0,7.55361795425415
2012-06-25,8.180000305175781,7.880000114440918,8.180000305175781,7.900000095367432,1597176.0,7.2507405281066895
2012-06-26,8.050000190734863,7.730000019073486,7.880000114440918,8.0,1267140.0,7.3425211906433105
2012-06-27,8.050000190734863,7.849999904632568,8.0,7.940000057220459,1084325.0,7.287452220916748
2012-06-28,8.720000267028809,7.940000057220459,7.980000019073486,8.09000015258789,1952474.0,7.425124645233154
2012-06-29,8.149999618530273,7.889999866485596,8.020000457763672,8.140000343322754,1436285.0,7.471015930175781
2012-07-02,8.319999694824219,8.149999618530273,8.300000190734863,8.180000305175781,923000.0,7.5077290534973145
2012-07-03,8.229999542236328,8.109999656677246,8.149999618530273,8.15999984741211,1061916.0,7.489372730255127
2012-07-04,8.369999885559082,8.029999732971191,8.199999809265137,8.329999923706055,2026950.0,7.645400047302246
2012-07-05,8.229999542236328,7.980000019073486,8.229999542236328,8.0,1696947.0,7.3425211906433105
2012-07-06,8.100000381469727,7.840000152587891,8.09000015258789,8.069999694824219,1357932.0,7.406768798828125
2012-07-09,8.479999542236328,7.909999847412109,8.0,8.430000305175781,6160925.0,7.737182140350342
2012-07-10,8.899999618530273,8.289999961853027,8.300000190734863,8.739999771118164,7268611.0,8.05035400390625
2012-07-11,9.550000190734863,8.600000381469727,8.6899995803833,9.449999809265137,13176967.0,8.704329490661621
2012-07-12,9.600000381469727,9.050000190734863,9.119999885559082,9.350000381469727,19184012.0,8.61221981048584
2012-07-13,9.270000457763672,8.550000190734863,9.050000190734863,8.65999984741211,13118165.0,7.97666597366333
2012-07-16,8.600000381469727,8.0600004196167,8.479999542236328,8.539999961853027,8238853.0,7.8661346435546875
2012-07-17,9.09000015258789,8.170000076293945,8.470000267028809,9.029999732971191,9432828.0,8.31747055053711
2012-07-18,9.119999885559082,8.729999542236328,8.949999809265137,8.989999771118164,7401461.0,8.28062629699707
2012-07-19,9.600000381469727,8.859999656677246,8.899999618530273,9.359999656677246,17832121.0,8.621429443359375
2012-07-20,9.279999732971191,9.020000457763672,9.239999771118164,9.09000015258789,13564397.0,8.372735977172852
2012-07-23,9.319999694824219,8.630000114440918,8.949999809265137,8.869999885559082,9947492.0,8.170095443725586
2012-07-24,9.149999618530273,8.649999618530273,8.699999809265137,8.8100004196167,5073465.0,8.114830017089844
2012-07-25,8.880000114440918,8.399999618530273,8.779999732971191,8.449999809265137,3754012.0,7.783236503601074
2012-07-26,8.489999771118164,8.130000114440918,8.449999809265137,8.130000114440918,3354647.0,7.4884867668151855
2012-07-27,8.199999809265137,8.09000015258789,8.130000114440918,8.130000114440918,2253805.0,7.4884867668151855
2012-07-30,8.229999542236328,7.900000095367432,8.170000076293945,7.960000038146973,2122708.0,7.331900596618652
2012-07-31,7.940000057220459,7.579999923706055,7.940000057220459,7.630000114440918,2490671.0,7.027940273284912
2012-08-01,7.800000190734863,7.619999885559082,7.630000114440918,7.739999771118164,1398368.0,7.129260063171387
2012-08-02,7.800000190734863,7.659999847412109,7.769999980926514,7.690000057220459,1026775.0,7.083205699920654
2012-08-03,8.020000457763672,7.800000190734863,7.800000190734863,7.920000076293945,2336453.0,7.29505729675293
2012-08-06,8.149999618530273,7.800000190734863,7.809999942779541,8.079999923706055,2380021.0,7.442431926727295
2012-08-07,8.199999809265137,8.020000457763672,8.020000457763672,8.119999885559082,2395681.0,7.479276180267334
2012-08-08,8.25,8.050000190734863,8.149999618530273,8.119999885559082,2017865.0,7.479276180267334
2012-08-09,8.15999984741211,7.960000038146973,8.109999656677246,8.149999618530273,2544782.0,7.506907939910889
2012-08-10,8.15999984741211,8.039999961853027,8.149999618530273,8.079999923706055,1865426.0,7.442431926727295
2012-08-13,8.09000015258789,7.699999809265137,8.079999923706055,7.75,1893762.0,7.138471603393555
2012-08-14,7.869999885559082,7.610000133514404,7.75,7.860000133514404,1763023.0,7.239790916442871
2012-08-15,7.929999828338623,7.78000020980835,7.849999904632568,7.789999961853027,856367.0,7.175314903259277
2012-08-16,7.940000057220459,7.710000038146973,7.789999961853027,7.889999866485596,1237243.0,7.267424583435059
2012-08-17,8.289999961853027,8.010000228881836,8.020000457763672,8.039999961853027,2669171.0,7.405588150024414
2012-08-20,8.229999542236328,7.920000076293945,8.0,8.220000267028809,3236776.0,7.571385860443115
2012-08-21,8.3100004196167,8.100000381469727,8.180000305175781,8.130000114440918,2928398.0,7.4884867668151855
2012-08-22,8.199999809265137,7.989999771118164,8.149999618530273,8.0600004196167,1983138.0,7.424010276794434
2012-08-23,8.100000381469727,7.949999809265137,8.0600004196167,8.079999923706055,1713076.0,7.442431926727295
2012-08-24,8.069999694824219,7.849999904632568,8.069999694824219,7.860000133514404,1641783.0,7.239790916442871
2012-08-27,7.820000171661377,7.510000228881836,7.809999942779541,7.519999980926514,1873961.0,6.926619529724121
2012-08-28,7.679999828338623,7.480000019073486,7.570000171661377,7.579999923706055,968297.0,6.9818854331970215
2012-08-29,7.659999847412109,7.519999980926514,7.639999866485596,7.519999980926514,795546.0,6.926619529724121
2012-08-30,7.619999885559082,7.380000114440918,7.510000228881836,7.440000057220459,1234744.0,6.852932453155518
2012-08-31,7.480000019073486,7.349999904632568,7.480000019073486,7.429999828338623,874169.0,6.843721866607666
2012-09-03,7.559999942779541,7.329999923706055,7.449999809265137,7.519999980926514,705272.0,6.926619529724121
2012-09-04,7.630000114440918,7.449999809265137,7.579999923706055,7.489999771118164,752219.0,6.89898681640625
2012-09-05,7.559999942779541,7.349999904632568,7.480000019073486,7.489999771118164,736575.0,6.89898681640625
2012-09-06,7.650000095367432,7.510000228881836,7.550000190734863,7.550000190734863,552881.0,6.954252243041992
2012-09-07,7.880000114440918,7.579999923706055,7.599999904632568,7.800000190734863,2391341.0,7.184525966644287
2012-09-10,7.900000095367432,7.75,7.75,7.880000114440918,1774328.0,7.258213520050049
2012-09-11,7.860000133514404,7.739999771118164,7.820000171661377,7.800000190734863,1449312.0,7.184525966644287
2012-09-12,7.96999979019165,7.809999942779541,7.820000171661377,7.889999866485596,2133134.0,7.267424583435059
2012-09-13,7.929999828338623,7.78000020980835,7.860000133514404,7.78000020980835,1722263.0,7.166104793548584
2012-09-14,7.920000076293945,7.739999771118164,7.900000095367432,7.820000171661377,1593190.0,7.202947616577148
2012-09-17,8.180000305175781,7.610000133514404,7.789999961853027,7.880000114440918,4127851.0,7.258213520050049
2012-09-18,7.800000190734863,7.650000095367432,7.650000095367432,7.71999979019165,1898508.0,7.110838413238525
2012-09-19,7.800000190734863,7.670000076293945,7.710000038146973,7.730000019073486,1207166.0,7.120049476623535
2012-09-20,7.730000019073486,7.460000038146973,7.730000019073486,7.489999771118164,1807225.0,6.89898681640625
2012-09-21,7.570000171661377,7.400000095367432,7.400000095367432,7.420000076293945,794228.0,6.834510326385498
2012-09-24,7.480000019073486,7.309999942779541,7.309999942779541,7.46999979019165,662437.0,6.880565166473389
2012-09-25,7.579999923706055,7.309999942779541,7.460000038146973,7.46999979019165,1244799.0,6.880565166473389
2012-09-26,7.5,7.25,7.5,7.28000020980835,1005608.0,6.705557346343994
2012-09-27,7.519999980926514,7.199999809265137,7.199999809265137,7.369999885559082,1331818.0,6.788455009460449
2012-09-28,7.639999866485596,7.400000095367432,7.400000095367432,7.610000133514404,2117394.0,7.009518623352051
2012-10-08,7.650000095367432,7.539999961853027,7.639999866485596,7.630000114440918,1199904.0,7.027940273284912
2012-10-09,7.820000171661377,7.559999942779541,7.659999847412109,7.789999961853027,1765398.0,7.175314903259277
2012-10-10,7.800000190734863,7.679999828338623,7.769999980926514,7.800000190734863,1421554.0,7.184525966644287
2012-10-11,7.78000020980835,7.590000152587891,7.710000038146973,7.639999866485596,1486433.0,7.037151336669922
2012-10-12,7.699999809265137,7.46999979019165,7.639999866485596,7.619999885559082,1087682.0,7.018728733062744
2012-10-15,7.610000133514404,7.46999979019165,7.599999904632568,7.550000190734863,727956.0,6.954252243041992
2012-10-16,7.639999866485596,7.5,7.579999923706055,7.570000171661377,756354.0,6.97267484664917
2012-10-17,7.820000171661377,7.570000171661377,7.599999904632568,7.78000020980835,2839501.0,7.166104793548584
2012-10-18,7.820000171661377,7.699999809265137,7.760000228881836,7.78000020980835,2197113.0,7.166104793548584
2012-10-19,7.820000171661377,7.699999809265137,7.78000020980835,7.75,1168887.0,7.138471603393555
2012-10-22,7.760000228881836,7.650000095367432,7.679999828338623,7.75,830098.0,7.138471603393555
2012-10-23,7.829999923706055,7.710000038146973,7.710000038146973,7.78000020980835,1289938.0,7.166104793548584
2012-10-24,7.78000020980835,7.659999847412109,7.710000038146973,7.690000057220459,1251492.0,7.083205699920654
2012-10-25,8.010000228881836,7.679999828338623,7.949999809265137,7.679999828338623,2724610.0,7.0739946365356445
2012-10-26,7.579999923706055,7.159999847412109,7.519999980926514,7.210000038146973,3392469.0,6.641080856323242
2012-10-29,7.289999961853027,7.170000076293945,7.210000038146973,7.199999809265137,879419.0,6.631870269775391
2012-10-30,7.25,7.170000076293945,7.190000057220459,7.239999771118164,1151861.0,6.668713569641113
2012-10-31,7.659999847412109,7.210000038146973,7.210000038146973,7.579999923706055,2862733.0,6.9818854331970215
2012-11-01,7.630000114440918,7.449999809265137,7.590000152587891,7.510000228881836,2625279.0,6.917408466339111
2012-11-02,7.510000228881836,7.429999828338623,7.440000057220459,7.5,933946.0,6.90819787979126
2012-11-05,7.670000076293945,7.510000228881836,7.599999904632568,7.519999980926514,1335477.0,6.926619529724121
2012-11-06,7.539999961853027,7.210000038146973,7.53000020980835,7.389999866485596,1301008.0,6.806877136230469
2012-11-07,7.409999847412109,7.300000190734863,7.380000114440918,7.380000114440918,707697.0,6.797666549682617
2012-11-08,7.369999885559082,7.159999847412109,7.239999771118164,7.179999828338623,1129060.0,6.613447189331055
2012-11-09,7.21999979019165,7.150000095367432,7.190000057220459,7.170000076293945,548280.0,6.604236602783203
2012-11-12,7.25,7.170000076293945,7.170000076293945,7.25,665398.0,6.677924633026123
2012-11-13,7.25,7.090000152587891,7.25,7.099999904632568,771653.0,6.539760112762451
2012-11-14,7.170000076293945,7.03000020980835,7.170000076293945,7.150000095367432,622921.0,6.5858154296875
2012-11-15,7.159999847412109,6.920000076293945,7.119999885559082,6.949999809265137,606239.0,6.401596546173096
2012-11-16,7.019999980926514,6.809999942779541,6.96999979019165,6.829999923706055,813115.0,6.291065692901611
2012-11-19,6.789999961853027,6.449999809265137,6.789999961853027,6.659999847412109,1553164.0,6.134479999542236
2012-11-20,6.75,6.53000020980835,6.75,6.550000190734863,846974.0,6.033159255981445
2012-11-21,6.659999847412109,6.480000019073486,6.550000190734863,6.630000114440918,841090.0,6.106847286224365
2012-11-22,6.630000114440918,6.480000019073486,6.630000114440918,6.519999980926514,648912.0,6.005527019500732
2012-11-23,6.570000171661377,6.5,6.519999980926514,6.539999961853027,592967.0,6.0239481925964355
2012-11-26,6.590000152587891,6.510000228881836,6.539999961853027,6.53000020980835,570159.0,6.014738082885742
2012-11-27,6.539999961853027,6.010000228881836,6.539999961853027,6.03000020980835,1250980.0,5.5541911125183105
2012-11-28,6.130000114440918,5.769999980926514,6.130000114440918,5.809999942779541,1468765.0,5.351550579071045
2012-11-29,5.860000133514404,5.599999904632568,5.809999942779541,5.670000076293945,1258312.0,5.222597599029541
2012-11-30,5.739999771118164,5.639999866485596,5.690000057220459,5.690000057220459,1217363.0,5.2410197257995605
2012-12-03,5.690000057220459,5.380000114440918,5.610000133514404,5.389999866485596,1598878.0,4.964691162109375
2012-12-04,5.489999771118164,5.309999942779541,5.360000133514404,5.489999771118164,1350331.0,5.056800365447998
2012-12-05,5.789999961853027,5.380000114440918,5.46999979019165,5.710000038146973,1940836.0,5.259441375732422
2012-12-06,5.739999771118164,5.630000114440918,5.659999847412109,5.690000057220459,956249.0,5.2410197257995605
2012-12-07,5.840000152587891,5.650000095367432,5.699999809265137,5.829999923706055,1717267.0,5.3699727058410645
2012-12-10,6.349999904632568,6.019999980926514,6.21999979019165,6.079999923706055,3124542.0,5.600245475769043
2012-12-11,6.21999979019165,6.019999980926514,6.079999923706055,6.039999961853027,2586137.0,5.563401699066162
2012-12-12,6.099999904632568,5.960000038146973,6.0,6.03000020980835,1204409.0,5.5541911125183105
2012-12-13,6.03000020980835,5.849999904632568,6.03000020980835,5.860000133514404,1621119.0,5.397604942321777
2012-12-14,6.110000133514404,5.840000152587891,5.900000095367432,6.099999904632568,2582666.0,5.6186676025390625
2012-12-17,6.28000020980835,6.099999904632568,6.099999904632568,6.199999809265137,2488306.0,5.710776329040527
2012-12-18,6.269999980926514,6.159999847412109,6.25,6.199999809265137,1792193.0,5.710776329040527
2012-12-19,6.289999961853027,6.139999866485596,6.190000057220459,6.190000057220459,1272808.0,5.701566219329834
2012-12-20,6.199999809265137,6.03000020980835,6.190000057220459,6.159999847412109,2006627.0,5.673933029174805
2012-12-21,6.260000228881836,6.119999885559082,6.119999885559082,6.170000076293945,1844212.0,5.6831440925598145
2012-12-24,6.260000228881836,6.130000114440918,6.150000095367432,6.170000076293945,1546834.0,5.6831440925598145
2012-12-25,6.369999885559082,6.079999923706055,6.170000076293945,6.320000171661377,3544406.0,5.821308612823486
2012-12-26,6.389999866485596,6.25,6.269999980926514,6.389999866485596,2795080.0,5.88578462600708
2012-12-27,6.989999771118164,6.300000190734863,6.420000076293945,6.679999828338623,7514331.0,6.152900695800781
2012-12-28,6.690000057220459,6.550000190734863,6.599999904632568,6.650000095367432,3291996.0,6.125268936157227
2012-12-31,6.71999979019165,6.579999923706055,6.690000057220459,6.630000114440918,2177611.0,6.106847286224365
2013-01-04,6.690000057220459,6.46999979019165,6.670000076293945,6.53000020980835,2127080.0,6.014738082885742
2013-01-07,6.650000095367432,6.510000228881836,6.53000020980835,6.639999866485596,1826264.0,6.116057395935059
2013-01-08,6.920000076293945,6.650000095367432,6.71999979019165,6.75,3823161.0,6.21737813949585
2013-01-09,6.820000171661377,6.659999847412109,6.760000228881836,6.730000019073486,2829971.0,6.19895601272583
2013-01-10,6.929999828338623,6.769999980926514,6.769999980926514,6.900000095367432,3621373.0,6.355541706085205
2013-01-11,7.050000190734863,6.659999847412109,6.96999979019165,6.679999828338623,3450178.0,6.152900695800781
2013-01-14,6.840000152587891,6.590000152587891,6.599999904632568,6.800000190734863,2528463.0,6.263433456420898
2013-01-15,7.0,6.800000190734863,6.849999904632568,6.980000019073486,4396105.0,6.429229259490967
2013-01-16,7.119999885559082,6.820000171661377,6.960000038146973,7.0,4514228.0,6.447651386260986
2013-01-17,7.0,6.820000171661377,6.989999771118164,6.889999866485596,2269871.0,6.346330642700195
2013-01-18,7.0,6.809999942779541,6.849999904632568,6.949999809265137,2585701.0,6.401596546173096
2013-01-21,7.039999961853027,6.900000095367432,6.940000057220459,6.949999809265137,2553026.0,6.401596546173096
2013-01-22,6.980000019073486,6.710000038146973,6.980000019073486,6.739999771118164,2759755.0,6.20816707611084
2013-01-23,6.800000190734863,6.579999923706055,6.71999979019165,6.710000038146973,2153264.0,6.1805338859558105
2013-01-24,6.889999866485596,6.590000152587891,6.679999828338623,6.630000114440918,3292476.0,6.106847286224365
2013-01-25,6.789999961853027,6.559999942779541,6.679999828338623,6.769999980926514,2907215.0,6.235799789428711
2013-01-28,7.210000038146973,6.739999771118164,6.75,7.159999847412109,7712745.0,6.595026016235352
2013-01-29,7.25,7.110000133514404,7.139999866485596,7.130000114440918,7245680.0,6.5673933029174805
2013-01-30,7.170000076293945,7.0,7.099999904632568,7.090000152587891,3894034.0,6.530550003051758
2013-01-31,7.090000152587891,6.940000057220459,7.090000152587891,7.010000228881836,2594063.0,6.456861972808838
2013-02-01,7.150000095367432,6.909999847412109,6.949999809265137,7.070000171661377,2658864.0,6.5121283531188965
2013-02-04,7.159999847412109,6.949999809265137,7.070000171661377,7.079999923706055,2847398.0,6.52133846282959
2013-02-05,7.239999771118164,7.0,7.079999923706055,7.230000019073486,4203620.0,6.659502983093262
2013-02-06,7.429999828338623,7.210000038146973,7.25,7.349999904632568,5431194.0,6.770033836364746
2013-02-07,7.349999904632568,7.190000057220459,7.349999904632568,7.309999942779541,2976214.0,6.733190059661865
2013-02-08,7.440000057220459,7.159999847412109,7.309999942779541,7.380000114440918,2835284.0,6.797666549682617
2013-02-18,7.71999979019165,7.289999961853027,7.380000114440918,7.690000057220459,5720124.0,7.083205699920654
2013-02-19,7.820000171661377,7.539999961853027,7.710000038146973,7.789999961853027,10874607.0,7.175314903259277
2013-02-20,7.849999904632568,7.659999847412109,7.739999771118164,7.829999923706055,4160662.0,7.212158203125
2013-02-21,7.949999809265137,7.670000076293945,7.820000171661377,7.829999923706055,11911784.0,7.212158203125
2013-02-22,7.96999979019165,7.420000076293945,7.820000171661377,7.570000171661377,13205425.0,6.97267484664917
2013-02-25,7.550000190734863,7.340000152587891,7.400000095367432,7.550000190734863,4564054.0,6.954252243041992
2013-02-26,7.599999904632568,7.429999828338623,7.550000190734863,7.53000020980835,3465846.0,6.935830593109131
2013-02-27,8.170000076293945,7.5,7.53000020980835,7.690000057220459,14363159.0,7.083205699920654
2013-02-28,7.78000020980835,7.340000152587891,7.570000171661377,7.559999942779541,8926382.0,6.963463306427002
2013-03-01,7.510000228881836,7.369999885559082,7.510000228881836,7.460000038146973,4532821.0,6.871354103088379
2013-03-04,7.409999847412109,6.78000020980835,7.409999847412109,6.849999904632568,5134695.0,6.3094868659973145
2013-03-05,6.989999771118164,6.829999923706055,6.900000095367432,6.980000019073486,2713370.0,6.429229259490967
2013-03-06,7.059999942779541,6.949999809265137,6.980000019073486,7.050000190734863,2697526.0,6.4937052726745605
2013-03-07,7.170000076293945,7.010000228881836,7.079999923706055,7.079999923706055,3225805.0,6.52133846282959
2013-03-08,7.119999885559082,6.920000076293945,7.039999961853027,6.96999979019165,1908246.0,6.420018672943115
2013-03-11,7.010000228881836,6.900000095367432,6.96999979019165,6.940000057220459,1237186.0,6.392385482788086
2013-03-12,7.090000152587891,6.75,6.989999771118164,6.849999904632568,2804527.0,6.3094868659973145
2013-03-13,6.900000095367432,6.610000133514404,6.869999885559082,6.690000057220459,1660434.0,6.162112236022949
2013-03-14,6.71999979019165,6.619999885559082,6.679999828338623,6.699999809265137,1296195.0,6.171323299407959
2013-03-15,6.820000171661377,6.610000133514404,6.659999847412109,6.659999847412109,1457195.0,6.134479999542236
2013-03-18,6.690000057220459,6.400000095367432,6.679999828338623,6.440000057220459,1850935.0,5.931839466094971
2013-03-19,6.590000152587891,6.199999809265137,6.429999828338623,6.539999961853027,1851255.0,6.0239481925964355
2013-03-20,6.710000038146973,6.449999809265137,6.449999809265137,6.699999809265137,1882007.0,6.171323299407959
2013-03-21,6.78000020980835,6.639999866485596,6.699999809265137,6.75,1717449.0,6.21737813949585
2013-03-22,6.769999980926514,6.699999809265137,6.699999809265137,6.75,1291038.0,6.21737813949585
2013-03-25,6.869999885559082,6.730000019073486,6.769999980926514,6.809999942779541,2064663.0,6.272643566131592
2013-03-26,6.829999923706055,6.599999904632568,6.829999923706055,6.670000076293945,2618193.0,6.143690586090088
2013-03-27,6.690000057220459,6.570000171661377,6.639999866485596,6.610000133514404,1576831.0,6.088425159454346
2013-03-28,6.590000152587891,6.369999885559082,6.590000152587891,6.369999885559082,2047006.0,5.8673624992370605
2013-03-29,6.460000038146973,6.28000020980835,6.369999885559082,6.289999961853027,1395719.0,5.793675899505615
2013-04-01,6.400000095367432,6.289999961853027,6.289999961853027,6.369999885559082,917720.0,5.8673624992370605
2013-04-02,6.420000076293945,6.309999942779541,6.369999885559082,6.329999923706055,1263759.0,5.830519676208496
2013-04-03,6.380000114440918,6.230000019073486,6.360000133514404,6.28000020980835,1200036.0,5.784464359283447
2013-04-08,6.369999885559082,6.159999847412109,6.210000038146973,6.369999885559082,1547361.0,5.8673624992370605
2013-04-09,6.550000190734863,6.21999979019165,6.349999904632568,6.519999980926514,1851221.0,6.005527019500732
2013-04-10,6.599999904632568,6.440000057220459,6.489999771118164,6.590000152587891,1742016.0,6.070003509521484
2013-04-11,6.639999866485596,6.449999809265137,6.599999904632568,6.460000038146973,1013955.0,5.95026159286499
2013-04-12,6.510000228881836,6.400000095367432,6.440000057220459,6.440000057220459,687369.0,5.931839466094971
2013-04-15,6.429999828338623,6.21999979019165,6.429999828338623,6.25,769959.0,5.756831645965576
2013-04-16,6.349999904632568,6.190000057220459,6.25,6.340000152587891,1016834.0,5.839730262756348
2013-04-17,6.429999828338623,6.269999980926514,6.340000152587891,6.389999866485596,1066601.0,5.88578462600708
2013-04-18,6.440000057220459,6.300000190734863,6.320000171661377,6.300000190734863,785826.0,5.802886486053467
2013-04-19,6.550000190734863,6.289999961853027,6.289999961853027,6.53000020980835,2061652.0,6.014738082885742
2013-04-22,6.579999923706055,6.409999847412109,6.519999980926514,6.539999961853027,1250142.0,6.0239481925964355
2013-04-23,6.670000076293945,6.389999866485596,6.599999904632568,6.429999828338623,2442494.0,5.922628879547119
2013-04-24,6.53000020980835,6.309999942779541,6.380000114440918,6.449999809265137,1256136.0,5.941050052642822
2013-04-25,6.489999771118164,6.25,6.429999828338623,6.25,1300617.0,5.756831645965576
2013-04-26,6.440000057220459,6.309999942779541,6.409999847412109,6.340000152587891,1284991.0,5.839730262756348
2013-05-02,6.489999771118164,6.260000228881836,6.320000171661377,6.489999771118164,1453212.0,5.977893829345703
2013-05-03,7.139999866485596,6.710000038146973,6.829999923706055,7.139999866485596,11709810.0,6.576603889465332
2013-05-06,7.730000019073486,7.320000171661377,7.329999923706055,7.5,18919495.0,6.90819787979126
2013-05-07,7.449999809265137,7.21999979019165,7.349999904632568,7.300000190734863,9141124.0,6.723979473114014
2013-05-08,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-09,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-10,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-13,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-14,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-15,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-16,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-17,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-20,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-21,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-22,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-23,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-24,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-27,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-28,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-30,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-05-31,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-03,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-04,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-06,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-07,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-13,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-14,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-17,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-18,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-19,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-20,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-21,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-24,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-25,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-26,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-27,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-06-28,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-01,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-02,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-03,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-04,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-05,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-08,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-09,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-10,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-11,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-12,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-15,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-16,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-17,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-18,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-19,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-22,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-23,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-24,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-25,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-26,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-30,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,6.723979473114014
2013-07-31,6.78000020980835,6.570000171661377,6.570000171661377,6.639999866485596,17951858.0,6.116057395935059
2013-08-01,6.710000038146973,6.380000114440918,6.550000190734863,6.699999809265137,14273871.0,6.171323299407959
2013-08-02,6.730000019073486,6.570000171661377,6.599999904632568,6.610000133514404,9245378.0,6.088425159454346
2013-08-05,6.579999923706055,6.420000076293945,6.5,6.570000171661377,6878273.0,6.051581382751465
2013-08-06,6.71999979019165,6.480000019073486,6.550000190734863,6.710000038146973,8503914.0,6.1805338859558105
2013-08-07,6.769999980926514,6.550000190734863,6.690000057220459,6.579999923706055,7778029.0,6.060792446136475
2013-08-08,6.579999923706055,6.449999809265137,6.550000190734863,6.46999979019165,5833811.0,5.959471702575684
2013-08-09,6.699999809265137,6.440000057220459,6.46999979019165,6.690000057220459,7456822.0,6.162112236022949
2013-08-12,6.789999961853027,6.619999885559082,6.71999979019165,6.78000020980835,8632006.0,6.245010852813721
2013-08-13,6.78000020980835,6.659999847412109,6.78000020980835,6.670000076293945,7427281.0,6.143690586090088
2013-08-14,6.71999979019165,6.610000133514404,6.670000076293945,6.679999828338623,5513409.0,6.152900695800781
2013-08-15,6.71999979019165,6.5,6.630000114440918,6.519999980926514,5036319.0,6.005527019500732
2013-08-16,6.650000095367432,6.239999771118164,6.420000076293945,6.260000228881836,6491601.0,5.766043186187744
2013-08-19,6.340000152587891,6.150000095367432,6.199999809265137,6.309999942779541,5377660.0,5.812097549438477
2013-08-20,6.349999904632568,6.25,6.300000190734863,6.289999961853027,3541612.0,5.793675899505615
2013-08-21,6.329999923706055,6.25,6.300000190734863,6.320000171661377,2211256.0,5.821308612823486
2013-08-22,6.429999828338623,6.309999942779541,6.320000171661377,6.400000095367432,3374978.0,5.89499568939209
2013-08-23,6.480000019073486,6.139999866485596,6.480000019073486,6.260000228881836,5200747.0,5.766043186187744
2013-08-26,6.329999923706055,6.230000019073486,6.239999771118164,6.329999923706055,3993478.0,5.830519676208496
2013-08-27,6.429999828338623,6.309999942779541,6.340000152587891,6.420000076293945,4576423.0,5.913417816162109
2013-08-28,6.510000228881836,6.360000133514404,6.360000133514404,6.440000057220459,9094119.0,5.931839466094971
2013-08-29,6.5,6.389999866485596,6.449999809265137,6.420000076293945,4398551.0,5.913417816162109
2013-08-30,6.639999866485596,6.449999809265137,6.5,6.539999961853027,8586003.0,6.0239481925964355
2013-09-02,6.639999866485596,6.460000038146973,6.519999980926514,6.610000133514404,6417296.0,6.088425159454346
2013-09-03,6.679999828338623,6.570000171661377,6.659999847412109,6.630000114440918,4896730.0,6.106847286224365
2013-09-04,6.639999866485596,6.5,6.630000114440918,6.559999942779541,5898256.0,6.042370319366455
2013-09-05,6.610000133514404,6.53000020980835,6.579999923706055,6.539999961853027,4172429.0,6.0239481925964355
2013-09-06,6.610000133514404,6.5,6.53000020980835,6.599999904632568,4429962.0,6.079214572906494
2013-09-09,6.690000057220459,6.570000171661377,6.619999885559082,6.639999866485596,7039835.0,6.116057395935059
2013-09-10,6.690000057220459,6.610000133514404,6.639999866485596,6.670000076293945,7645589.0,6.143690586090088
2013-09-11,6.849999904632568,6.650000095367432,6.699999809265137,6.769999980926514,9566626.0,6.235799789428711
2013-09-12,6.829999923706055,6.710000038146973,6.71999979019165,6.809999942779541,7432389.0,6.272643566131592
2013-09-13,6.840000152587891,6.659999847412109,6.789999961853027,6.710000038146973,5917375.0,6.1805338859558105
2013-09-16,6.760000228881836,6.619999885559082,6.730000019073486,6.650000095367432,4114287.0,6.125268936157227
2013-09-17,6.670000076293945,6.550000190734863,6.659999847412109,6.559999942779541,3149209.0,6.042370319366455
2013-09-18,6.769999980926514,6.53000020980835,6.53000020980835,6.760000228881836,5219965.0,6.226589202880859
2013-09-23,6.889999866485596,6.71999979019165,6.75,6.860000133514404,6914079.0,6.318698406219482
2013-09-24,6.849999904632568,6.679999828338623,6.849999904632568,6.739999771118164,5104560.0,6.20816707611084
2013-09-25,6.840000152587891,6.699999809265137,6.730000019073486,6.710000038146973,4383854.0,6.1805338859558105
2013-09-26,6.75,6.590000152587891,6.710000038146973,6.599999904632568,3849138.0,6.079214572906494
2013-09-27,6.789999961853027,6.599999904632568,6.610000133514404,6.78000020980835,3880188.0,6.245010852813721
2013-09-30,6.869999885559082,6.710000038146973,6.78000020980835,6.739999771118164,4474422.0,6.20816707611084
2013-10-08,6.769999980926514,6.590000152587891,6.760000228881836,6.739999771118164,3482871.0,6.20816707611084
2013-10-09,6.789999961853027,6.670000076293945,6.710000038146973,6.789999961853027,3766284.0,6.2542219161987305
2013-10-10,6.949999809265137,6.75,6.789999961853027,6.849999904632568,7517109.0,6.3094868659973145
2013-10-11,6.949999809265137,6.809999942779541,6.869999885559082,6.900000095367432,6066752.0,6.355541706085205
2013-10-14,6.940000057220459,6.849999904632568,6.920000076293945,6.909999847412109,5085147.0,6.364752292633057
2013-10-15,7.050000190734863,6.860000133514404,6.920000076293945,6.940000057220459,5643941.0,6.392385482788086
2013-10-16,6.980000019073486,6.679999828338623,6.909999847412109,6.730000019073486,4862818.0,6.19895601272583
2013-10-17,6.889999866485596,6.739999771118164,6.75,6.800000190734863,4062418.0,6.263433456420898
2013-10-18,7.010000228881836,6.760000228881836,6.829999923706055,7.0,5080038.0,6.447651386260986
2013-10-21,7.170000076293945,6.869999885559082,6.960000038146973,7.119999885559082,10152489.0,6.558182239532471
2013-10-22,7.320000171661377,7.010000228881836,7.110000133514404,7.300000190734863,11803642.0,6.723979473114014
2013-10-23,7.289999961853027,7.059999942779541,7.210000038146973,7.070000171661377,8562064.0,6.5121283531188965
2013-10-24,7.269999980926514,7.010000228881836,7.070000171661377,7.110000133514404,4744436.0,6.548971176147461
2013-10-25,7.199999809265137,7.019999980926514,7.139999866485596,7.130000114440918,6142033.0,6.5673933029174805
2013-10-28,7.170000076293945,7.03000020980835,7.130000114440918,7.090000152587891,3099646.0,6.530550003051758
2013-10-29,7.340000152587891,6.630000114440918,7.090000152587891,6.840000152587891,9888150.0,6.300276279449463
2013-10-30,6.880000114440918,6.659999847412109,6.809999942779541,6.860000133514404,5039837.0,6.318698406219482
2013-10-31,7.050000190734863,6.71999979019165,6.800000190734863,6.869999885559082,4724575.0,6.327908992767334
2013-11-01,6.869999885559082,6.730000019073486,6.869999885559082,6.78000020980835,2276491.0,6.245010852813721
2013-11-04,6.849999904632568,6.730000019073486,6.730000019073486,6.849999904632568,2010779.0,6.3094868659973145
2013-11-05,6.869999885559082,6.659999847412109,6.78000020980835,6.829999923706055,2595196.0,6.291065692901611
2013-11-06,6.980000019073486,6.78000020980835,6.829999923706055,6.860000133514404,3912903.0,6.318698406219482
2013-11-07,6.880000114440918,6.71999979019165,6.880000114440918,6.739999771118164,2388726.0,6.20816707611084
2013-11-08,6.78000020980835,6.460000038146973,6.699999809265137,6.480000019073486,3719984.0,5.968682765960693
2013-11-11,6.619999885559082,6.449999809265137,6.5,6.579999923706055,1740204.0,6.060792446136475
2013-11-12,6.650000095367432,6.519999980926514,6.579999923706055,6.619999885559082,1764080.0,6.097635746002197
2013-11-13,6.619999885559082,6.409999847412109,6.619999885559082,6.429999828338623,1782349.0,5.922628879547119
2013-11-14,6.730000019073486,6.360000133514404,6.409999847412109,6.539999961853027,2123071.0,6.0239481925964355
2013-11-15,6.690000057220459,6.449999809265137,6.53000020980835,6.610000133514404,3012023.0,6.088425159454346
2013-11-18,6.75,6.599999904632568,6.619999885559082,6.739999771118164,3610130.0,6.20816707611084
2013-11-19,6.789999961853027,6.650000095367432,6.78000020980835,6.730000019073486,2430858.0,6.19895601272583
2013-11-20,6.860000133514404,6.730000019073486,6.75,6.820000171661377,2867851.0,6.281854152679443
2013-11-21,6.789999961853027,6.699999809265137,6.78000020980835,6.75,2514350.0,6.21737813949585
2013-11-22,6.940000057220459,6.75,6.769999980926514,6.789999961853027,3514374.0,6.2542219161987305
2013-11-25,6.849999904632568,6.730000019073486,6.75,6.75,2608679.0,6.21737813949585
2013-11-26,6.800000190734863,6.699999809265137,6.730000019073486,6.71999979019165,2012407.0,6.18974494934082
2013-11-27,7.130000114440918,6.800000190734863,6.820000171661377,7.03000020980835,8737226.0,6.475284099578857
2013-11-28,7.179999828338623,6.989999771118164,6.989999771118164,7.039999961853027,6323621.0,6.484494686126709
2013-11-29,7.150000095367432,7.03000020980835,7.050000190734863,7.050000190734863,4106158.0,6.4937052726745605
2013-12-02,7.019999980926514,6.610000133514404,6.889999866485596,6.730000019073486,5487117.0,6.19895601272583
2013-12-03,7.110000133514404,6.670000076293945,6.699999809265137,7.090000152587891,5908264.0,6.530550003051758
2013-12-04,7.300000190734863,7.019999980926514,7.019999980926514,7.269999980926514,9036338.0,6.696346759796143
2013-12-05,7.25,7.139999866485596,7.199999809265137,7.159999847412109,3613031.0,6.595026016235352
2013-12-06,7.269999980926514,7.119999885559082,7.139999866485596,7.150000095367432,3269639.0,6.5858154296875
2013-12-09,7.260000228881836,7.119999885559082,7.159999847412109,7.150000095367432,2765519.0,6.5858154296875
2013-12-10,7.230000019073486,7.099999904632568,7.139999866485596,7.119999885559082,3498896.0,6.558182239532471
2013-12-11,7.179999828338623,6.949999809265137,7.170000076293945,7.010000228881836,3133213.0,6.456861972808838
2013-12-12,7.130000114440918,6.96999979019165,6.989999771118164,7.019999980926514,2137486.0,6.466073036193848
2013-12-13,7.079999923706055,6.960000038146973,7.019999980926514,7.03000020980835,1602410.0,6.475284099578857
2013-12-16,7.130000114440918,6.920000076293945,7.03000020980835,6.960000038146973,1895975.0,6.410807132720947
2013-12-17,7.110000133514404,6.900000095367432,6.940000057220459,7.079999923706055,2862580.0,6.52133846282959
2013-12-18,7.139999866485596,7.039999961853027,7.079999923706055,7.119999885559082,2681143.0,6.558182239532471
2013-12-19,7.170000076293945,6.940000057220459,7.139999866485596,7.0,2134076.0,6.447651386260986
2013-12-20,7.03000020980835,6.849999904632568,7.0,6.869999885559082,1925294.0,6.327908992767334
2013-12-23,6.949999809265137,6.710000038146973,6.889999866485596,6.769999980926514,2069834.0,6.235799789428711
2013-12-24,6.849999904632568,6.690000057220459,6.800000190734863,6.769999980926514,1826278.0,6.235799789428711
2013-12-25,6.809999942779541,6.710000038146973,6.769999980926514,6.800000190734863,1561466.0,6.263433456420898
2013-12-26,6.800000190734863,6.510000228881836,6.800000190734863,6.510000228881836,3748791.0,5.996315956115723
2013-12-27,7.159999847412109,6.699999809265137,6.809999942779541,7.159999847412109,8339441.0,6.595026016235352
2013-12-30,7.309999942779541,7.070000171661377,7.309999942779541,7.090000152587891,9348919.0,6.530550003051758
2013-12-31,7.150000095367432,6.980000019073486,7.0,7.03000020980835,3373749.0,6.475284099578857
2014-01-02,7.130000114440918,7.0,7.0,7.079999923706055,2430465.0,6.52133846282959
2014-01-03,7.070000171661377,6.880000114440918,7.070000171661377,6.909999847412109,2923765.0,6.364752292633057
2014-01-06,6.920000076293945,6.690000057220459,6.889999866485596,6.75,2283236.0,6.21737813949585
2014-01-07,6.869999885559082,6.650000095367432,6.690000057220459,6.699999809265137,1892384.0,6.171323299407959
2014-01-08,6.789999961853027,6.659999847412109,6.690000057220459,6.699999809265137,1618582.0,6.171323299407959
2014-01-09,6.860000133514404,6.670000076293945,6.699999809265137,6.71999979019165,2205672.0,6.18974494934082
2014-01-10,6.730000019073486,6.539999961853027,6.699999809265137,6.570000171661377,1810940.0,6.051581382751465
2014-01-13,6.650000095367432,6.519999980926514,6.579999923706055,6.579999923706055,1238041.0,6.060792446136475
2014-01-14,6.730000019073486,6.53000020980835,6.559999942779541,6.71999979019165,1358982.0,6.18974494934082
2014-01-15,6.730000019073486,6.639999866485596,6.71999979019165,6.71999979019165,1011579.0,6.18974494934082
2014-01-16,6.829999923706055,6.670000076293945,6.71999979019165,6.760000228881836,1446639.0,6.226589202880859
2014-01-17,6.769999980926514,6.610000133514404,6.739999771118164,6.659999847412109,1486164.0,6.134479999542236
2014-01-20,6.710000038146973,6.579999923706055,6.630000114440918,6.639999866485596,941911.0,6.116057395935059
2014-01-21,6.789999961853027,6.650000095367432,6.690000057220459,6.78000020980835,1453012.0,6.245010852813721
2014-01-22,6.980000019073486,6.760000228881836,6.800000190734863,6.929999828338623,2298599.0,6.383174896240234
2014-01-23,6.949999809265137,6.860000133514404,6.929999828338623,6.889999866485596,1705556.0,6.346330642700195
2014-01-24,7.03000020980835,6.860000133514404,6.869999885559082,6.989999771118164,2442697.0,6.438439846038818
2014-01-27,6.980000019073486,6.889999866485596,6.940000057220459,6.920000076293945,1770250.0,6.373963832855225
2014-01-28,7.090000152587891,6.909999847412109,6.920000076293945,7.050000190734863,2619099.0,6.4937052726745605
2014-01-29,7.070000171661377,6.989999771118164,7.070000171661377,7.050000190734863,1991523.0,6.4937052726745605
2014-01-30,7.079999923706055,6.900000095367432,6.960000038146973,6.989999771118164,1489089.0,6.438439846038818
2014-02-07,7.079999923706055,6.909999847412109,6.929999828338623,7.039999961853027,2008854.0,6.484494686126709
2014-02-10,7.25,7.050000190734863,7.059999942779541,7.179999828338623,4000963.0,6.613447189331055
2014-02-11,7.230000019073486,7.119999885559082,7.150000095367432,7.170000076293945,3299819.0,6.604236602783203
2014-02-12,7.239999771118164,7.090000152587891,7.210000038146973,7.230000019073486,4672637.0,6.659502983093262
2014-02-13,7.21999979019165,7.050000190734863,7.199999809265137,7.059999942779541,3838175.0,6.5029168128967285
2014-02-14,7.199999809265137,7.0,7.079999923706055,7.199999809265137,3827832.0,6.631870269775391
2014-02-17,7.389999866485596,7.199999809265137,7.199999809265137,7.360000133514404,7070220.0,6.779244899749756
2014-02-18,7.480000019073486,7.25,7.360000133514404,7.369999885559082,6183140.0,6.788455009460449
2014-02-19,7.440000057220459,7.269999980926514,7.349999904632568,7.429999828338623,4862629.0,6.843721866607666
2014-02-20,7.739999771118164,7.269999980926514,7.420000076293945,7.5,10776202.0,6.90819787979126
2014-02-21,7.619999885559082,7.309999942779541,7.460000038146973,7.440000057220459,5594984.0,6.852932453155518
2014-02-24,7.380000114440918,7.190000057220459,7.360000133514404,7.260000228881836,5567770.0,6.687136173248291
2014-02-25,7.630000114440918,7.239999771118164,7.269999980926514,7.320000171661377,8985500.0,6.742401123046875
2014-02-26,8.050000190734863,7.489999771118164,7.489999771118164,7.78000020980835,19025494.0,7.166104793548584
2014-02-27,7.869999885559082,7.639999866485596,7.690000057220459,7.739999771118164,10392037.0,7.129260063171387
2014-02-28,7.710000038146973,7.289999961853027,7.699999809265137,7.679999828338623,9218041.0,7.0739946365356445
2014-03-03,7.849999904632568,7.539999961853027,7.550000190734863,7.840000152587891,6489731.0,7.221370220184326
2014-03-04,7.880000114440918,7.670000076293945,7.800000190734863,7.78000020980835,5602270.0,7.166104793548584
2014-03-05,7.809999942779541,7.559999942779541,7.800000190734863,7.579999923706055,5229897.0,6.9818854331970215
2014-03-06,7.670000076293945,7.429999828338623,7.570000171661377,7.619999885559082,3426424.0,7.018728733062744
2014-03-07,7.699999809265137,7.380000114440918,7.610000133514404,7.400000095367432,4966015.0,6.816088676452637
2014-03-10,7.320000171661377,7.059999942779541,7.320000171661377,7.130000114440918,6058176.0,6.5673933029174805
2014-03-11,7.199999809265137,7.039999961853027,7.090000152587891,7.179999828338623,3481324.0,6.613447189331055
2014-03-12,7.25,7.010000228881836,7.139999866485596,7.150000095367432,2923681.0,6.5858154296875
2014-03-13,7.869999885559082,7.53000020980835,7.78000020980835,7.579999923706055,15784222.0,6.9818854331970215
2014-03-14,8.34000015258789,7.380000114440918,7.489999771118164,8.34000015258789,37310461.0,7.681915760040283
2014-03-17,8.489999771118164,8.15999984741211,8.300000190734863,8.430000305175781,29427919.0,7.764814376831055
2014-03-18,8.399999618530273,8.170000076293945,8.329999923706055,8.199999809265137,18302664.0,7.552962303161621
2014-03-19,8.670000076293945,8.180000305175781,8.239999771118164,8.369999885559082,20546212.0,7.709548473358154
2014-03-20,8.25,7.869999885559082,8.25,7.909999847412109,13701310.0,7.28584623336792
2014-03-21,8.260000228881836,7.889999866485596,7.929999828338623,8.199999809265137,11698722.0,7.552962303161621
2014-03-24,8.40999984741211,8.039999961853027,8.119999885559082,8.15999984741211,12480926.0,7.516119480133057
2014-03-25,8.260000228881836,8.0,8.15999984741211,8.09000015258789,8745907.0,7.4516425132751465
2014-03-26,8.329999923706055,8.029999732971191,8.079999923706055,8.3100004196167,9795522.0,7.654283046722412
2014-03-27,8.350000381469727,7.940000057220459,8.279999732971191,7.96999979019165,9257757.0,7.341111183166504
2014-03-28,8.069999694824219,7.519999980926514,7.909999847412109,7.599999904632568,7832827.0,7.000306606292725
2014-03-31,7.650000095367432,7.360000133514404,7.599999904632568,7.630000114440918,3966311.0,7.027940273284912
2014-04-01,7.75,7.53000020980835,7.630000114440918,7.739999771118164,2670981.0,7.129260063171387
2014-04-02,7.760000228881836,7.53000020980835,7.710000038146973,7.579999923706055,3027723.0,6.9818854331970215
2014-04-03,7.679999828338623,7.510000228881836,7.570000171661377,7.590000152587891,2662045.0,6.991096019744873
2014-04-04,7.679999828338623,7.409999847412109,7.539999961853027,7.670000076293945,2639686.0,7.064784049987793
2014-04-08,8.140000343322754,7.75,7.75,8.100000381469727,8231741.0,7.4608540534973145
2014-04-09,8.09000015258789,7.96999979019165,8.010000228881836,8.050000190734863,5639942.0,7.414799690246582
2014-04-10,8.079999923706055,7.909999847412109,8.029999732971191,8.050000190734863,5728479.0,7.414799690246582
2014-04-11,8.020000457763672,7.829999923706055,8.020000457763672,7.880000114440918,3354671.0,7.258213520050049
2014-04-14,8.09000015258789,7.920000076293945,7.940000057220459,7.989999771118164,3863341.0,7.359533309936523
2014-04-15,8.0,7.75,8.0,7.800000190734863,4417560.0,7.184525966644287
2014-04-16,7.860000133514404,7.730000019073486,7.769999980926514,7.78000020980835,2770867.0,7.166104793548584
2014-04-17,7.860000133514404,7.71999979019165,7.789999961853027,7.739999771118164,2526414.0,7.129260063171387
2014-04-18,7.800000190734863,7.679999828338623,7.739999771118164,7.769999980926514,2252104.0,7.156893253326416
2014-04-21,8.3100004196167,7.739999771118164,7.760000228881836,8.09000015258789,11650432.0,7.4516425132751465
2014-04-22,8.0600004196167,7.769999980926514,8.029999732971191,7.869999885559082,7699909.0,7.249001979827881
2014-04-23,8.510000228881836,7.809999942779541,7.889999866485596,8.399999618530273,16491013.0,7.737181663513184
2014-04-24,8.6899995803833,8.15999984741211,8.300000190734863,8.170000076293945,16383916.0,7.525330066680908
2014-04-25,8.079999923706055,7.429999828338623,8.0600004196167,7.440000057220459,14018879.0,6.852932453155518
2014-04-28,7.650000095367432,7.260000228881836,7.389999866485596,7.28000020980835,6401093.0,6.705557346343994
2014-04-29,7.400000095367432,7.139999866485596,7.289999961853027,7.380000114440918,4052553.0,6.797666549682617
2014-04-30,7.519999980926514,7.320000171661377,7.360000133514404,7.400000095367432,3485089.0,6.816088676452637
2014-05-05,7.550000190734863,7.210000038146973,7.400000095367432,7.539999961853027,4056367.0,6.945041179656982
2014-05-06,7.670000076293945,7.400000095367432,7.440000057220459,7.510000228881836,4656084.0,6.917408466339111
2014-05-07,7.46999979019165,7.28000020980835,7.46999979019165,7.289999961853027,3128802.0,6.714768886566162
2014-05-08,7.420000076293945,7.199999809265137,7.269999980926514,7.349999904632568,2741134.0,6.770033836364746
2014-05-09,7.380000114440918,7.179999828338623,7.349999904632568,7.239999771118164,2719027.0,6.668713569641113
2014-05-12,7.5,7.28000020980835,7.309999942779541,7.480000019073486,4132838.0,6.88977575302124
2014-05-13,7.53000020980835,7.420000076293945,7.449999809265137,7.510000228881836,2823989.0,6.917408466339111
2014-05-14,7.519999980926514,7.409999847412109,7.510000228881836,7.429999828338623,2002879.0,6.843721866607666
2014-05-15,7.480000019073486,7.199999809265137,7.440000057220459,7.210000038146973,2576685.0,6.641080856323242
2014-05-16,7.309999942779541,7.179999828338623,7.199999809265137,7.289999961853027,2226618.0,6.714768886566162
2014-05-19,7.670000076293945,7.369999885559082,7.380000114440918,7.420000076293945,5728332.0,6.834510326385498
2014-05-20,7.690000057220459,7.409999847412109,7.420000076293945,7.659999847412109,7935865.0,7.055572986602783
2014-05-21,7.679999828338623,7.429999828338623,7.519999980926514,7.619999885559082,5047525.0,7.018728733062744
2014-05-22,7.730000019073486,7.510000228881836,7.619999885559082,7.519999980926514,4258448.0,6.926619529724121
2014-05-23,7.559999942779541,7.329999923706055,7.53000020980835,7.550000190734863,4102123.0,6.954252243041992
2014-05-26,7.599999904632568,7.480000019073486,7.579999923706055,7.570000171661377,2794553.0,6.97267484664917
2014-05-27,7.559999942779541,7.349999904632568,7.559999942779541,7.360000133514404,3845199.0,6.779244899749756
2014-05-28,7.449999809265137,7.320000171661377,7.369999885559082,7.440000057220459,2617011.0,6.852932453155518
2014-05-29,7.480000019073486,7.320000171661377,7.449999809265137,7.320000171661377,2229850.0,6.742401123046875
2014-05-30,7.420000076293945,7.300000190734863,7.349999904632568,7.400000095367432,2065955.0,6.816088676452637
2014-06-03,7.46999979019165,7.369999885559082,7.400000095367432,7.380000114440918,1801061.0,6.797666549682617
2014-06-04,7.380000114440918,7.199999809265137,7.349999904632568,7.260000228881836,2397472.0,6.687136173248291
2014-06-05,7.340000152587891,7.21999979019165,7.21999979019165,7.329999923706055,1393377.0,6.751611709594727
2014-06-06,7.349999904632568,7.21999979019165,7.309999942779541,7.260000228881836,1755779.0,6.687136173248291
2014-06-09,7.300000190734863,7.190000057220459,7.239999771118164,7.199999809265137,1563429.0,6.631870269775391
2014-06-10,7.400000095367432,7.199999809265137,7.25,7.329999923706055,2407480.0,6.751611709594727
2014-06-11,7.380000114440918,7.25,7.289999961853027,7.369999885559082,1958099.0,6.788455009460449
2014-06-12,7.360000133514404,7.260000228881836,7.360000133514404,7.309999942779541,1529681.0,6.733190059661865
2014-06-13,7.53000020980835,7.320000171661377,7.349999904632568,7.480000019073486,4631099.0,6.88977575302124
2014-06-16,7.590000152587891,7.460000038146973,7.590000152587891,7.480000019073486,4302652.0,6.88977575302124
2014-06-17,7.679999828338623,7.429999828338623,7.480000019073486,7.460000038146973,5853289.0,6.871354103088379
2014-06-18,7.46999979019165,7.320000171661377,7.440000057220459,7.329999923706055,3263462.0,6.751611709594727
2014-06-19,7.360000133514404,7.099999904632568,7.300000190734863,7.110000133514404,4669485.0,6.548971176147461
2014-06-20,7.170000076293945,7.070000171661377,7.130000114440918,7.150000095367432,2032491.0,6.5858154296875
2014-06-23,7.25,7.130000114440918,7.190000057220459,7.190000057220459,2011546.0,6.6226582527160645
2014-06-24,7.369999885559082,7.150000095367432,7.199999809265137,7.349999904632568,3291317.0,6.770033836364746
2014-06-25,7.309999942779541,7.210000038146973,7.300000190734863,7.239999771118164,2074677.0,6.668713569641113
2014-06-26,7.360000133514404,7.21999979019165,7.239999771118164,7.349999904632568,2919762.0,6.770033836364746
2014-06-27,7.460000038146973,7.28000020980835,7.329999923706055,7.409999847412109,3861690.0,6.8252997398376465
2014-06-30,7.489999771118164,7.380000114440918,7.409999847412109,7.449999809265137,3267382.0,6.862142562866211
2014-07-01,7.460000038146973,7.369999885559082,7.420000076293945,7.400000095367432,2600643.0,6.84364652633667
2014-07-02,7.539999961853027,7.389999866485596,7.400000095367432,7.5,3247181.0,6.936128616333008
2014-07-03,7.550000190734863,7.429999828338623,7.5,7.449999809265137,3659273.0,6.889886856079102
2014-07-04,7.539999961853027,7.420000076293945,7.46999979019165,7.5,3076314.0,6.936128616333008
2014-07-07,7.610000133514404,7.46999979019165,7.489999771118164,7.550000190734863,4985166.0,6.982369422912598
2014-07-08,7.739999771118164,7.46999979019165,7.570000171661377,7.659999847412109,5388190.0,7.084099769592285
2014-07-09,7.690000057220459,7.510000228881836,7.619999885559082,7.590000152587891,5163696.0,7.019361972808838
2014-07-10,7.71999979019165,7.519999980926514,7.570000171661377,7.639999866485596,4011463.0,7.065603256225586
2014-07-11,7.800000190734863,7.610000133514404,7.659999847412109,7.730000019073486,4934956.0,7.148836612701416
2014-07-14,7.949999809265137,7.679999828338623,7.699999809265137,7.849999904632568,5627581.0,7.259814739227295
2014-07-15,7.940000057220459,7.710000038146973,7.809999942779541,7.789999961853027,4727374.0,7.2043256759643555
2014-07-16,8.229999542236328,7.710000038146973,7.78000020980835,8.029999732971191,13758495.0,7.426281452178955
2014-07-17,7.920000076293945,7.75,7.900000095367432,7.889999866485596,7830666.0,7.296807765960693
2014-07-18,8.25,7.809999942779541,7.849999904632568,8.0600004196167,10653471.0,7.454026222229004
2014-07-21,8.25,7.960000038146973,8.130000114440918,8.079999923706055,7273287.0,7.472522258758545
2014-07-22,8.680000305175781,8.029999732971191,8.09000015258789,8.489999771118164,17670788.0,7.851696491241455
2014-07-23,8.470000267028809,8.239999771118164,8.399999618530273,8.399999618530273,10279661.0,7.768464088439941
2014-07-24,8.449999809265137,8.100000381469727,8.34000015258789,8.149999618530273,8685486.0,7.537259101867676
2014-07-25,8.380000114440918,8.149999618530273,8.170000076293945,8.210000038146973,7861819.0,7.592748641967773
2014-07-28,8.350000381469727,8.15999984741211,8.25,8.270000457763672,7157346.0,7.648237705230713
2014-07-29,8.380000114440918,8.220000267028809,8.270000457763672,8.350000381469727,6973353.0,7.722223281860352
2014-07-30,8.329999923706055,8.140000343322754,8.279999732971191,8.210000038146973,7521062.0,7.592748641967773
2014-07-31,8.369999885559082,8.1899995803833,8.1899995803833,8.300000190734863,6331755.0,7.675982475280762
2014-08-01,8.5,8.170000076293945,8.300000190734863,8.199999809265137,7257875.0,7.583499908447266
2014-08-04,9.020000457763672,8.279999732971191,8.319999694824219,9.020000457763672,19436018.0,8.341851234436035
2014-08-05,9.270000457763672,8.84000015258789,9.140000343322754,8.970000267028809,23923324.0,8.295610427856445
2014-08-06,9.0,8.75,8.890000343322754,8.920000076293945,8785507.0,8.249369621276855
2014-08-07,8.930000305175781,8.699999809265137,8.880000114440918,8.710000038146973,7503444.0,8.055157661437988
2014-08-08,8.850000381469727,8.649999618530273,8.710000038146973,8.789999961853027,5839220.0,8.129141807556152
2014-08-11,8.970000267028809,8.75,8.789999961853027,8.90999984741211,6705286.0,8.240120887756348
2014-08-12,9.109999656677246,8.84000015258789,8.90999984741211,8.90999984741211,6140878.0,8.240120887756348
2014-08-13,8.90999984741211,8.520000457763672,8.90999984741211,8.770000457763672,11640012.0,8.11064624786377
2014-08-14,8.8100004196167,8.630000114440918,8.729999542236328,8.75,6870528.0,8.09214973449707
2014-08-15,8.819999694824219,8.680000305175781,8.75,8.760000228881836,6080786.0,8.101398468017578
2014-08-18,8.960000038146973,8.779999732971191,8.8100004196167,8.949999809265137,6429538.0,8.277112007141113
2014-08-19,8.960000038146973,8.779999732971191,8.960000038146973,8.899999618530273,5785437.0,8.23087215423584
2014-08-20,9.25,8.880000114440918,8.899999618530273,8.960000038146973,10249304.0,8.286361694335938
2014-08-21,8.979999542236328,8.770000457763672,8.979999542236328,8.960000038146973,5434061.0,8.286361694335938
2014-08-22,9.350000381469727,8.869999885559082,8.9399995803833,9.199999809265137,11398552.0,8.508317947387695
2014-08-25,9.319999694824219,9.029999732971191,9.149999618530273,9.029999732971191,6387117.0,8.351099014282227
2014-08-26,9.050000190734863,8.600000381469727,9.039999961853027,8.640000343322754,8230234.0,7.990420818328857
2014-08-27,8.779999732971191,8.609999656677246,8.649999618530273,8.6899995803833,4189435.0,8.036661148071289
2014-08-28,8.529999732971191,8.300000190734863,8.510000228881836,8.34000015258789,9139908.0,7.712974548339844
2014-08-29,8.399999618530273,8.25,8.300000190734863,8.390000343322754,3023775.0,7.759215354919434
2014-09-01,8.5600004196167,8.350000381469727,8.399999618530273,8.5600004196167,4099850.0,7.916435241699219
2014-09-02,8.649999618530273,8.550000190734863,8.569999694824219,8.649999618530273,4977131.0,7.999667167663574
2014-09-03,8.949999809265137,8.699999809265137,8.699999809265137,8.819999694824219,7601319.0,8.156886100769043
2014-09-04,8.920000076293945,8.75,8.760000228881836,8.859999656677246,4940913.0,8.193879127502441
2014-09-05,8.880000114440918,8.720000267028809,8.84000015258789,8.84000015258789,5277569.0,8.175383567810059
2014-09-09,8.90999984741211,8.760000228881836,8.829999923706055,8.859999656677246,5059277.0,8.193879127502441
2014-09-10,8.930000305175781,8.720000267028809,8.880000114440918,8.920000076293945,5926542.0,8.249369621276855
2014-09-11,9.029999732971191,8.779999732971191,8.920000076293945,8.84000015258789,7242816.0,8.175383567810059
2014-09-12,9.100000381469727,8.859999656677246,8.859999656677246,9.050000190734863,7419976.0,8.369595527648926
2014-09-15,9.210000038146973,9.010000228881836,9.09000015258789,9.180000305175781,8596815.0,8.489821434020996
2014-09-16,9.15999984741211,8.680000305175781,9.15999984741211,8.770000457763672,9073171.0,8.11064624786377
2014-09-17,8.850000381469727,8.630000114440918,8.760000228881836,8.829999923706055,4191472.0,8.16613483428955
2014-09-18,8.90999984741211,8.729999542236328,8.859999656677246,8.890000343322754,3749569.0,8.221625328063965
2014-09-19,9.319999694824219,8.869999885559082,8.899999618530273,9.180000305175781,9704161.0,8.489821434020996
2014-09-22,9.420000076293945,9.100000381469727,9.109999656677246,9.199999809265137,9424142.0,8.508317947387695
2014-09-23,9.600000381469727,9.180000305175781,9.180000305175781,9.569999694824219,13687943.0,8.850499153137207
2014-09-24,10.350000381469727,9.430000305175781,9.5,9.880000114440918,17200403.0,9.13719367980957
2014-09-25,10.140000343322754,9.710000038146973,9.899999618530273,9.75,11612180.0,9.0169677734375
2014-09-26,10.130000114440918,9.65999984741211,9.680000305175781,9.880000114440918,8001818.0,9.13719367980957
2014-09-29,10.199999809265137,9.90999984741211,10.119999885559082,9.960000038146973,7149578.0,9.21117877960205
2014-09-30,10.109999656677246,9.779999732971191,9.960000038146973,10.069999694824219,9612928.0,9.312909126281738
2014-10-08,10.050000190734863,9.90999984741211,9.949999809265137,10.010000228881836,5683152.0,9.257420539855957
2014-10-09,10.100000381469727,9.819999694824219,10.039999961853027,9.979999542236328,5852446.0,9.22967529296875
2014-10-10,10.0,9.619999885559082,10.0,9.789999961853027,7215967.0,9.053959846496582
2014-10-13,9.859999656677246,9.569999694824219,9.779999732971191,9.850000381469727,5696021.0,9.10944938659668
2014-10-14,10.140000343322754,9.729999542236328,9.779999732971191,10.109999656677246,10314602.0,9.349900245666504
2014-10-15,10.510000228881836,9.930000305175781,10.079999923706055,10.390000343322754,12370832.0,9.60884952545166
2014-10-16,10.670000076293945,10.109999656677246,10.359999656677246,10.350000381469727,10310624.0,9.571858406066895
2014-10-17,10.510000228881836,9.970000267028809,10.300000190734863,10.369999885559082,13242457.0,9.590353965759277
2014-10-20,11.350000381469727,10.3100004196167,10.3100004196167,10.8100004196167,21466056.0,9.997274398803711
2014-10-21,11.050000190734863,10.529999732971191,10.670000076293945,10.739999771118164,20310275.0,9.932536125183105
2014-10-22,10.880000114440918,10.100000381469727,10.539999961853027,10.140000343322754,17210755.0,9.377646446228027
2014-10-23,10.180000305175781,9.640000343322754,10.079999923706055,9.84000015258789,10110984.0,9.100201606750488
2014-10-24,10.0,9.710000038146973,9.75,9.869999885559082,3715848.0,9.127945899963379
2014-10-27,10.130000114440918,9.720000267028809,9.829999923706055,10.050000190734863,5307446.0,9.294411659240723
2014-10-28,10.760000228881836,9.949999809265137,10.069999694824219,10.520000457763672,15626605.0,9.729076385498047
2014-10-29,10.680000305175781,10.34000015258789,10.40999984741211,10.539999961853027,15070051.0,9.74757194519043
2014-10-30,11.010000228881836,10.539999961853027,10.5600004196167,10.569999694824219,18252843.0,9.77531623840332
2014-10-31,10.899999618530273,10.329999923706055,10.710000038146973,10.479999542236328,13391320.0,9.692082405090332
2014-11-03,10.760000228881836,10.180000305175781,10.279999732971191,10.699999809265137,11886975.0,9.895543098449707
2014-11-04,10.75,10.479999542236328,10.630000114440918,10.579999923706055,7971375.0,9.784565925598145
2014-11-05,10.579999923706055,10.319999694824219,10.520000457763672,10.420000076293945,6156435.0,9.636594772338867
2014-11-06,10.59000015258789,10.220000267028809,10.319999694824219,10.5,7704969.0,9.710579872131348
2014-11-07,10.729999542236328,10.25,10.510000228881836,10.279999732971191,11660662.0,9.507121086120605
2014-11-10,10.529999732971191,10.210000038146973,10.279999732971191,10.470000267028809,6638348.0,9.682835578918457
2014-11-11,10.489999771118164,9.680000305175781,10.460000038146973,9.729999542236328,11927811.0,8.9984712600708
2014-11-12,9.930000305175781,9.680000305175781,9.739999771118164,9.869999885559082,4985468.0,9.127945899963379
2014-11-13,9.9399995803833,9.699999809265137,9.880000114440918,9.760000228881836,5198801.0,9.026215553283691
2014-11-14,9.739999771118164,9.359999656677246,9.699999809265137,9.4399995803833,6118323.0,8.73027229309082
2014-11-17,9.600000381469727,9.399999618530273,9.479999542236328,9.489999771118164,3629471.0,8.77651309967041
2014-11-18,9.670000076293945,9.449999809265137,9.489999771118164,9.65999984741211,3702542.0,8.933732986450195
2014-11-19,9.779999732971191,9.569999694824219,9.600000381469727,9.729999542236328,4179772.0,8.9984712600708
2014-11-20,10.5,9.609999656677246,9.6899995803833,10.369999885559082,18747674.0,9.590353965759277
2014-11-21,10.770000457763672,10.239999771118164,10.359999656677246,10.369999885559082,20670592.0,9.590353965759277
2014-11-24,10.489999771118164,10.149999618530273,10.420000076293945,10.4399995803833,10910341.0,9.655091285705566
2014-11-25,10.569999694824219,10.3100004196167,10.390000343322754,10.489999771118164,9714246.0,9.70133113861084
2014-11-26,10.489999771118164,10.229999542236328,10.489999771118164,10.34000015258789,10354080.0,9.56260871887207
2014-11-27,10.420000076293945,10.109999656677246,10.399999618530273,10.220000267028809,9055249.0,9.451631546020508
2014-11-28,10.130000114440918,9.819999694824219,10.130000114440918,9.989999771118164,10804764.0,9.238923072814941
2014-12-01,10.109999656677246,9.84000015258789,9.970000267028809,10.100000381469727,7011274.0,9.340654373168945
2014-12-02,10.350000381469727,10.140000343322754,10.140000343322754,10.210000038146973,9497813.0,9.4423828125
2014-12-03,10.319999694824219,10.079999923706055,10.220000267028809,10.3100004196167,8290746.0,9.53486442565918
2014-12-04,10.59000015258789,10.289999961853027,10.350000381469727,10.520000457763672,14856531.0,9.729076385498047
2014-12-05,10.510000228881836,9.890000343322754,10.5,10.029999732971191,12440279.0,9.27591609954834
2014-12-08,9.979999542236328,9.800000190734863,9.899999618530273,9.920000076293945,7397005.0,9.174186706542969
2014-12-09,9.989999771118164,9.420000076293945,9.920000076293945,9.449999809265137,9938372.0,8.739521980285645
2014-12-10,9.670000076293945,9.350000381469727,9.350000381469727,9.65999984741211,4693495.0,8.933732986450195
2014-12-11,9.789999961853027,9.5600004196167,9.729999542236328,9.6899995803833,5061217.0,8.961478233337402
2014-12-12,9.770000457763672,9.640000343322754,9.699999809265137,9.770000457763672,5103998.0,9.035463333129883
2014-12-15,9.9399995803833,9.680000305175781,9.760000228881836,9.930000305175781,6167505.0,9.183433532714844
2014-12-16,9.869999885559082,9.699999809265137,9.850000381469727,9.8100004196167,4960969.0,9.072456359863281
2014-12-17,9.789999961853027,9.510000228881836,9.760000228881836,9.5600004196167,5958542.0,8.841251373291016
2014-12-18,9.760000228881836,9.569999694824219,9.600000381469727,9.619999885559082,3717797.0,8.89673900604248
2014-12-19,9.75,9.420000076293945,9.65999984741211,9.539999961853027,4591314.0,8.822754859924316
2014-12-22,9.579999923706055,8.800000190734863,9.5,8.869999885559082,7287101.0,8.203128814697266
2014-12-23,9.079999923706055,8.800000190734863,8.890000343322754,8.869999885559082,3573147.0,8.203128814697266
2014-12-24,9.140000343322754,8.850000381469727,8.890000343322754,9.109999656677246,3206877.0,8.42508316040039
2014-12-25,9.520000457763672,9.020000457763672,9.109999656677246,9.34000015258789,6270381.0,8.637791633605957
2014-12-26,9.4399995803833,9.15999984741211,9.25,9.239999771118164,3768637.0,8.545310020446777
2014-12-29,9.270000457763672,8.949999809265137,9.25,8.970000267028809,3891076.0,8.295610427856445
2014-12-30,9.039999961853027,8.819999694824219,8.960000038146973,8.859999656677246,2405171.0,8.193879127502441
2014-12-31,8.989999771118164,8.819999694824219,8.869999885559082,8.949999809265137,2296704.0,8.277112007141113
2015-01-05,9.350000381469727,8.960000038146973,9.010000228881836,9.329999923706055,6567456.0,8.628544807434082
2015-01-06,9.460000038146973,9.170000076293945,9.220000267028809,9.369999885559082,5048625.0,8.665535926818848
2015-01-07,10.199999809265137,9.3100004196167,9.4399995803833,9.930000305175781,10426533.0,9.183433532714844
2015-01-08,9.960000038146973,9.5600004196167,9.8100004196167,9.670000076293945,10512438.0,8.942981719970703
2015-01-09,9.789999961853027,9.510000228881836,9.65999984741211,9.529999732971191,5245835.0,8.813506126403809
2015-01-12,9.550000190734863,9.220000267028809,9.529999732971191,9.239999771118164,3057298.0,8.545310020446777
2015-01-13,9.34000015258789,9.210000038146973,9.289999961853027,9.300000190734863,1862497.0,8.600799560546875
2015-01-14,9.34000015258789,9.149999618530273,9.3100004196167,9.199999809265137,1874381.0,8.508317947387695
2015-01-15,9.40999984741211,9.1899995803833,9.25,9.369999885559082,2355834.0,8.665535926818848
2015-01-16,9.710000038146973,9.369999885559082,9.470000267028809,9.399999618530273,6213356.0,8.693281173706055
2015-01-19,9.289999961853027,8.859999656677246,9.229999542236328,8.90999984741211,4338773.0,8.240120887756348
2015-01-20,9.1899995803833,8.920000076293945,8.920000076293945,9.1899995803833,3313105.0,8.499068260192871
2015-01-21,9.460000038146973,9.170000076293945,9.260000228881836,9.399999618530273,6055985.0,8.693281173706055
2015-01-22,9.529999732971191,9.329999923706055,9.399999618530273,9.449999809265137,5998152.0,8.739521980285645
2015-01-23,9.550000190734863,9.420000076293945,9.470000267028809,9.430000305175781,4712128.0,8.721026420593262
2015-01-26,9.670000076293945,9.359999656677246,9.430000305175781,9.630000114440918,5340587.0,8.905989646911621
2015-01-27,9.930000305175781,9.630000114440918,9.65999984741211,9.869999885559082,9734800.0,9.127945899963379
2015-01-28,9.760000228881836,9.609999656677246,9.720000267028809,9.619999885559082,6110969.0,8.89673900604248
2015-01-29,9.84000015258789,9.529999732971191,9.600000381469727,9.779999732971191,5370358.0,9.044711112976074
2015-01-30,9.84000015258789,9.600000381469727,9.699999809265137,9.670000076293945,6308359.0,8.942981719970703
2015-02-02,10.050000190734863,9.510000228881836,9.600000381469727,9.920000076293945,11927782.0,9.174186706542969
2015-02-03,10.149999618530273,9.850000381469727,9.920000076293945,10.069999694824219,12290259.0,9.312909126281738
2015-02-04,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,9.312909126281738
2015-02-05,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,9.312909126281738
2015-02-06,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,9.312909126281738
2015-02-09,10.069999694824219,10.069999694824219,10.069999694824219,10.069999694824219,0.0,9.312909126281738
2015-02-10,10.0,9.5,10.0,9.65999984741211,9929565.0,8.933732986450195
2015-02-11,9.6899995803833,9.470000267028809,9.680000305175781,9.65999984741211,7221657.0,8.933732986450195
2015-02-12,9.770000457763672,9.609999656677246,9.65999984741211,9.75,4947628.0,9.0169677734375
2015-02-13,10.149999618530273,9.75,9.75,9.989999771118164,8113386.0,9.238923072814941
2015-02-16,10.289999961853027,10.0,10.0,10.15999984741211,6557394.0,9.39614200592041
2015-02-17,10.270000457763672,10.0600004196167,10.170000076293945,10.180000305175781,5221373.0,9.414637565612793
2015-02-25,10.350000381469727,10.130000114440918,10.239999771118164,10.180000305175781,5132096.0,9.414637565612793
2015-02-26,10.300000190734863,10.069999694824219,10.1899995803833,10.289999961853027,7514466.0,9.516368865966797
2015-02-27,10.399999618530273,10.149999618530273,10.239999771118164,10.329999923706055,11610299.0,9.553360939025879
2015-03-02,10.420000076293945,10.260000228881836,10.34000015258789,10.40999984741211,8865818.0,9.62734603881836
2015-03-03,10.649999618530273,10.260000228881836,10.350000381469727,10.460000038146973,13175365.0,9.673585891723633
2015-03-04,10.84000015258789,10.380000114440918,10.470000267028809,10.8100004196167,14657002.0,9.997274398803711
2015-03-05,11.329999923706055,10.6899995803833,10.800000190734863,11.15999984741211,22620170.0,10.320958137512207
2015-03-06,11.819999694824219,10.859999656677246,11.100000381469727,11.390000343322754,20536187.0,10.533668518066406
2015-03-09,11.510000228881836,11.109999656677246,11.300000190734863,11.380000114440918,9491088.0,10.524419784545898
2015-03-10,12.3100004196167,11.369999885559082,11.449999809265137,12.300000190734863,18602637.0,11.375250816345215
2015-03-11,12.649999618530273,12.029999732971191,12.1899995803833,12.199999809265137,19266450.0,11.282769203186035
2015-03-12,12.279999732971191,11.59000015258789,12.079999923706055,11.859999656677246,12688710.0,10.968330383300781
2015-03-13,12.09000015258789,11.680000305175781,11.859999656677246,11.979999542236328,6575806.0,11.079307556152344
2015-03-16,12.600000381469727,12.0,12.09000015258789,12.449999809265137,13000172.0,11.513972282409668
2015-03-17,12.510000228881836,12.0,12.430000305175781,12.199999809265137,12929234.0,11.282769203186035
2015-03-18,12.34000015258789,12.0,12.100000381469727,12.229999542236328,12024162.0,11.31051254272461
2015-03-19,12.84000015258789,12.149999618530273,12.199999809265137,12.770000457763672,17927275.0,11.809914588928223
2015-03-20,12.789999961853027,12.470000267028809,12.75,12.5600004196167,10286466.0,11.615702629089355
2015-03-23,12.760000228881836,12.359999656677246,12.760000228881836,12.460000038146973,10889505.0,11.523221015930176
2015-03-24,12.550000190734863,11.869999885559082,12.5,12.069999694824219,12726258.0,11.162542343139648
2015-03-25,12.300000190734863,12.020000457763672,12.069999694824219,12.210000038146973,7758452.0,11.292016983032227
2015-03-26,12.300000190734863,12.020000457763672,12.130000114440918,12.1899995803833,8426191.0,11.273520469665527
2015-03-27,12.699999809265137,12.100000381469727,12.140000343322754,12.619999885559082,17291225.0,11.67119312286377
2015-03-30,12.75,12.399999618530273,12.75,12.510000228881836,11854507.0,11.569461822509766
2015-03-31,12.699999809265137,12.289999961853027,12.5,12.399999618530273,12254912.0,11.467731475830078
2015-04-01,12.579999923706055,12.199999809265137,12.420000076293945,12.5600004196167,11287718.0,11.615702629089355
2015-04-02,13.8100004196167,12.460000038146973,12.5600004196167,13.630000114440918,24983388.0,12.60525894165039
2015-04-03,13.829999923706055,13.210000038146973,13.630000114440918,13.569999694824219,18167616.0,12.549768447875977
2015-04-07,13.899999618530273,13.460000038146973,13.670000076293945,13.680000305175781,20265343.0,12.651498794555664
2015-04-08,14.380000114440918,13.40999984741211,13.800000190734863,14.149999618530273,25002020.0,13.086162567138672
2015-04-09,14.279999732971191,13.180000305175781,14.279999732971191,13.960000038146973,15193738.0,12.910447120666504
2015-04-10,14.479999542236328,13.800000190734863,13.819999694824219,14.199999809265137,15311343.0,13.132401466369629
2015-04-13,15.59000015258789,14.010000228881836,14.489999771118164,14.34000015258789,15613928.0,13.261876106262207
2015-04-14,14.359999656677246,13.949999809265137,14.279999732971191,14.199999809265137,12220212.0,13.132401466369629
2015-04-15,14.479999542236328,13.899999618530273,14.180000305175781,14.039999961853027,15020923.0,12.984432220458984
2015-04-16,14.5,13.40999984741211,13.949999809265137,14.229999542236328,18606038.0,13.160146713256836
2015-04-17,14.880000114440918,13.710000038146973,14.319999694824219,13.770000457763672,26839506.0,12.734731674194336
2015-04-20,13.489999771118164,12.6899995803833,13.399999618530273,12.800000190734863,20006167.0,11.837660789489746
2015-04-21,13.09000015258789,12.65999984741211,12.699999809265137,13.079999923706055,10800183.0,12.09660816192627
2015-04-22,13.899999618530273,13.100000381469727,13.199999809265137,13.760000228881836,24385169.0,12.725483894348145
2015-04-23,14.199999809265137,13.609999656677246,13.770000457763672,13.90999984741211,25080042.0,12.864206314086914
2015-04-24,14.880000114440918,13.600000381469727,13.600000381469727,14.539999961853027,30410530.0,13.4468412399292
2015-04-27,15.59000015258789,14.260000228881836,14.949999809265137,14.819999694824219,30865517.0,13.705789566040039
2015-04-28,15.289999961853027,14.289999961853027,14.75,14.680000305175781,18288116.0,13.576315879821777
2015-04-29,15.770000457763672,14.350000381469727,14.699999809265137,15.399999618530273,29360144.0,14.24218463897705
2015-04-30,15.979999542236328,14.699999809265137,15.460000038146973,14.75,21583404.0,13.64105224609375
2015-05-04,14.779999732971191,14.300000190734863,14.5,14.6899995803833,10666322.0,13.585562705993652
2015-05-05,14.880000114440918,13.680000305175781,14.789999961853027,13.829999923706055,10910412.0,12.790220260620117
2015-05-06,14.180000305175781,13.520000457763672,14.0,13.819999694824219,9713869.0,12.78097152709961
2015-05-07,13.819999694824219,12.90999984741211,13.8100004196167,13.069999694824219,7449227.0,12.087360382080078
2015-05-08,13.5,13.029999732971191,13.300000190734863,13.489999771118164,10240498.0,12.47578239440918
2015-05-11,14.84000015258789,13.5,13.779999732971191,14.84000015258789,18561520.0,13.724286079406738
2015-05-12,16.299999237060547,14.630000114440918,15.100000381469727,15.720000267028809,36683558.0,14.538125038146973
2015-05-13,16.200000762939453,15.399999618530273,15.75,15.449999809265137,27772961.0,14.288423538208008
2015-05-14,16.440000534057617,14.989999771118164,15.899999618530273,15.489999771118164,28672431.0,14.325416564941406
2015-05-15,17.040000915527344,15.199999809265137,15.5,17.040000915527344,42157657.0,15.758883476257324
2015-05-18,18.540000915527344,16.270000457763672,17.260000228881836,16.700000762939453,64117401.0,15.444446563720703
2015-05-19,16.799999237060547,16.200000762939453,16.520000457763672,16.31999969482422,29118167.0,15.093016624450684
2015-05-20,16.84000015258789,16.31999969482422,16.3700008392334,16.469999313354492,23976388.0,15.231736183166504
2015-05-21,16.68000030517578,16.149999618530273,16.610000610351562,16.459999084472656,23166332.0,15.222488403320312
2015-05-22,17.350000381469727,16.34000015258789,16.459999084472656,16.829999923706055,29242127.0,15.56467056274414
2015-05-25,17.43000030517578,16.510000228881836,16.600000381469727,17.260000228881836,28705152.0,15.962345123291016
2015-05-26,18.989999771118164,17.110000610351562,17.350000381469727,18.989999771118164,31062583.0,17.56227684020996
2015-05-27,19.5,18.280000686645508,19.1299991607666,18.770000457763672,31033719.0,17.358816146850586
2015-05-28,19.149999618530273,16.899999618530273,18.700000762939453,16.969999313354492,22375372.0,15.694147109985352
2015-05-29,17.459999084472656,15.880000114440918,17.139999389648438,16.770000457763672,18101325.0,15.509184837341309
2015-06-01,18.389999389648438,17.0,17.09000015258789,18.200000762939453,18957737.0,16.83167266845703
2015-06-02,18.719999313354492,17.90999984741211,18.450000762939453,18.700000762939453,18425654.0,17.294078826904297
2015-06-03,19.520000457763672,18.290000915527344,18.700000762939453,19.100000381469727,21997833.0,17.66400718688965
2015-06-04,19.200000762939453,17.309999465942383,19.100000381469727,18.600000381469727,15792778.0,17.20159912109375
2015-06-05,19.280000686645508,18.3799991607666,18.68000030517578,19.0,19662537.0,17.571523666381836
2015-06-08,20.899999618530273,18.809999465942383,18.8799991607666,19.969999313354492,24310749.0,18.468595504760742
2015-06-09,21.0,19.5,20.190000534057617,21.0,21290327.0,19.421159744262695
2015-06-10,22.299999237060547,20.18000030517578,20.600000381469727,21.3799991607666,21728959.0,19.7725887298584
2015-06-11,23.030000686645508,21.010000228881836,21.1200008392334,22.969999313354492,20800763.0,21.2430477142334
2015-06-12,23.549999237060547,22.399999618530273,22.989999771118164,22.530000686645508,20325810.0,20.836132049560547
2015-06-15,23.5,22.0,22.549999237060547,22.290000915527344,15813906.0,20.61417579650879
2015-06-16,22.5,20.93000030517578,22.149999618530273,21.209999084472656,14421503.0,19.615371704101562
2015-06-17,21.59000015258789,19.510000228881836,21.209999084472656,21.079999923706055,14100667.0,19.49514389038086
2015-06-18,21.709999084472656,20.09000015258789,21.09000015258789,20.219999313354492,11606380.0,18.699800491333008
2015-06-19,20.0,18.200000762939453,19.5,18.200000762939453,11634602.0,16.83167266845703
2015-06-23,18.690000534057617,16.389999389648438,18.200000762939453,17.899999618530273,13828629.0,16.554224014282227
2015-06-24,18.959999084472656,17.850000381469727,17.850000381469727,18.739999771118164,12595294.0,17.331071853637695
2015-06-25,19.600000381469727,17.6200008392334,18.600000381469727,18.09000015258789,14530643.0,16.729944229125977
2015-06-26,17.59000015258789,16.280000686645508,17.0,16.280000686645508,12772096.0,15.056023597717285
2015-06-29,17.299999237060547,14.649999618530273,17.299999237060547,14.649999618530273,14385305.0,13.54857063293457
2015-06-30,15.680000305175781,13.1899995803833,14.649999618530273,15.5,16566492.0,14.33466625213623
2015-07-01,15.880000114440918,13.949999809265137,15.180000305175781,13.960000038146973,13804802.0,12.910447120666504
2015-07-02,13.899999618530273,12.5600004196167,13.899999618530273,12.5600004196167,16602627.0,11.615702629089355
2015-07-03,12.270000457763672,11.300000190734863,11.470000267028809,11.300000190734863,12819401.0,10.450434684753418
2015-07-06,12.399999618530273,10.170000076293945,12.399999618530273,10.170000076293945,16858000.0,9.405390739440918
2015-07-07,9.5,9.149999618530273,9.300000190734863,9.149999618530273,5216700.0,8.462077140808105
2015-07-08,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,8.462077140808105
2015-07-09,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,8.462077140808105
2015-07-10,10.050000190734863,9.789999961853027,10.050000190734863,10.050000190734863,6154601.0,9.307635307312012
2015-07-13,11.0600004196167,10.920000076293945,11.0600004196167,11.0600004196167,12282502.0,10.243030548095703
2015-07-14,12.170000076293945,11.350000381469727,11.9399995803833,12.170000076293945,33510789.0,11.271037101745605
2015-07-15,11.930000305175781,10.949999809265137,11.59000015258789,10.949999809265137,14897959.0,10.141155242919922
2015-07-16,11.350000381469727,9.859999656677246,9.859999656677246,10.65999984741211,17120208.0,9.872575759887695
2015-07-17,11.609999656677246,10.609999656677246,10.800000190734863,11.489999771118164,17462055.0,10.641266822814941
2015-07-20,11.979999542236328,11.279999732971191,11.550000190734863,11.65999984741211,17378220.0,10.798710823059082
2015-07-21,12.829999923706055,11.180000305175781,11.470000267028809,12.829999923706055,27772140.0,11.882286071777344
2015-07-22,13.5,12.170000076293945,12.949999809265137,13.300000190734863,30567080.0,12.317566871643066
2015-07-23,14.149999618530273,13.109999656677246,13.59000015258789,13.579999923706055,25304665.0,12.576884269714355
2015-07-24,14.149999618530273,12.829999923706055,13.479999542236328,13.050000190734863,19896448.0,12.08603572845459
2015-07-27,13.4399995803833,11.75,12.010000228881836,11.75,25904393.0,10.882061004638672
2015-07-28,11.84000015258789,10.579999923706055,10.819999694824219,11.069999694824219,24419236.0,10.252291679382324
2015-07-29,11.75,10.300000190734863,11.359999656677246,11.680000305175781,19031226.0,10.817232131958008
2015-07-30,11.890000343322754,10.899999618530273,11.279999732971191,11.020000457763672,16665990.0,10.205985069274902
2015-07-31,11.300000190734863,10.550000190734863,10.699999809265137,10.84000015258789,11188531.0,10.039281845092773
2015-08-03,11.430000305175781,10.5,10.600000381469727,11.420000076293945,20147054.0,10.576438903808594
2015-08-04,12.5,11.0600004196167,11.5,12.5,29616775.0,11.57666015625
2015-08-05,12.539999961853027,11.770000457763672,12.399999618530273,12.050000190734863,22330809.0,11.159900665283203
2015-08-06,12.210000038146973,11.600000381469727,11.65999984741211,12.100000381469727,11678823.0,11.206209182739258
2015-08-07,13.3100004196167,12.069999694824219,12.149999618530273,13.3100004196167,28918635.0,12.326828956604004
2015-08-10,14.100000381469727,13.050000190734863,13.3100004196167,13.800000190734863,38603846.0,12.780633926391602
2015-08-11,13.949999809265137,13.390000343322754,13.699999809265137,13.579999923706055,29472781.0,12.576884269714355
2015-08-12,14.640000343322754,13.229999542236328,13.260000228881836,14.050000190734863,30674426.0,13.012167930603027
2015-08-13,15.460000038146973,13.899999618530273,14.050000190734863,15.460000038146973,35822484.0,14.318015098571777
2015-08-14,17.010000228881836,15.899999618530273,15.899999618530273,17.010000228881836,21510791.0,15.753520011901855
2015-08-17,18.709999084472656,16.950000762939453,17.290000915527344,17.770000457763672,53223692.0,16.457382202148438
2015-08-18,17.959999084472656,15.989999771118164,17.459999084472656,15.989999771118164,34196994.0,14.808866500854492
2015-08-19,16.540000915527344,14.390000343322754,14.829999923706055,16.06999969482422,31785337.0,14.882955551147461
2015-08-20,16.200000762939453,14.600000381469727,15.390000343322754,14.680000305175781,22138673.0,13.59563159942627
2015-08-21,14.880000114440918,13.34000015258789,14.3100004196167,13.5600004196167,18558054.0,12.55836296081543
2015-08-24,12.970000267028809,12.199999809265137,12.970000267028809,12.199999809265137,6320700.0,11.298821449279785
2015-08-25,11.380000114440918,10.979999542236328,10.979999542236328,10.979999542236328,11573357.0,10.168938636779785
2015-08-26,11.569999694824219,9.880000114440918,10.979999542236328,9.880000114440918,18318626.0,9.150193214416504
2015-08-27,10.869999885559082,9.609999656677246,10.229999542236328,10.869999885559082,17098617.0,10.06706428527832
2015-08-28,11.960000038146973,11.100000381469727,11.300000190734863,11.960000038146973,21432442.0,11.076549530029297
2015-08-31,12.850000381469727,11.5,11.8100004196167,11.729999542236328,18454181.0,10.86353874206543
2015-09-01,11.90999984741211,10.5600004196167,11.90999984741211,10.5600004196167,15163592.0,9.779964447021484
2015-09-02,11.4399995803833,9.680000305175781,9.800000190734863,10.0600004196167,12574784.0,9.316896438598633
2015-09-07,10.989999771118164,10.1899995803833,10.5,10.489999771118164,11039836.0,9.715133666992188
2015-09-08,11.539999961853027,10.199999809265137,10.390000343322754,11.539999961853027,12198723.0,10.68757438659668
2015-09-09,12.390000343322754,11.65999984741211,11.979999542236328,12.300000190734863,15784242.0,11.391435623168945
2015-09-10,12.880000114440918,11.800000190734863,11.880000114440918,12.270000457763672,16542683.0,11.36365032196045
2015-09-11,12.920000076293945,12.020000457763672,12.260000228881836,12.869999885559082,16065513.0,11.919330596923828
2015-09-14,13.770000457763672,11.579999923706055,13.399999618530273,11.579999923706055,24098930.0,10.724618911743164
2015-09-15,11.430000305175781,10.420000076293945,10.630000114440918,10.420000076293945,14884722.0,9.650303840637207
2015-09-16,11.460000038146973,10.520000457763672,10.800000190734863,11.460000038146973,14466272.0,10.613482475280762
2015-09-17,12.460000038146973,11.5,11.699999809265137,11.529999732971191,20349686.0,10.678311347961426
2015-09-18,12.680000305175781,11.710000038146973,11.710000038146973,12.680000305175781,17821577.0,11.743366241455078
2015-09-21,13.180000305175781,12.289999961853027,12.600000381469727,13.149999618530273,21146323.0,12.178647994995117
2015-09-22,13.15999984741211,12.600000381469727,13.0,12.760000228881836,16454372.0,11.817456245422363
2015-09-23,12.6899995803833,12.079999923706055,12.300000190734863,12.279999732971191,13890442.0,11.372912406921387
2015-09-24,12.949999809265137,12.149999618530273,12.329999923706055,12.899999618530273,14230951.0,11.947113990783691
2015-09-25,13.550000190734863,12.3100004196167,12.899999618530273,12.649999618530273,18663171.0,11.715580940246582
2015-09-28,12.869999885559082,12.170000076293945,12.520000457763672,12.8100004196167,10627406.0,11.863761901855469
2015-09-29,12.5,12.109999656677246,12.300000190734863,12.180000305175781,9115774.0,11.280299186706543
2015-09-30,12.430000305175781,12.0,12.180000305175781,12.0600004196167,7487335.0,11.169163703918457
2015-10-08,12.890000343322754,12.319999694824219,12.600000381469727,12.710000038146973,10581462.0,11.771148681640625
2015-10-09,13.300000190734863,12.520000457763672,12.680000305175781,13.0,12297107.0,12.039727210998535
2015-10-12,13.829999923706055,12.880000114440918,13.010000228881836,13.5,22791776.0,12.502795219421387
2015-10-13,13.850000381469727,13.100000381469727,13.210000038146973,13.630000114440918,16407297.0,12.623191833496094
2015-10-14,13.979999542236328,13.100000381469727,13.489999771118164,13.119999885559082,14261987.0,12.150863647460938
2015-10-15,13.75,12.920000076293945,12.9399995803833,13.670000076293945,18308084.0,12.660237312316895
2015-10-16,13.920000076293945,13.350000381469727,13.880000114440918,13.779999732971191,16467785.0,12.76211166381836
2015-10-19,14.329999923706055,13.5,14.0,13.8100004196167,17778673.0,12.789896011352539
2015-10-20,13.9399995803833,13.390000343322754,13.84000015258789,13.859999656677246,12209642.0,12.836201667785645
2015-10-21,14.170000076293945,12.470000267028809,13.880000114440918,12.470000267028809,20267266.0,11.548877716064453
2015-10-22,12.960000038146973,11.819999694824219,12.279999732971191,12.819999694824219,19705429.0,11.873023986816406
2015-10-23,13.199999809265137,12.630000114440918,12.850000381469727,12.979999542236328,19472447.0,12.021204948425293
2015-10-26,13.300000190734863,12.880000114440918,13.1899995803833,13.010000228881836,13293013.0,12.048990249633789
2015-10-27,13.0,12.069999694824219,12.800000190734863,12.850000381469727,13527727.0,11.900809288024902
2015-10-28,13.84000015258789,12.65999984741211,12.779999732971191,13.199999809265137,20876119.0,12.224954605102539
2015-10-29,13.789999961853027,13.079999923706055,13.199999809265137,13.600000381469727,18516530.0,12.59540843963623
2015-10-30,14.1899995803833,13.380000114440918,13.510000228881836,13.850000381469727,23389630.0,12.826940536499023
2015-11-02,14.430000305175781,13.5,13.5,13.680000305175781,19654673.0,12.669498443603516
2015-11-03,13.970000267028809,13.0,13.680000305175781,13.619999885559082,16336360.0,12.613929748535156
2015-11-04,14.760000228881836,13.619999885559082,13.699999809265137,14.739999771118164,24901332.0,13.651199340820312
2015-11-05,15.350000381469727,14.170000076293945,14.739999771118164,14.279999732971191,33586300.0,13.225176811218262
2015-11-06,14.75,14.199999809265137,14.210000038146973,14.5600004196167,25991305.0,13.484495162963867
2015-11-09,14.800000190734863,14.199999809265137,14.359999656677246,14.40999984741211,17118969.0,13.345575332641602
2015-11-10,14.5,13.880000114440918,14.220000267028809,14.449999809265137,17108306.0,13.382620811462402
2015-11-11,14.930000305175781,14.119999885559082,14.350000381469727,14.899999618530273,21856889.0,13.7993803024292
2015-11-12,15.6899995803833,14.229999542236328,15.5,14.6899995803833,17744990.0,13.60489273071289
2015-11-13,14.979999542236328,13.850000381469727,14.5,14.649999618530273,18249097.0,13.567846298217773
2015-11-16,15.199999809265137,14.229999542236328,14.5,15.130000114440918,21133521.0,14.012392044067383
2015-11-17,15.649999618530273,14.869999885559082,15.149999618530273,15.039999961853027,21567847.0,13.92903995513916
2015-11-18,15.300000190734863,14.789999961853027,15.09000015258789,15.09000015258789,17305820.0,13.975345611572266
2015-11-19,15.970000267028809,14.8100004196167,14.890000343322754,15.9399995803833,23364222.0,14.762558937072754
2015-11-20,16.459999084472656,15.710000038146973,16.0,16.420000076293945,24653690.0,15.207101821899414
2015-11-23,17.270000457763672,15.850000381469727,17.270000457763672,16.260000228881836,20264351.0,15.05892276763916
2015-11-24,16.1299991607666,15.529999732971191,16.1299991607666,16.010000228881836,9988133.0,14.827387809753418
2015-11-25,16.149999618530273,15.8100004196167,16.010000228881836,15.960000038146973,10480000.0,14.781082153320312
2015-11-26,16.260000228881836,15.779999732971191,16.0,16.139999389648438,11975580.0,14.947784423828125
2015-11-27,16.1299991607666,14.529999732971191,15.979999542236328,15.140000343322754,14997558.0,14.021653175354004
2015-11-30,15.380000114440918,14.270000457763672,15.100000381469727,15.029999732971191,19093332.0,13.919776916503906
2015-12-01,15.130000114440918,14.680000305175781,14.899999618530273,15.039999961853027,9121173.0,13.92903995513916
2015-12-02,15.279999732971191,14.399999618530273,15.039999961853027,15.050000190734863,11643997.0,13.938300132751465
2015-12-03,16.559999465942383,14.9399995803833,14.9399995803833,16.559999465942383,36871527.0,15.336760520935059
2015-12-04,16.93000030517578,16.299999237060547,16.479999542236328,16.770000457763672,29401954.0,15.53125
2015-12-07,16.920000076293945,16.469999313354492,16.799999237060547,16.8700008392334,19900453.0,15.623861312866211
2015-12-08,17.25,16.200000762939453,16.649999618530273,16.649999618530273,28358591.0,15.420112609863281
2015-12-09,17.100000381469727,15.949999809265137,16.190000534057617,16.479999542236328,23227908.0,15.26267147064209
2015-12-10,16.149999618530273,15.270000457763672,16.020000457763672,15.470000267028809,24205597.0,14.327276229858398
2015-12-11,16.3799991607666,14.6899995803833,15.399999618530273,15.770000457763672,15942231.0,14.60511589050293
2015-12-14,15.989999771118164,15.25,15.25,15.859999656677246,11137847.0,14.688467979431152
2015-12-15,15.970000267028809,15.569999694824219,15.859999656677246,15.640000343322754,10096418.0,14.484719276428223
2015-12-16,15.949999809265137,15.5600004196167,15.699999809265137,15.710000038146973,11470673.0,14.54954719543457
2015-12-17,16.200000762939453,15.710000038146973,15.800000190734863,15.930000305175781,17485623.0,14.753296852111816
2015-12-18,16.049999237060547,15.619999885559082,15.90999984741211,15.720000267028809,9388252.0,14.558810234069824
2015-12-21,15.65999984741211,15.279999732971191,15.529999732971191,15.430000305175781,9368960.0,14.290230751037598
2015-12-22,16.06999969482422,15.300000190734863,15.420000076293945,15.850000381469727,12579735.0,14.679206848144531
2015-12-23,16.229999542236328,15.600000381469727,15.850000381469727,15.989999771118164,14589327.0,14.808866500854492
2015-12-24,16.260000228881836,15.710000038146973,15.949999809265137,15.979999542236328,10800862.0,14.799602508544922
2015-12-25,16.469999313354492,15.949999809265137,16.149999618530273,16.3799991607666,17066920.0,15.170056343078613
2015-12-28,16.450000762939453,15.390000343322754,16.350000381469727,15.699999809265137,18248904.0,14.54028606414795
2015-12-29,15.699999809265137,15.399999618530273,15.5,15.579999923706055,8104731.0,14.42915153503418
2015-12-30,15.760000228881836,15.220000267028809,15.600000381469727,15.34000015258789,12006784.0,14.206879615783691
2015-12-31,15.4399995803833,14.9399995803833,15.350000381469727,14.960000038146973,8334798.0,13.854948997497559
2016-01-04,14.930000305175781,13.5,14.829999923706055,13.520000457763672,9780200.0,12.521317481994629
2016-01-05,13.539999961853027,12.300000190734863,12.649999618530273,13.399999618530273,12279904.0,12.41018009185791
2016-01-06,13.989999771118164,13.300000190734863,13.609999656677246,13.630000114440918,7598836.0,12.623191833496094
2016-01-07,13.600000381469727,12.270000457763672,13.369999885559082,12.539999961853027,2034528.0,11.613706588745117
2016-01-08,13.229999542236328,12.399999618530273,13.119999885559082,13.069999694824219,8726532.0,12.104557991027832
2016-01-11,12.960000038146973,11.760000228881836,12.779999732971191,12.279999732971191,7823570.0,11.372912406921387
2016-01-12,12.380000114440918,11.779999732971191,12.079999923706055,12.329999923706055,6188567.0,11.419219017028809
2016-01-13,12.600000381469727,11.510000228881836,12.329999923706055,11.529999732971191,4858413.0,10.678311347961426
2016-01-14,12.0,10.600000381469727,10.899999618530273,11.859999656677246,5998249.0,10.983935356140137
2016-01-15,11.970000267028809,11.109999656677246,11.699999809265137,11.430000305175781,6202279.0,10.585700035095215
2016-01-18,12.199999809265137,10.890000343322754,11.210000038146973,12.069999694824219,13029626.0,11.178422927856445
2016-01-19,12.449999809265137,11.699999809265137,11.960000038146973,12.390000343322754,10377638.0,11.474786758422852
2016-01-20,12.630000114440918,11.920000076293945,12.079999923706055,12.510000228881836,11723229.0,11.585922241210938
2016-01-21,12.859999656677246,11.880000114440918,12.449999809265137,12.399999618530273,11600907.0,11.484047889709473
2016-01-22,12.619999885559082,12.010000228881836,12.279999732971191,12.420000076293945,8685202.0,11.502571105957031
2016-01-25,13.260000228881836,12.420000076293945,12.699999809265137,13.180000305175781,18659281.0,12.20643138885498
2016-01-26,13.399999618530273,11.859999656677246,12.949999809265137,11.90999984741211,17309864.0,11.030241966247559
2016-01-27,12.569999694824219,11.300000190734863,11.960000038146973,12.420000076293945,15448928.0,11.502571105957031
2016-01-28,12.609999656677246,12.079999923706055,12.210000038146973,12.4399995803833,13364379.0,11.521092414855957
2016-01-29,12.949999809265137,12.170000076293945,12.369999885559082,12.770000457763672,14033660.0,11.826717376708984
2016-02-01,12.829999923706055,12.199999809265137,12.5,12.680000305175781,12953197.0,11.743366241455078
2016-02-02,12.930000305175781,12.600000381469727,12.619999885559082,12.779999732971191,15833267.0,11.835978507995605
2016-02-03,12.609999656677246,12.25,12.5,12.5600004196167,8068469.0,11.63222885131836
2016-02-04,13.350000381469727,12.600000381469727,12.710000038146973,13.050000190734863,22079480.0,12.08603572845459
2016-02-05,13.40999984741211,12.8100004196167,12.989999771118164,13.350000381469727,19596740.0,12.363875389099121
2016-02-15,13.600000381469727,12.850000381469727,12.930000305175781,13.40999984741211,12940302.0,12.419443130493164
2016-02-16,13.739999771118164,13.329999923706055,13.550000190734863,13.550000190734863,16172771.0,12.549101829528809
2016-02-17,14.479999542236328,13.25,13.449999809265137,13.979999542236328,27108133.0,12.94733715057373
2016-02-18,14.130000114440918,13.5,14.020000457763672,13.520000457763672,13925506.0,12.521317481994629
2016-02-19,13.649999618530273,13.300000190734863,13.5,13.619999885559082,12307205.0,12.613929748535156
2016-02-22,14.09000015258789,13.569999694824219,13.699999809265137,13.6899995803833,17661969.0,12.678759574890137
2016-02-23,13.850000381469727,13.1899995803833,13.600000381469727,13.510000228881836,11492742.0,12.512057304382324
2016-02-24,13.8100004196167,13.140000343322754,13.399999618530273,13.550000190734863,13374003.0,12.549101829528809
2016-02-25,13.479999542236328,12.199999809265137,13.449999809265137,12.520000457763672,16609872.0,11.595185279846191
2016-02-26,13.0,12.350000381469727,12.5600004196167,12.84000015258789,15665514.0,11.891547203063965
2016-02-29,12.800000190734863,11.5600004196167,12.75,11.899999618530273,14551101.0,11.020980834960938
2016-03-01,12.380000114440918,11.779999732971191,11.960000038146973,12.34000015258789,14740863.0,11.42848014831543
2016-03-02,12.850000381469727,12.210000038146973,12.34000015258789,12.619999885559082,26343858.0,11.687797546386719
2016-03-03,12.729999542236328,12.270000457763672,12.449999809265137,12.359999656677246,15109492.0,11.447002410888672
2016-03-04,12.520000457763672,11.5,12.270000457763672,12.210000038146973,13457093.0,11.308082580566406
2016-03-07,12.699999809265137,12.199999809265137,12.380000114440918,12.520000457763672,16625689.0,11.595185279846191
2016-03-08,12.8100004196167,12.020000457763672,12.489999771118164,12.640000343322754,15776397.0,11.706320762634277
2016-03-09,12.9399995803833,12.0,12.369999885559082,12.760000228881836,19872711.0,11.817456245422363
2016-03-10,12.920000076293945,12.430000305175781,12.65999984741211,12.5,20033390.0,11.57666015625
2016-03-11,12.720000267028809,12.039999961853027,12.270000457763672,12.619999885559082,15405809.0,11.687797546386719
2016-03-14,12.890000343322754,12.520000457763672,12.699999809265137,12.6899995803833,22698331.0,11.752626419067383
2016-03-15,12.75,12.3100004196167,12.5,12.699999809265137,15669743.0,11.76188850402832
2016-03-16,12.789999961853027,12.199999809265137,12.739999771118164,12.609999656677246,20991472.0,11.678535461425781
2016-03-17,12.800000190734863,12.4399995803833,12.479999542236328,12.75,21408116.0,11.808194160461426
2016-03-18,13.079999923706055,12.630000114440918,12.6899995803833,12.949999809265137,23320144.0,11.99342155456543
2016-03-21,13.130000114440918,12.8100004196167,12.979999542236328,13.039999961853027,19823713.0,12.076772689819336
2016-03-22,13.050000190734863,12.710000038146973,12.90999984741211,12.75,13648393.0,11.808194160461426
2016-03-23,12.800000190734863,12.449999809265137,12.800000190734863,12.65999984741211,11386536.0,11.724842071533203
2016-03-24,12.869999885559082,12.449999809265137,12.539999961853027,12.460000038146973,11072526.0,11.539617538452148
2016-03-25,12.510000228881836,12.220000267028809,12.3100004196167,12.5,8555421.0,11.57666015625
2016-03-28,12.670000076293945,12.300000190734863,12.510000228881836,12.319999694824219,7450397.0,11.409956932067871
2016-03-29,12.34000015258789,11.800000190734863,12.319999694824219,11.890000343322754,6943756.0,11.011720657348633
2016-03-30,12.180000305175781,11.899999618530273,12.0,12.170000076293945,7246591.0,11.271037101745605
2016-03-31,12.449999809265137,12.140000343322754,12.229999542236328,12.25,7771170.0,11.345129013061523
2016-04-01,12.729999542236328,12.229999542236328,12.579999923706055,12.699999809265137,20557923.0,11.76188850402832
2016-04-05,12.829999923706055,12.489999771118164,12.5,12.75,14088013.0,11.808194160461426
2016-04-06,13.079999923706055,12.600000381469727,12.619999885559082,12.829999923706055,15081071.0,11.882286071777344
2016-04-07,13.029999732971191,12.430000305175781,13.0,12.449999809265137,11081208.0,11.530353546142578
2016-04-08,12.420000076293945,12.199999809265137,12.289999961853027,12.359999656677246,5811026.0,11.447002410888672
2016-04-11,12.59000015258789,12.399999618530273,12.399999618530273,12.489999771118164,6456564.0,11.567399024963379
2016-04-12,12.399999618530273,12.020000457763672,12.390000343322754,12.3100004196167,8163758.0,11.400696754455566
2016-04-13,12.640000343322754,12.3100004196167,12.350000381469727,12.470000267028809,9515432.0,11.548877716064453
2016-04-14,12.579999923706055,12.260000228881836,12.579999923706055,12.430000305175781,10284631.0,11.511832237243652
2016-04-15,12.529999732971191,12.289999961853027,12.40999984741211,12.489999771118164,8307867.0,11.567399024963379
2016-04-18,13.140000343322754,12.510000228881836,12.510000228881836,12.90999984741211,23327118.0,11.956376075744629
2016-04-19,13.069999694824219,12.699999809265137,12.819999694824219,12.8100004196167,12680795.0,11.863761901855469
2016-04-20,12.899999618530273,11.829999923706055,12.850000381469727,12.050000190734863,13662135.0,11.159900665283203
2016-04-21,12.289999961853027,11.850000381469727,11.989999771118164,11.869999885559082,9994215.0,10.993197441101074
2016-04-22,12.079999923706055,11.729999542236328,11.800000190734863,11.90999984741211,4876449.0,11.030241966247559
2016-04-25,12.369999885559082,12.039999961853027,12.069999694824219,12.1899995803833,11346319.0,11.289560317993164
2016-04-26,12.260000228881836,11.920000076293945,12.199999809265137,12.25,7002735.0,11.345129013061523
2016-04-27,12.34000015258789,12.050000190734863,12.149999618530273,12.09000015258789,6291165.0,11.19694709777832
2016-04-28,12.449999809265137,11.930000305175781,12.140000343322754,12.399999618530273,9295482.0,11.484047889709473
2016-04-29,12.449999809265137,12.180000305175781,12.260000228881836,12.300000190734863,7214546.0,11.391435623168945
2016-05-03,12.640000343322754,12.25,12.350000381469727,12.550000190734863,12988699.0,11.622968673706055
2016-05-04,12.619999885559082,12.420000076293945,12.430000305175781,12.529999732971191,7936647.0,11.60444450378418
2016-05-05,12.59000015258789,12.359999656677246,12.5,12.5,5099204.0,11.57666015625
2016-05-06,13.609999656677246,12.630000114440918,13.0,12.65999984741211,42005200.0,11.724842071533203
2016-05-09,12.399999618530273,11.390000343322754,12.399999618530273,11.390000343322754,21101698.0,10.548654556274414
2016-05-10,11.40999984741211,10.850000381469727,11.279999732971191,10.960000038146973,13863290.0,10.150416374206543
2016-05-11,11.09000015258789,10.619999885559082,11.050000190734863,10.75,9451115.0,9.95592975616455
2016-05-12,10.59000015258789,10.170000076293945,10.5600004196167,10.5,9400913.0,9.724394798278809
2016-05-13,10.609999656677246,10.329999923706055,10.470000267028809,10.40999984741211,5940046.0,9.641043663024902
2016-05-16,10.579999923706055,10.239999771118164,10.260000228881836,10.5600004196167,6045826.0,9.779964447021484
2016-05-17,10.670000076293945,10.399999618530273,10.550000190734863,10.5,7513294.0,9.724394798278809
2016-05-18,10.489999771118164,9.880000114440918,10.319999694824219,9.949999809265137,9719761.0,9.215023040771484
2016-05-19,10.170000076293945,9.970000267028809,9.970000267028809,10.020000457763672,5750021.0,9.279852867126465
2016-05-20,10.130000114440918,9.859999656677246,9.90999984741211,10.079999923706055,5374054.0,9.335419654846191
2016-05-23,10.239999771118164,10.0600004196167,10.079999923706055,10.229999542236328,5878331.0,9.47433853149414
2016-05-24,10.210000038146973,9.979999542236328,10.210000038146973,10.020000457763672,5332585.0,9.279852867126465
2016-05-25,10.180000305175781,9.960000038146973,10.140000343322754,10.069999694824219,4391350.0,9.32615852355957
2016-05-26,10.149999618530273,9.819999694824219,10.119999885559082,10.069999694824219,4936440.0,9.32615852355957
2016-05-27,10.100000381469727,9.970000267028809,10.0600004196167,10.0600004196167,4180257.0,9.316896438598633
2016-05-30,10.079999923706055,9.850000381469727,9.979999542236328,10.0,3585943.0,9.26132869720459
2016-05-31,10.649999618530273,10.109999656677246,10.130000114440918,10.5600004196167,13943267.0,9.779964447021484
2016-06-01,10.579999923706055,10.420000076293945,10.4399995803833,10.460000038146973,9637896.0,9.687350273132324
2016-06-02,10.550000190734863,10.390000343322754,10.40999984741211,10.539999961853027,5924914.0,9.76144027709961
2016-06-03,10.680000305175781,10.510000228881836,10.600000381469727,10.600000381469727,7296477.0,9.817008018493652
2016-06-06,10.670000076293945,10.449999809265137,10.619999885559082,10.520000457763672,5665010.0,9.742918968200684
2016-06-07,10.680000305175781,10.520000457763672,10.529999732971191,10.569999694824219,6109579.0,9.789224624633789
2016-06-08,10.619999885559082,10.399999618530273,10.569999694824219,10.470000267028809,4990708.0,9.696613311767578
2016-06-13,10.390000343322754,9.949999809265137,10.380000114440918,9.970000267028809,6339464.0,9.233545303344727
2016-06-14,10.039999961853027,9.880000114440918,9.979999542236328,9.979999542236328,3935055.0,9.242806434631348
2016-06-15,10.289999961853027,9.890000343322754,9.90999984741211,10.229999542236328,6461397.0,9.47433853149414
2016-06-16,10.720000267028809,10.1899995803833,10.210000038146973,10.5,12030128.0,9.724394798278809
2016-06-17,10.59000015258789,10.390000343322754,10.479999542236328,10.510000228881836,8003959.0,9.733656883239746
2016-06-20,10.470000267028809,10.15999984741211,10.390000343322754,10.369999885559082,5594635.0,9.603998184204102
2016-06-21,10.569999694824219,10.329999923706055,10.40999984741211,10.4399995803833,8078947.0,9.668827056884766
2016-06-22,10.520000457763672,10.359999656677246,10.4399995803833,10.5,6036220.0,9.724394798278809
2016-06-23,10.510000228881836,10.279999732971191,10.479999542236328,10.449999809265137,6414182.0,9.678088188171387
2016-06-24,10.520000457763672,9.960000038146973,10.479999542236328,10.239999771118164,7275178.0,9.483600616455078
2016-06-27,10.449999809265137,10.109999656677246,10.149999618530273,10.420000076293945,5255894.0,9.650303840637207
2016-06-28,10.949999809265137,10.300000190734863,10.380000114440918,10.899999618530273,14936878.0,10.0948486328125
2016-06-29,11.989999771118164,11.260000228881836,11.380000114440918,11.289999961853027,25763849.0,10.45604133605957
2016-06-30,12.369999885559082,11.5,11.5,12.020000457763672,27212992.0,11.132118225097656
2016-07-01,12.050000190734863,11.640000343322754,11.8100004196167,11.789999961853027,12941792.0,10.919107437133789
2016-07-04,12.970000267028809,11.75,11.75,12.970000267028809,32185124.0,12.011944770812988
2016-07-05,14.270000457763672,13.170000076293945,13.300000190734863,13.920000076293945,44545572.0,12.891769409179688
2016-07-06,14.470000267028809,13.800000190734863,13.899999618530273,14.199999809265137,23624388.0,13.151086807250977
2016-07-07,15.619999885559082,13.890000343322754,14.09000015258789,14.84000015258789,26890670.0,13.743812561035156
2016-07-08,16.299999237060547,14.850000381469727,15.289999961853027,16.260000228881836,25411800.0,15.05892276763916
2016-07-11,16.84000015258789,15.460000038146973,16.260000228881836,15.739999771118164,24921712.0,14.577332496643066
2016-07-12,15.989999771118164,14.90999984741211,15.989999771118164,15.710000038146973,20801593.0,14.54954719543457
2016-07-13,15.6899995803833,15.149999618530273,15.600000381469727,15.479999542236328,12854682.0,14.336536407470703
2016-07-14,15.640000343322754,14.930000305175781,15.5,15.180000305175781,15724017.0,14.058698654174805
2016-07-15,15.569999694824219,15.100000381469727,15.239999771118164,15.3100004196167,13674043.0,14.179095268249512
2016-07-18,15.3100004196167,14.15999984741211,15.300000190734863,14.40999984741211,21685910.0,13.345575332641602
2016-07-19,14.579999923706055,14.199999809265137,14.529999732971191,14.510000228881836,12351792.0,13.438188552856445
2016-07-20,14.880000114440918,14.449999809265137,14.65999984741211,14.550000190734863,11354610.0,13.475234985351562
2016-07-21,14.710000038146973,14.210000038146973,14.539999961853027,14.399999618530273,8061194.0,13.33631420135498
2016-07-22,14.970000267028809,14.260000228881836,14.430000305175781,14.739999771118164,15305051.0,13.651199340820312
2016-07-25,14.899999618530273,14.5,14.779999732971191,14.720000267028809,9047351.0,13.63267707824707
2016-07-26,14.850000381469727,14.510000228881836,14.600000381469727,14.779999732971191,6080629.0,13.688244819641113
2016-07-27,14.989999771118164,13.300000190734863,14.800000190734863,13.300000190734863,26089642.0,12.317566871643066
2016-07-28,13.369999885559082,12.489999771118164,13.300000190734863,13.069999694824219,23740560.0,12.104557991027832
2016-07-29,13.029999732971191,12.710000038146973,12.979999542236328,12.829999923706055,12602712.0,11.882286071777344
2016-08-01,13.079999923706055,12.65999984741211,12.869999885559082,12.970000267028809,12890336.0,12.011944770812988
2016-08-02,13.34000015258789,12.829999923706055,12.890000343322754,13.270000457763672,9644406.0,12.289783477783203
2016-08-03,14.199999809265137,13.210000038146973,13.270000457763672,13.800000190734863,14470205.0,12.780633926391602
2016-08-04,13.920000076293945,13.5,13.800000190734863,13.710000038146973,5094556.0,12.697282791137695
2016-08-05,13.789999961853027,13.300000190734863,13.699999809265137,13.510000228881836,8062357.0,12.512057304382324
2016-08-08,13.609999656677246,13.260000228881836,13.4399995803833,13.600000381469727,5876006.0,12.59540843963623
2016-08-09,13.90999984741211,13.5,13.649999618530273,13.75,7864229.0,12.73432731628418
2016-08-10,13.890000343322754,13.420000076293945,13.649999618530273,13.479999542236328,6372685.0,12.484271049499512
2016-08-11,13.579999923706055,13.3100004196167,13.479999542236328,13.380000114440918,4538411.0,12.391657829284668
2016-08-12,13.729999542236328,13.300000190734863,13.40999984741211,13.510000228881836,5830421.0,12.512057304382324
2016-08-15,13.800000190734863,13.210000038146973,13.489999771118164,13.720000267028809,9460998.0,12.706543922424316
2016-08-16,14.170000076293945,13.630000114440918,13.75,14.079999923706055,9730431.0,13.039950370788574
2016-08-17,14.15999984741211,13.770000457763672,14.020000457763672,13.949999809265137,5787684.0,12.919553756713867
2016-08-18,14.949999809265137,13.84000015258789,13.949999809265137,14.420000076293945,14816194.0,13.354837417602539
2016-08-19,14.829999923706055,14.25,14.390000343322754,14.430000305175781,8852131.0,13.36409854888916
2016-08-22,14.430000305175781,13.869999885559082,14.380000114440918,13.9399995803833,8598616.0,12.910292625427246
2016-08-23,14.149999618530273,13.800000190734863,13.9399995803833,14.0600004196167,5308185.0,13.021429061889648
2016-08-24,14.84000015258789,14.140000343322754,14.180000305175781,14.460000038146973,12593040.0,13.39188289642334
2016-08-25,14.619999885559082,13.819999694824219,14.050000190734863,14.579999923706055,9284198.0,13.503018379211426
2016-08-26,14.65999984741211,14.3100004196167,14.579999923706055,14.350000381469727,7176093.0,13.290006637573242
2016-08-29,14.289999961853027,13.899999618530273,14.199999809265137,14.0600004196167,5663081.0,13.021429061889648
2016-08-30,14.140000343322754,13.949999809265137,14.039999961853027,14.050000190734863,3470816.0,13.012167930603027
2016-08-31,14.079999923706055,13.800000190734863,13.989999771118164,13.819999694824219,5738824.0,12.799156188964844
2016-09-01,13.979999542236328,13.539999961853027,13.880000114440918,13.59000015258789,6204145.0,12.58614730834961
2016-09-02,13.680000305175781,13.520000457763672,13.520000457763672,13.600000381469727,2899279.0,12.59540843963623
2016-09-05,13.859999656677246,13.609999656677246,13.609999656677246,13.710000038146973,4601717.0,12.697282791137695
2016-09-06,13.819999694824219,13.550000190734863,13.699999809265137,13.800000190734863,5650987.0,12.780633926391602
2016-09-07,13.819999694824219,13.609999656677246,13.800000190734863,13.670000076293945,5742835.0,12.660237312316895
2016-09-08,13.800000190734863,13.65999984741211,13.65999984741211,13.720000267028809,2592865.0,12.706543922424316
2016-09-09,14.899999618530273,13.680000305175781,13.699999809265137,14.569999694824219,18703877.0,13.493755340576172
2016-09-12,14.550000190734863,13.859999656677246,14.239999771118164,13.899999618530273,12229408.0,12.873246192932129
2016-09-13,14.140000343322754,13.760000228881836,13.90999984741211,13.920000076293945,6202087.0,12.891769409179688
2016-09-14,13.899999618530273,13.390000343322754,13.899999618530273,13.40999984741211,5888767.0,12.419443130493164
2016-09-19,13.640000343322754,13.399999618530273,13.430000305175781,13.489999771118164,5070147.0,12.493532180786133
2016-09-20,13.529999732971191,13.100000381469727,13.489999771118164,13.25,4476584.0,12.271261215209961
2016-09-21,13.390000343322754,13.210000038146973,13.260000228881836,13.279999732971191,2971299.0,12.29904556274414
2016-09-22,13.550000190734863,13.3100004196167,13.3100004196167,13.329999923706055,2936485.0,12.345352172851562
2016-09-23,13.539999961853027,13.329999923706055,13.449999809265137,13.4399995803833,3266239.0,12.447226524353027
2016-09-26,13.550000190734863,12.100000381469727,13.399999618530273,13.229999542236328,3889381.0,12.252738952636719
2016-09-27,13.479999542236328,13.020000457763672,13.020000457763672,13.369999885559082,4603594.0,12.382397651672363
2016-09-28,13.789999961853027,13.210000038146973,13.229999542236328,13.539999961853027,6413781.0,12.539838790893555
2016-09-29,13.520000457763672,13.279999732971191,13.399999618530273,13.3100004196167,3967941.0,12.326828956604004
2016-09-30,13.5600004196167,13.319999694824219,13.5,13.420000076293945,1903193.0,12.428703308105469
2016-10-10,14.350000381469727,13.699999809265137,14.180000305175781,13.880000114440918,10533920.0,12.854724884033203
2016-10-11,14.0,13.609999656677246,13.880000114440918,13.819999694824219,7732667.0,12.799156188964844
2016-10-12,14.5,13.800000190734863,13.819999694824219,14.34000015258789,17786924.0,13.280744552612305
2016-10-13,14.319999694824219,14.050000190734863,14.279999732971191,14.149999618530273,8780351.0,13.104781150817871
2016-10-14,14.130000114440918,13.819999694824219,14.069999694824219,13.960000038146973,6328159.0,12.928815841674805
2016-10-17,14.069999694824219,13.680000305175781,13.989999771118164,13.729999542236328,4994988.0,12.715805053710938
2016-10-18,13.930000305175781,13.609999656677246,13.699999809265137,13.920000076293945,4940625.0,12.891769409179688
2016-10-19,13.960000038146973,13.779999732971191,13.880000114440918,13.84000015258789,3999587.0,12.817679405212402
2016-10-20,13.890000343322754,13.640000343322754,13.84000015258789,13.699999809265137,6327074.0,12.688019752502441
2016-10-21,13.779999732971191,13.470000267028809,13.699999809265137,13.529999732971191,4316135.0,12.530577659606934
2016-10-24,13.6899995803833,13.510000228881836,13.569999694824219,13.619999885559082,3825140.0,12.613929748535156
2016-10-25,13.829999923706055,13.600000381469727,13.619999885559082,13.8100004196167,5912932.0,12.789896011352539
2016-10-26,13.8100004196167,13.5,13.779999732971191,13.569999694824219,5682399.0,12.56762409210205
2016-10-27,13.600000381469727,13.1899995803833,13.600000381469727,13.279999732971191,8055196.0,12.29904556274414
2016-10-28,13.369999885559082,13.010000228881836,13.220000267028809,13.039999961853027,5968582.0,12.076772689819336
2016-10-31,13.229999542236328,13.0,13.069999694824219,13.149999618530273,4019177.0,12.178647994995117
2016-11-01,13.239999771118164,13.100000381469727,13.180000305175781,13.239999771118164,4299301.0,12.261999130249023
2016-11-02,13.279999732971191,13.119999885559082,13.229999542236328,13.180000305175781,3222033.0,12.20643138885498
2016-11-03,13.3100004196167,13.140000343322754,13.180000305175781,13.210000038146973,3588667.0,12.23421573638916
2016-11-04,13.34000015258789,13.130000114440918,13.229999542236328,13.170000076293945,3332936.0,12.197171211242676
2016-11-07,13.470000267028809,13.140000343322754,13.180000305175781,13.399999618530273,5550241.0,12.41018009185791
2016-11-08,13.5,13.300000190734863,13.479999542236328,13.369999885559082,3564893.0,12.382397651672363
2016-11-09,13.460000038146973,13.210000038146973,13.399999618530273,13.289999961853027,5040514.0,12.308307647705078
2016-11-10,13.5600004196167,13.359999656677246,13.369999885559082,13.489999771118164,7171707.0,12.493532180786133
2016-11-11,13.890000343322754,13.430000305175781,13.520000457763672,13.850000381469727,12130125.0,12.826940536499023
2016-11-14,13.949999809265137,13.539999961853027,13.789999961853027,13.65999984741211,9561297.0,12.650976181030273
2016-11-15,13.850000381469727,13.619999885559082,13.65999984741211,13.739999771118164,6308460.0,12.725066184997559
2016-11-16,13.800000190734863,13.609999656677246,13.729999542236328,13.649999618530273,3955273.0,12.641714096069336
2016-11-17,13.760000228881836,13.510000228881836,13.609999656677246,13.6899995803833,4383973.0,12.678759574890137
2016-11-18,13.720000267028809,13.479999542236328,13.720000267028809,13.489999771118164,4160300.0,12.493532180786133
2016-11-21,13.760000228881836,13.449999809265137,13.489999771118164,13.6899995803833,4959338.0,12.678759574890137
2016-11-22,13.920000076293945,13.619999885559082,13.649999618530273,13.880000114440918,8363841.0,12.854724884033203
2016-11-23,13.960000038146973,13.649999618530273,13.899999618530273,13.680000305175781,5420756.0,12.669498443603516
2016-11-24,14.470000267028809,13.630000114440918,13.630000114440918,14.199999809265137,18459579.0,13.151086807250977
2016-11-25,14.15999984741211,13.75,14.050000190734863,14.029999732971191,9452356.0,12.993644714355469
2016-11-28,14.279999732971191,13.880000114440918,14.039999961853027,14.220000267028809,11194647.0,13.169609069824219
2016-11-29,14.359999656677246,13.890000343322754,14.300000190734863,13.930000305175781,9403679.0,12.901032447814941
2016-11-30,14.079999923706055,13.65999984741211,13.819999694824219,14.010000228881836,6663635.0,12.975122451782227
2016-12-01,14.039999961853027,13.859999656677246,14.029999732971191,13.880000114440918,4092261.0,12.854724884033203
2016-12-02,13.90999984741211,13.260000228881836,13.899999618530273,13.3100004196167,7414164.0,12.326828956604004
2016-12-05,13.369999885559082,13.029999732971191,13.149999618530273,13.210000038146973,3763193.0,12.23421573638916
2016-12-06,13.399999618530273,13.050000190734863,13.199999809265137,13.079999923706055,3990916.0,12.113818168640137
2016-12-07,13.270000457763672,13.069999694824219,13.100000381469727,13.220000267028809,3606308.0,12.243477821350098
2016-12-08,13.319999694824219,13.140000343322754,13.260000228881836,13.1899995803833,4394654.0,12.215693473815918
2016-12-09,13.3100004196167,13.079999923706055,13.229999542236328,13.279999732971191,4732921.0,12.29904556274414
2016-12-12,13.270000457763672,12.350000381469727,13.270000457763672,12.420000076293945,7086411.0,11.502571105957031
2016-12-13,12.579999923706055,12.380000114440918,12.430000305175781,12.479999542236328,3460315.0,11.558138847351074
2016-12-14,12.960000038146973,12.479999542236328,12.569999694824219,12.670000076293945,6596009.0,11.734103202819824
2016-12-15,12.829999923706055,12.529999732971191,12.600000381469727,12.649999618530273,3543053.0,11.715580940246582
2016-12-16,12.859999656677246,12.600000381469727,12.649999618530273,12.789999961853027,2900273.0,11.845239639282227
2016-12-19,13.170000076293945,12.699999809265137,12.789999961853027,12.899999618530273,5034681.0,11.947113990783691
2016-12-20,13.079999923706055,12.779999732971191,12.880000114440918,12.869999885559082,3652468.0,11.919330596923828
2016-12-21,13.079999923706055,12.890000343322754,12.890000343322754,13.039999961853027,3293743.0,12.076772689819336
2016-12-22,13.449999809265137,13.039999961853027,13.050000190734863,13.289999961853027,7188839.0,12.308307647705078
2016-12-23,13.390000343322754,12.979999542236328,13.260000228881836,13.039999961853027,4240577.0,12.076772689819336
2016-12-26,12.979999542236328,12.720000267028809,12.979999542236328,12.949999809265137,3204248.0,11.99342155456543
2016-12-27,13.300000190734863,12.899999618530273,13.010000228881836,13.1899995803833,5346041.0,12.215693473815918
2016-12-28,13.180000305175781,12.960000038146973,13.180000305175781,13.100000381469727,3645230.0,12.132341384887695
2016-12-29,13.100000381469727,12.8100004196167,13.09000015258789,12.819999694824219,3795294.0,11.873023986816406
2016-12-30,13.270000457763672,12.850000381469727,12.850000381469727,13.119999885559082,6265943.0,12.150863647460938
2017-01-03,13.319999694824219,13.069999694824219,13.119999885559082,13.289999961853027,5454968.0,12.308307647705078
2017-01-04,13.380000114440918,13.119999885559082,13.279999732971191,13.300000190734863,5341709.0,12.317566871643066
2017-01-05,13.680000305175781,13.210000038146973,13.279999732971191,13.479999542236328,9748016.0,12.484271049499512
2017-01-06,13.779999732971191,13.329999923706055,13.520000457763672,13.670000076293945,8516067.0,12.660237312316895
2017-01-09,14.050000190734863,13.600000381469727,13.680000305175781,13.670000076293945,9348151.0,12.660237312316895
2017-01-10,13.970000267028809,13.350000381469727,13.670000076293945,13.829999923706055,8983845.0,12.808418273925781
2017-01-11,13.859999656677246,13.359999656677246,13.859999656677246,13.470000267028809,6852405.0,12.475010871887207
2017-01-12,13.430000305175781,13.119999885559082,13.350000381469727,13.229999542236328,6095770.0,12.252738952636719
2017-01-13,13.34000015258789,12.6899995803833,13.260000228881836,12.699999809265137,4693301.0,11.76188850402832
2017-01-16,12.800000190734863,11.670000076293945,12.699999809265137,12.109999656677246,6064647.0,11.215469360351562
2017-01-17,12.300000190734863,11.899999618530273,11.979999542236328,12.260000228881836,3576515.0,11.354390144348145
2017-01-18,12.319999694824219,12.100000381469727,12.279999732971191,12.15999984741211,2256401.0,11.2617769241333
2017-01-19,12.15999984741211,11.8100004196167,12.15999984741211,11.829999923706055,3475775.0,10.956151962280273
2017-01-20,12.069999694824219,11.729999542236328,11.850000381469727,12.039999961853027,2518160.0,11.150640487670898
2017-01-23,12.279999732971191,12.0,12.039999961853027,12.199999809265137,2245391.0,11.298821449279785
2017-01-24,12.270000457763672,12.119999885559082,12.119999885559082,12.25,1893392.0,11.345129013061523
2017-01-25,12.34000015258789,12.0,12.3100004196167,12.09000015258789,3764745.0,11.19694709777832
2017-01-26,12.25,12.029999732971191,12.029999732971191,12.210000038146973,2202473.0,11.308082580566406
2017-02-03,12.34000015258789,12.100000381469727,12.279999732971191,12.329999923706055,2198905.0,11.419219017028809
2017-02-06,12.289999961853027,11.260000228881836,12.289999961853027,11.739999771118164,28430121.0,10.872800827026367
2017-02-07,11.640000343322754,11.479999542236328,11.569999694824219,11.579999923706055,14011760.0,10.724618911743164
2017-02-08,11.800000190734863,11.550000190734863,11.579999923706055,11.760000228881836,14085131.0,10.891324043273926
2017-02-09,11.880000114440918,11.670000076293945,11.75,11.829999923706055,10338109.0,10.956151962280273
2017-02-10,12.0,11.779999732971191,11.779999732971191,11.850000381469727,7255197.0,10.974675178527832
2017-02-13,11.920000076293945,11.779999732971191,11.829999923706055,11.880000114440918,6460089.0,11.002460479736328
2017-02-14,12.149999618530273,11.859999656677246,11.920000076293945,12.039999961853027,10879566.0,11.150640487670898
2017-02-15,12.279999732971191,11.899999618530273,12.020000457763672,12.050000190734863,9455173.0,11.159900665283203
2017-02-16,12.279999732971191,11.920000076293945,11.920000076293945,12.260000228881836,11388425.0,11.354390144348145
2017-02-17,12.5600004196167,12.0600004196167,12.3100004196167,12.329999923706055,14125895.0,11.419219017028809
2017-02-20,12.390000343322754,12.15999984741211,12.25,12.300000190734863,10347371.0,11.391435623168945
2017-02-21,12.680000305175781,12.319999694824219,12.329999923706055,12.4399995803833,13760153.0,11.521092414855957
2017-02-22,12.479999542236328,12.319999694824219,12.380000114440918,12.460000038146973,7918743.0,11.539617538452148
2017-02-23,12.4399995803833,12.229999542236328,12.4399995803833,12.329999923706055,9009585.0,11.419219017028809
2017-02-24,12.739999771118164,12.350000381469727,12.420000076293945,12.390000343322754,12343195.0,11.474786758422852
2017-02-27,12.399999618530273,12.220000267028809,12.319999694824219,12.270000457763672,7476059.0,11.36365032196045
2017-02-28,12.470000267028809,12.220000267028809,12.229999542236328,12.4399995803833,8525071.0,11.521092414855957
2017-03-01,12.600000381469727,12.34000015258789,12.4399995803833,12.489999771118164,9724807.0,11.567399024963379
2017-03-02,12.529999732971191,12.279999732971191,12.430000305175781,12.300000190734863,6210261.0,11.391435623168945
2017-03-03,12.420000076293945,12.229999542236328,12.260000228881836,12.399999618530273,5614167.0,11.484047889709473
2017-03-06,12.449999809265137,12.3100004196167,12.399999618530273,12.449999809265137,8140217.0,11.530353546142578
2017-03-07,12.529999732971191,12.369999885559082,12.449999809265137,12.430000305175781,5398248.0,11.511832237243652
2017-03-08,12.449999809265137,12.329999923706055,12.399999618530273,12.390000343322754,6658205.0,11.474786758422852
2017-03-09,12.369999885559082,12.050000190734863,12.369999885559082,12.079999923706055,9313630.0,11.1876859664917
2017-03-10,12.109999656677246,11.899999618530273,12.0600004196167,11.970000267028809,7106368.0,11.085810661315918
2017-03-13,12.109999656677246,11.850000381469727,11.949999809265137,12.079999923706055,4251668.0,11.1876859664917
2017-03-14,12.149999618530273,12.0,12.109999656677246,12.109999656677246,3957091.0,11.215469360351562
2017-03-15,12.09000015258789,11.970000267028809,12.079999923706055,12.0,3754770.0,11.113595008850098
2017-03-16,12.229999542236328,12.029999732971191,12.050000190734863,12.220000267028809,5428359.0,11.317344665527344
2017-03-17,12.529999732971191,12.170000076293945,12.1899995803833,12.390000343322754,14186467.0,11.474786758422852
2017-03-20,12.550000190734863,12.289999961853027,12.430000305175781,12.4399995803833,10346597.0,11.521092414855957
2017-03-21,12.569999694824219,12.359999656677246,12.4399995803833,12.5600004196167,8844638.0,11.63222885131836
2017-03-22,12.75,12.430000305175781,12.4399995803833,12.630000114440918,9339603.0,11.69705867767334
2017-03-23,12.710000038146973,12.34000015258789,12.670000076293945,12.460000038146973,9097834.0,11.539617538452148
2017-03-24,12.539999961853027,12.15999984741211,12.399999618530273,12.239999771118164,10119876.0,11.335866928100586
2017-03-27,12.449999809265137,12.1899995803833,12.239999771118164,12.4399995803833,7719060.0,11.521092414855957
2017-03-28,12.520000457763672,12.319999694824219,12.420000076293945,12.420000076293945,6022886.0,11.502571105957031
2017-03-29,12.600000381469727,12.260000228881836,12.399999618530273,12.449999809265137,10843992.0,11.530353546142578
2017-03-30,12.449999809265137,11.920000076293945,12.369999885559082,11.9399995803833,14515716.0,11.058027267456055
2017-03-31,12.130000114440918,11.920000076293945,11.989999771118164,12.039999961853027,4270462.0,11.150640487670898
2017-04-05,12.170000076293945,11.960000038146973,12.039999961853027,12.15999984741211,6585942.0,11.2617769241333
2017-04-06,13.199999809265137,12.130000114440918,12.140000343322754,12.90999984741211,28888290.0,11.956376075744629
2017-04-07,13.420000076293945,12.84000015258789,12.90999984741211,13.289999961853027,29723941.0,12.308307647705078
2017-04-10,13.449999809265137,13.09000015258789,13.229999542236328,13.34000015258789,19387727.0,12.354613304138184
2017-04-11,13.399999618530273,13.050000190734863,13.289999961853027,13.34000015258789,13109712.0,12.354613304138184
2017-04-12,14.039999961853027,13.140000343322754,13.300000190734863,13.680000305175781,25707336.0,12.669498443603516
2017-04-13,14.029999732971191,13.489999771118164,13.619999885559082,13.770000457763672,13708469.0,12.752851486206055
2017-04-14,14.300000190734863,13.539999961853027,13.819999694824219,13.75,28061589.0,12.73432731628418
2017-04-17,13.770000457763672,13.300000190734863,13.6899995803833,13.470000267028809,16075567.0,12.475010871887207
2017-04-18,13.84000015258789,13.34000015258789,13.600000381469727,13.59000015258789,12542498.0,12.58614730834961
2017-04-19,13.529999732971191,13.029999732971191,13.479999542236328,13.229999542236328,15162218.0,12.252738952636719
2017-04-20,13.75,13.149999618530273,13.229999542236328,13.670000076293945,16344289.0,12.660237312316895
2017-04-21,13.649999618530273,13.100000381469727,13.550000190734863,13.149999618530273,9613673.0,12.178647994995117
2017-04-24,13.09000015258789,12.079999923706055,13.079999923706055,12.220000267028809,21085363.0,11.317344665527344
2017-04-25,12.470000267028809,11.989999771118164,12.119999885559082,12.239999771118164,9335194.0,11.335866928100586
2017-04-26,12.479999542236328,12.180000305175781,12.210000038146973,12.40999984741211,5754585.0,11.493309020996094
2017-04-27,12.970000267028809,12.25,12.40999984741211,12.829999923706055,10797477.0,11.882286071777344
2017-04-28,12.979999542236328,12.710000038146973,12.8100004196167,12.899999618530273,6120205.0,11.947113990783691
2017-05-02,12.859999656677246,12.529999732971191,12.859999656677246,12.739999771118164,8548185.0,11.798933982849121
2017-05-03,12.770000457763672,12.489999771118164,12.699999809265137,12.59000015258789,6836462.0,11.660013198852539
2017-05-04,12.579999923706055,12.149999618530273,12.520000457763672,12.220000267028809,8823820.0,11.317344665527344
2017-05-05,12.4399995803833,12.199999809265137,12.25,12.3100004196167,8530219.0,11.400696754455566
2017-05-08,12.130000114440918,11.399999618530273,12.130000114440918,11.430000305175781,15268968.0,10.585700035095215
2017-05-09,11.739999771118164,11.300000190734863,11.399999618530273,11.630000114440918,9458820.0,10.770925521850586
2017-05-10,11.680000305175781,11.180000305175781,11.640000343322754,11.1899995803833,8242300.0,10.363426208496094
2017-05-11,11.479999542236328,10.930000305175781,11.050000190734863,11.460000038146973,7591381.0,10.613482475280762
2017-05-12,11.5,11.260000228881836,11.430000305175781,11.4399995803833,4433700.0,10.594961166381836
2017-05-15,11.5,11.199999809265137,11.5,11.260000228881836,3771615.0,10.42825698852539
2017-05-16,11.539999961853027,10.960000038146973,11.1899995803833,11.489999771118164,8338890.0,10.641266822814941
2017-05-17,11.680000305175781,11.390000343322754,11.40999984741211,11.520000457763672,6702452.0,10.669052124023438
2017-05-18,11.470000267028809,11.140000343322754,11.359999656677246,11.170000076293945,7663198.0,10.344904899597168
2017-05-19,11.319999694824219,11.119999885559082,11.210000038146973,11.239999771118164,4557000.0,10.409734725952148
2017-05-22,11.260000228881836,10.6899995803833,11.210000038146973,10.789999961853027,8685734.0,9.992974281311035
2017-05-23,10.880000114440918,10.229999542236328,10.699999809265137,10.319999694824219,8510846.0,9.55769157409668
2017-05-24,10.5,10.130000114440918,10.300000190734863,10.479999542236328,5801042.0,9.705872535705566
2017-05-25,10.670000076293945,10.300000190734863,10.399999618530273,10.65999984741211,5873905.0,9.872575759887695
2017-05-26,10.779999732971191,10.579999923706055,10.609999656677246,10.600000381469727,4204755.0,9.817008018493652
2017-05-31,10.850000381469727,10.569999694824219,10.779999732971191,10.630000114440918,4481002.0,9.844793319702148
2017-06-01,10.630000114440918,10.300000190734863,10.579999923706055,10.430000305175781,4413157.0,9.659566879272461
2017-06-02,10.609999656677246,10.220000267028809,10.420000076293945,10.579999923706055,4407355.0,9.79848575592041
2017-06-05,10.75,10.59000015258789,10.720000267028809,10.720000267028809,3812127.0,9.928143501281738
2017-06-06,10.779999732971191,10.619999885559082,10.649999618530273,10.770000457763672,2836776.0,9.974452018737793
2017-06-07,10.970000267028809,10.699999809265137,10.699999809265137,10.949999809265137,6458311.0,10.141155242919922
2017-06-08,10.970000267028809,10.789999961853027,10.920000076293945,10.899999618530273,6139102.0,10.0948486328125
2017-06-09,11.149999618530273,10.84000015258789,10.880000114440918,11.09000015258789,7422001.0,10.27081298828125
2017-06-12,11.34000015258789,10.8100004196167,11.109999656677246,10.90999984741211,8319260.0,10.104109764099121
2017-06-13,11.119999885559082,10.800000190734863,10.859999656677246,11.050000190734863,5197066.0,10.233769416809082
2017-06-14,11.449999809265137,11.109999656677246,11.220000267028809,11.149999618530273,8016216.0,10.32638168334961
2017-06-15,11.369999885559082,11.100000381469727,11.15999984741211,11.279999732971191,6798563.0,10.446779251098633
2017-06-16,11.300000190734863,11.149999618530273,11.199999809265137,11.239999771118164,4851110.0,10.409734725952148
2017-06-19,11.239999771118164,11.239999771118164,11.239999771118164,11.239999771118164,0.0,10.409734725952148
2017-06-20,11.399999618530273,11.239999771118164,11.329999923706055,11.270000457763672,4247553.0,10.437519073486328
2017-06-21,11.479999542236328,11.180000305175781,11.270000457763672,11.380000114440918,6905057.0,10.539393424987793
2017-06-22,11.380000114440918,11.010000228881836,11.300000190734863,11.100000381469727,7413460.0,10.280074119567871
2017-06-23,11.989999771118164,11.15999984741211,11.569999694824219,11.390000343322754,18937223.0,10.548654556274414
2017-06-26,11.479999542236328,11.1899995803833,11.270000457763672,11.460000038146973,9981689.0,10.613482475280762
2017-06-27,11.779999732971191,11.40999984741211,11.5,11.579999923706055,12240391.0,10.724618911743164
2017-06-28,11.569999694824219,11.399999618530273,11.539999961853027,11.489999771118164,6837631.0,10.641266822814941
2017-06-29,11.640000343322754,11.4399995803833,11.5,11.539999961853027,6442844.0,10.68757438659668
2017-06-30,11.680000305175781,11.449999809265137,11.529999732971191,11.640000343322754,7244201.0,10.780186653137207
2017-07-03,11.930000305175781,11.609999656677246,11.65999984741211,11.8100004196167,8682569.0,10.937630653381348
2017-07-04,12.0600004196167,11.760000228881836,11.800000190734863,11.880000114440918,8677708.0,11.002460479736328
2017-07-05,11.989999771118164,11.770000457763672,11.880000114440918,11.979999542236328,7034264.0,11.095071792602539
2017-07-06,12.229999542236328,11.920000076293945,12.0,12.180000305175781,11754439.0,11.280299186706543
2017-07-07,12.34000015258789,12.010000228881836,12.199999809265137,12.289999961853027,11011294.0,11.382172584533691
2017-07-10,13.069999694824219,12.380000114440918,12.510000228881836,12.489999771118164,23420298.0,11.567399024963379
2017-07-11,13.479999542236328,12.279999732971191,12.34000015258789,12.819999694824219,29736379.0,11.873023986816406
2017-07-12,13.489999771118164,12.75,12.770000457763672,13.329999923706055,31082304.0,12.345352172851562
2017-07-13,13.869999885559082,13.020000457763672,13.300000190734863,13.239999771118164,31719497.0,12.261999130249023
2017-07-14,13.479999542236328,12.880000114440918,13.199999809265137,13.210000038146973,24930820.0,12.28897762298584
2017-07-17,13.289999961853027,12.300000190734863,13.239999771118164,12.59000015258789,30561492.0,11.71220588684082
2017-07-18,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-19,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-20,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-21,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-24,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-25,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-26,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-27,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-28,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-07-31,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-01,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-02,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-03,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-04,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-07,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-08,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-09,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-10,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-11,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-14,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-15,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-16,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-17,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-18,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-21,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-22,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-23,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-24,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-25,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-28,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-29,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-30,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-08-31,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-01,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-04,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-05,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-06,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-07,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-08,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-11,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-12,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-13,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-14,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-15,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-18,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-19,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-20,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-21,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-22,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-25,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-26,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-27,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-28,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-09-29,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-09,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-10,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-11,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-12,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-13,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-16,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-17,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-18,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-19,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-20,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-23,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-24,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-25,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-26,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-27,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-30,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-10-31,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-01,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-02,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-03,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-06,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-07,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-08,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-09,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-10,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-13,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-14,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-15,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-16,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-17,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-20,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-21,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-22,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-23,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-24,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-27,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-28,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-29,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-11-30,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-01,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-04,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-05,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-06,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-07,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-08,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-11,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-12,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-13,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-14,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-15,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-18,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-19,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-20,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-21,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-22,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-25,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-26,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-27,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-28,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2017-12-29,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-02,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-03,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-04,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-05,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-08,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,0.0,11.71220588684082
2018-01-09,13.789999961853027,12.020000457763672,13.789999961853027,12.09000015258789,53287733.0,11.247066497802734
2018-01-10,12.1899995803833,11.359999656677246,11.75,11.739999771118164,31862851.0,10.921468734741211
2018-01-11,11.890000343322754,11.430000305175781,11.75,11.800000190734863,21201193.0,10.977285385131836
2018-01-12,11.8100004196167,11.3100004196167,11.699999809265137,11.34000015258789,12856602.0,10.549358367919922
2018-01-15,11.6899995803833,11.029999732971191,11.329999923706055,11.130000114440918,15235970.0,10.353999137878418
2018-01-16,11.539999961853027,11.15999984741211,11.199999809265137,11.420000076293945,15171689.0,10.623780250549316
2018-01-17,11.569999694824219,11.229999542236328,11.460000038146973,11.430000305175781,11072897.0,10.63308334350586
2018-01-18,11.449999809265137,11.220000267028809,11.430000305175781,11.3100004196167,8365201.0,10.521449089050293
2018-01-19,11.319999694824219,10.890000343322754,11.319999694824219,11.079999923706055,16176820.0,10.30748462677002
2018-01-22,11.069999694824219,10.859999656677246,11.0,11.020000457763672,7593768.0,10.251668930053711
2018-01-23,11.180000305175781,10.899999618530273,10.899999618530273,11.09000015258789,6721201.0,10.316787719726562
2018-01-24,11.130000114440918,10.880000114440918,11.0,10.979999542236328,8134356.0,10.214456558227539
2018-01-25,11.680000305175781,10.890000343322754,10.90999984741211,11.449999809265137,18599885.0,10.651688575744629
2018-01-26,11.720000267028809,11.300000190734863,11.319999694824219,11.579999923706055,14093444.0,10.772624015808105
2018-01-29,11.75,11.359999656677246,11.600000381469727,11.710000038146973,10139211.0,10.893560409545898
2018-01-30,11.449999809265137,11.0600004196167,11.399999618530273,11.100000381469727,14449641.0,10.326089859008789
2018-01-31,11.220000267028809,10.850000381469727,11.069999694824219,11.050000190734863,7942906.0,10.279577255249023
2018-02-01,11.109999656677246,10.079999923706055,11.0600004196167,10.119999885559082,13500597.0,9.414417266845703
2018-02-02,10.199999809265137,9.600000381469727,9.789999961853027,10.100000381469727,9307368.0,9.39581298828125
2018-02-05,10.289999961853027,9.800000190734863,9.949999809265137,10.0600004196167,5420053.0,9.358601570129395
2018-02-06,9.930000305175781,9.050000190734863,9.800000190734863,9.050000190734863,11009987.0,8.41901969909668
2018-02-07,9.390000343322754,8.899999618530273,9.300000190734863,9.039999961853027,10221184.0,8.409717559814453
2018-02-08,9.25,9.0,9.0600004196167,9.229999542236328,5413500.0,8.586468696594238
2018-02-09,9.050000190734863,8.5,8.979999542236328,8.710000038146973,8390269.0,8.1027250289917
2018-02-12,9.220000267028809,8.770000457763672,8.8100004196167,9.0600004196167,11837105.0,8.428323745727539
2018-02-13,9.210000038146973,9.050000190734863,9.130000114440918,9.119999885559082,8786407.0,8.484139442443848
2018-02-14,9.279999732971191,8.989999771118164,9.119999885559082,9.1899995803833,5713866.0,8.549257278442383
2018-02-22,9.65999984741211,9.170000076293945,9.239999771118164,9.569999694824219,8997968.0,8.902763366699219
2018-02-23,9.579999923706055,9.390000343322754,9.5600004196167,9.489999771118164,4794594.0,8.82834243774414
2018-02-26,9.680000305175781,9.449999809265137,9.510000228881836,9.619999885559082,6961132.0,8.949277877807617
2018-02-27,9.649999618530273,9.449999809265137,9.600000381469727,9.470000267028809,7471775.0,8.809736251831055
2018-02-28,9.550000190734863,9.319999694824219,9.329999923706055,9.489999771118164,5705711.0,8.82834243774414
2018-03-01,10.4399995803833,9.5,9.5,10.050000190734863,16434879.0,9.349298477172852
2018-03-02,10.09000015258789,9.819999694824219,9.829999923706055,10.0,9557143.0,9.302783966064453
2018-03-05,10.15999984741211,9.800000190734863,10.100000381469727,9.90999984741211,6910241.0,9.219059944152832
2018-03-06,10.130000114440918,9.869999885559082,9.949999809265137,10.109999656677246,7096601.0,9.40511417388916
2018-03-07,10.0600004196167,9.890000343322754,10.050000190734863,9.9399995803833,5225299.0,9.246967315673828
2018-03-08,9.979999542236328,9.859999656677246,9.890000343322754,9.899999618530273,4587260.0,9.209755897521973
2018-03-09,10.039999961853027,9.869999885559082,9.869999885559082,10.010000228881836,5686276.0,9.312088012695312
2018-03-12,10.359999656677246,9.989999771118164,10.020000457763672,10.260000228881836,10297259.0,9.544656753540039
2018-03-13,10.300000190734863,10.100000381469727,10.25,10.119999885559082,6403944.0,9.414417266845703
2018-03-14,10.260000228881836,10.09000015258789,10.140000343322754,10.109999656677246,6465479.0,9.40511417388916
2018-03-15,10.15999984741211,9.8100004196167,10.100000381469727,9.930000305175781,7943208.0,9.237665176391602
2018-03-16,10.229999542236328,9.960000038146973,10.020000457763672,10.050000190734863,8329506.0,9.349298477172852
2018-03-19,10.260000228881836,9.960000038146973,10.09000015258789,10.180000305175781,8151085.0,9.470234870910645
2018-03-20,10.369999885559082,10.050000190734863,10.100000381469727,10.300000190734863,8781008.0,9.581868171691895
2018-03-21,10.430000305175781,10.100000381469727,10.289999961853027,10.130000114440918,9140116.0,9.423721313476562
2018-03-22,10.15999984741211,9.890000343322754,10.149999618530273,9.989999771118164,9559546.0,9.293481826782227
2018-03-23,9.680000305175781,8.989999771118164,9.680000305175781,8.989999771118164,15569628.0,8.363203048706055
2018-03-26,8.979999542236328,8.510000228881836,8.729999542236328,8.970000267028809,10608540.0,8.344597816467285
2018-03-27,9.229999542236328,9.050000190734863,9.0600004196167,9.130000114440918,8632547.0,8.493441581726074
2018-03-28,9.350000381469727,8.90999984741211,8.989999771118164,9.079999923706055,8411783.0,8.446928024291992
2018-03-29,9.270000457763672,9.069999694824219,9.15999984741211,9.229999542236328,6188301.0,8.586468696594238
2018-03-30,9.399999618530273,9.229999542236328,9.25,9.279999732971191,7594743.0,8.632983207702637
2018-04-02,9.359999656677246,9.199999809265137,9.329999923706055,9.270000457763672,8271800.0,8.623682022094727
2018-04-03,9.149999618530273,9.0600004196167,9.069999694824219,9.119999885559082,6205940.0,8.484139442443848
2018-04-04,9.430000305175781,9.149999618530273,9.220000267028809,9.239999771118164,9288338.0,8.595772743225098
2018-04-09,9.25,9.079999923706055,9.199999809265137,9.170000076293945,5724874.0,8.53065299987793
2018-04-10,9.300000190734863,9.119999885559082,9.1899995803833,9.289999961853027,6410198.0,8.64228630065918
2018-04-11,9.550000190734863,9.3100004196167,9.329999923706055,9.390000343322754,9703023.0,8.73531436920166
2018-04-12,9.449999809265137,9.229999542236328,9.350000381469727,9.289999961853027,6557443.0,8.64228630065918
2018-04-13,9.420000076293945,9.260000228881836,9.329999923706055,9.34000015258789,4253895.0,8.688800811767578
2018-04-16,9.34000015258789,8.949999809265137,9.34000015258789,9.069999694824219,7285358.0,8.43762493133545
2018-04-17,9.180000305175781,8.760000228881836,9.069999694824219,8.930000305175781,5346444.0,8.30738639831543
2018-04-18,9.15999984741211,8.869999885559082,9.0,9.079999923706055,5545292.0,8.446928024291992
2018-04-19,9.170000076293945,9.0600004196167,9.0600004196167,9.100000381469727,5247908.0,8.465534210205078
2018-04-20,9.109999656677246,8.739999771118164,9.069999694824219,8.800000190734863,6181790.0,8.186450958251953
2018-04-23,8.899999618530273,8.649999618530273,8.800000190734863,8.789999961853027,5067956.0,8.177146911621094
2018-04-24,8.979999542236328,8.760000228881836,8.829999923706055,8.970000267028809,5475188.0,8.344597816467285
2018-04-25,9.039999961853027,8.880000114440918,8.949999809265137,9.039999961853027,4191436.0,8.409717559814453
2018-04-26,9.079999923706055,8.829999923706055,9.029999732971191,8.850000381469727,4549063.0,8.232963562011719
2018-04-27,8.949999809265137,8.789999961853027,8.880000114440918,8.920000076293945,3353598.0,8.298083305358887
2018-05-02,8.970000267028809,8.680000305175781,8.920000076293945,8.789999961853027,4203745.0,8.177146911621094
2018-05-03,8.90999984741211,8.6899995803833,8.770000457763672,8.90999984741211,4215247.0,8.28878116607666
2018-05-04,8.970000267028809,8.850000381469727,8.880000114440918,8.90999984741211,3568663.0,8.28878116607666
2018-05-07,9.25,8.9399995803833,8.949999809265137,9.180000305175781,8842637.0,8.539957046508789
2018-05-08,9.279999732971191,9.149999618530273,9.1899995803833,9.25,6713927.0,8.605074882507324
2018-05-09,9.289999961853027,9.130000114440918,9.229999542236328,9.1899995803833,6077185.0,8.549257278442383
2018-05-10,9.270000457763672,9.15999984741211,9.199999809265137,9.260000228881836,5666331.0,8.614378929138184
2018-05-11,9.329999923706055,9.15999984741211,9.260000228881836,9.1899995803833,4880000.0,8.549257278442383
2018-05-14,9.279999732971191,9.119999885559082,9.1899995803833,9.15999984741211,4239600.0,8.521350860595703
2018-05-15,9.359999656677246,9.100000381469727,9.220000267028809,9.329999923706055,6639746.0,8.679497718811035
2018-05-16,9.59000015258789,9.199999809265137,9.3100004196167,9.430000305175781,12059152.0,8.772526741027832
2018-05-17,9.680000305175781,9.34000015258789,9.460000038146973,9.619999885559082,14898325.0,8.949277877807617
2018-05-18,10.350000381469727,9.640000343322754,9.640000343322754,9.949999809265137,28870510.0,9.256270408630371
2018-05-21,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,0.0,9.256270408630371
2018-05-22,11.220000267028809,10.550000190734863,11.09000015258789,10.720000267028809,37357286.0,9.972583770751953
2018-05-23,10.649999618530273,10.210000038146973,10.5600004196167,10.34000015258789,23777243.0,9.619078636169434
2018-05-24,10.3100004196167,10.079999923706055,10.170000076293945,10.180000305175781,13185330.0,9.470234870910645
2018-05-25,10.25,9.920000076293945,10.199999809265137,9.960000038146973,11915267.0,9.265572547912598
2018-05-28,9.949999809265137,9.680000305175781,9.899999618530273,9.779999732971191,9912704.0,9.098122596740723
2018-05-29,9.899999618530273,9.710000038146973,9.760000228881836,9.789999961853027,8282763.0,9.107426643371582
2018-05-30,9.600000381469727,9.029999732971191,9.600000381469727,9.100000381469727,12832837.0,8.465534210205078
2018-05-31,9.369999885559082,9.149999618530273,9.210000038146973,9.289999961853027,8222975.0,8.64228630065918
2018-06-01,9.329999923706055,8.930000305175781,9.199999809265137,9.140000343322754,7836923.0,8.502744674682617
2018-06-04,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-05,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-06,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-07,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-08,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-11,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-12,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.502744674682617
2018-06-13,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-14,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-15,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-19,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-20,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-21,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-22,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-25,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-26,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-27,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-28,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-06-29,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-07-02,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-07-03,9.140000343322754,9.140000343322754,9.140000343322754,9.140000343322754,0.0,8.64077091217041
2018-07-04,8.079999923706055,7.670000076293945,7.980000019073486,7.730000019073486,11801197.0,7.307785511016846
2018-07-05,7.820000171661377,7.130000114440918,7.730000019073486,7.190000057220459,11299789.0,6.797280311584473
2018-07-06,7.340000152587891,6.920000076293945,7.170000076293945,7.21999979019165,9244234.0,6.82564115524292
2018-07-09,7.380000114440918,7.190000057220459,7.190000057220459,7.369999885559082,5618358.0,6.9674482345581055
2018-07-10,7.519999980926514,7.309999942779541,7.360000133514404,7.489999771118164,7162934.0,7.0808939933776855
2018-07-11,7.329999923706055,7.019999980926514,7.320000171661377,7.190000057220459,7291951.0,6.797280311584473
2018-07-12,7.460000038146973,7.139999866485596,7.139999866485596,7.429999828338623,6696218.0,7.024171352386475
2018-07-13,7.440000057220459,7.340000152587891,7.389999866485596,7.429999828338623,5476125.0,7.024171352386475
2018-07-16,7.449999809265137,7.329999923706055,7.409999847412109,7.409999847412109,4048864.0,7.005263805389404
2018-07-17,7.420000076293945,7.269999980926514,7.420000076293945,7.369999885559082,4857088.0,6.9674482345581055
2018-07-18,7.559999942779541,7.340000152587891,7.369999885559082,7.400000095367432,6897000.0,6.995809555053711
2018-07-19,7.480000019073486,7.28000020980835,7.389999866485596,7.340000152587891,4886754.0,6.939087390899658
2018-07-20,7.449999809265137,7.269999980926514,7.269999980926514,7.420000076293945,4906066.0,7.0147175788879395
2018-07-23,7.570000171661377,7.380000114440918,7.409999847412109,7.559999942779541,7320896.0,7.147070407867432
2018-07-24,7.739999771118164,7.53000020980835,7.559999942779541,7.699999809265137,10909104.0,7.279423713684082
2018-07-25,7.829999923706055,7.650000095367432,7.820000171661377,7.699999809265137,8980764.0,7.279423713684082
2018-07-26,7.840000152587891,7.659999847412109,7.659999847412109,7.820000171661377,7541702.0,7.392868995666504
2018-07-27,7.940000057220459,7.760000228881836,7.800000190734863,7.849999904632568,8252160.0,7.421230792999268
2018-07-30,7.880000114440918,7.590000152587891,7.730000019073486,7.679999828338623,5849928.0,7.260516166687012
2018-07-31,7.769999980926514,7.630000114440918,7.699999809265137,7.760000228881836,4222449.0,7.336146831512451
2018-08-01,7.809999942779541,7.579999923706055,7.760000228881836,7.630000114440918,5317210.0,7.213247299194336
2018-08-02,7.590000152587891,7.050000190734863,7.550000190734863,7.28000020980835,7153337.0,6.882364749908447
2018-08-03,7.690000057220459,7.199999809265137,7.230000019073486,7.489999771118164,9010219.0,7.0808939933776855
2018-08-06,7.650000095367432,7.340000152587891,7.46999979019165,7.409999847412109,7114701.0,7.005263805389404
2018-08-07,7.820000171661377,7.400000095367432,7.400000095367432,7.809999942779541,11813179.0,7.383415222167969
2018-08-08,8.069999694824219,7.710000038146973,7.739999771118164,7.789999961853027,13424357.0,7.364507675170898
2018-08-09,8.0,7.699999809265137,7.78000020980835,7.920000076293945,10337106.0,7.487407207489014
2018-08-10,7.949999809265137,7.769999980926514,7.880000114440918,7.889999866485596,6939346.0,7.459045886993408
2018-08-13,7.840000152587891,7.610000133514404,7.78000020980835,7.800000190734863,6828084.0,7.373961925506592
2018-08-14,7.900000095367432,7.78000020980835,7.78000020980835,7.860000133514404,5575801.0,7.430684566497803
2018-08-15,7.96999979019165,7.769999980926514,7.809999942779541,7.840000152587891,6159000.0,7.411777019500732
2018-08-16,8.220000267028809,7.849999904632568,8.100000381469727,7.889999866485596,14386900.0,7.459045886993408
2018-08-17,8.479999542236328,7.96999979019165,8.069999694824219,8.100000381469727,17753412.0,7.657575607299805
2018-08-20,8.869999885559082,8.020000457763672,8.210000038146973,8.779999732971191,24233290.0,8.300433158874512
2018-08-21,8.869999885559082,8.5600004196167,8.600000381469727,8.800000190734863,18168087.0,8.319342613220215
2018-08-22,8.680000305175781,8.430000305175781,8.65999984741211,8.449999809265137,12370781.0,7.988458633422852
2018-08-23,8.529999732971191,8.300000190734863,8.479999542236328,8.40999984741211,9176975.0,7.950643062591553
2018-08-24,8.510000228881836,8.3100004196167,8.390000343322754,8.350000381469727,7237091.0,7.893921852111816
2018-08-27,8.579999923706055,8.34000015258789,8.34000015258789,8.569999694824219,8874424.0,8.101903915405273
2018-08-28,8.640000343322754,8.420000076293945,8.569999694824219,8.5,7396741.0,8.035728454589844
2018-08-29,8.479999542236328,8.350000381469727,8.479999542236328,8.430000305175781,4477152.0,7.969551086425781
2018-08-30,8.449999809265137,8.170000076293945,8.4399995803833,8.220000267028809,5801305.0,7.771021366119385
2018-08-31,8.329999923706055,8.069999694824219,8.220000267028809,8.069999694824219,5379457.0,7.629213809967041
2018-09-03,8.100000381469727,7.769999980926514,8.050000190734863,7.96999979019165,7178162.0,7.534675598144531
2018-09-04,8.100000381469727,7.949999809265137,7.949999809265137,8.069999694824219,5712484.0,7.629213809967041
2018-09-05,8.069999694824219,7.760000228881836,8.069999694824219,7.760000228881836,5870517.0,7.336146831512451
2018-09-06,7.880000114440918,7.690000057220459,7.75,7.789999961853027,4695400.0,7.364507675170898
2018-09-07,7.920000076293945,7.699999809265137,7.769999980926514,7.760000228881836,4393634.0,7.336146831512451
2018-09-10,7.71999979019165,7.440000057220459,7.679999828338623,7.46999979019165,5282200.0,7.061985969543457
2018-09-11,7.550000190734863,7.380000114440918,7.5,7.460000038146973,3899312.0,7.05253267288208
2018-09-12,7.570000171661377,7.389999866485596,7.460000038146973,7.53000020980835,2959407.0,7.118709564208984
2018-09-13,7.690000057220459,7.550000190734863,7.590000152587891,7.650000095367432,3839633.0,7.232154846191406
2018-09-14,7.679999828338623,7.590000152587891,7.639999866485596,7.619999885559082,2390712.0,7.203793048858643
2018-09-17,7.619999885559082,7.369999885559082,7.619999885559082,7.400000095367432,3848457.0,6.995809555053711
2018-09-18,7.639999866485596,7.349999904632568,7.349999904632568,7.619999885559082,4235894.0,7.203793048858643
2018-09-19,7.760000228881836,7.559999942779541,7.579999923706055,7.679999828338623,5030047.0,7.260516166687012
2018-09-20,7.769999980926514,7.659999847412109,7.679999828338623,7.690000057220459,3515671.0,7.269969940185547
2018-09-21,7.880000114440918,7.670000076293945,7.690000057220459,7.849999904632568,4924012.0,7.421230792999268
2018-09-25,7.900000095367432,7.75,7.809999942779541,7.889999866485596,4447013.0,7.459045886993408
2018-09-26,7.920000076293945,7.78000020980835,7.889999866485596,7.840000152587891,4481030.0,7.411777019500732
2018-09-27,7.909999847412109,7.809999942779541,7.840000152587891,7.840000152587891,3452188.0,7.411777019500732
2018-09-28,8.100000381469727,7.75,7.840000152587891,7.989999771118164,6748884.0,7.553584098815918
2018-10-08,7.820000171661377,7.639999866485596,7.800000190734863,7.639999866485596,5098140.0,7.222700595855713
2018-10-09,7.829999923706055,7.639999866485596,7.670000076293945,7.769999980926514,3245791.0,7.345600128173828
2018-10-10,7.880000114440918,7.730000019073486,7.809999942779541,7.880000114440918,3253680.0,7.449592590332031
2018-10-11,7.730000019073486,7.099999904632568,7.619999885559082,7.159999847412109,8568929.0,6.768918514251709
2018-10-12,7.300000190734863,6.909999847412109,7.199999809265137,7.260000228881836,5681452.0,6.863456726074219
2018-10-15,7.360000133514404,7.159999847412109,7.260000228881836,7.179999828338623,3872894.0,6.7878265380859375
2018-10-16,7.269999980926514,6.96999979019165,7.139999866485596,7.039999961853027,3725507.0,6.655473232269287
2018-10-17,7.179999828338623,6.800000190734863,7.179999828338623,7.010000228881836,5787319.0,6.627111911773682
2018-10-18,6.949999809265137,6.730000019073486,6.949999809265137,6.78000020980835,3794500.0,6.409674167633057
2018-10-19,6.940000057220459,6.610000133514404,6.670000076293945,6.920000076293945,4419940.0,6.542027473449707
2018-10-22,7.369999885559082,6.920000076293945,6.949999809265137,7.25,5811330.0,6.854002475738525
2018-10-23,7.409999847412109,7.130000114440918,7.210000038146973,7.230000019073486,5188309.0,6.835095405578613
2018-10-24,7.340000152587891,7.079999923706055,7.230000019073486,7.230000019073486,3896531.0,6.835095405578613
2018-10-25,7.230000019073486,6.909999847412109,7.0,7.179999828338623,4140003.0,6.7878265380859375
2018-10-26,7.329999923706055,7.190000057220459,7.21999979019165,7.25,3496382.0,6.854002475738525
2018-10-29,7.119999885559082,6.869999885559082,7.099999904632568,6.909999847412109,6898033.0,6.532573699951172
2018-10-30,7.019999980926514,6.789999961853027,6.880000114440918,6.929999828338623,4306279.0,6.551480770111084
2018-10-31,7.170000076293945,6.949999809265137,6.960000038146973,7.119999885559082,6117913.0,6.731103420257568
2018-11-01,7.239999771118164,7.099999904632568,7.119999885559082,7.139999866485596,6876037.0,6.750011444091797
2018-11-02,7.320000171661377,7.179999828338623,7.199999809265137,7.320000171661377,8277516.0,6.92017936706543
2018-11-05,7.460000038146973,7.230000019073486,7.309999942779541,7.349999904632568,6746143.0,6.948540687561035
2018-11-06,7.369999885559082,7.199999809265137,7.309999942779541,7.369999885559082,5242137.0,6.9674482345581055
2018-11-07,7.420000076293945,7.260000228881836,7.349999904632568,7.269999980926514,5989027.0,6.872910499572754
2018-11-08,7.389999866485596,7.239999771118164,7.349999904632568,7.289999961853027,4694844.0,6.891818046569824
2018-11-09,7.309999942779541,7.199999809265137,7.28000020980835,7.199999809265137,3384163.0,6.80673360824585
2018-11-12,7.449999809265137,7.159999847412109,7.179999828338623,7.409999847412109,5323422.0,7.005263805389404
2018-11-13,7.559999942779541,7.289999961853027,7.309999942779541,7.519999980926514,8844930.0,7.109254837036133
2018-11-14,7.570000171661377,7.429999828338623,7.5,7.460000038146973,6581390.0,7.05253267288208
2018-11-15,7.610000133514404,7.440000057220459,7.5,7.590000152587891,6507089.0,7.175432205200195
2018-11-16,7.769999980926514,7.550000190734863,7.619999885559082,7.650000095367432,7142629.0,7.232154846191406
2018-11-19,7.869999885559082,7.619999885559082,7.650000095367432,7.840000152587891,8642659.0,7.411777019500732
2018-11-20,7.789999961853027,7.46999979019165,7.710000038146973,7.489999771118164,8086755.0,7.0808939933776855
2018-11-21,7.539999961853027,7.349999904632568,7.389999866485596,7.53000020980835,5086310.0,7.118709564208984
2018-11-22,7.75,7.53000020980835,7.619999885559082,7.579999923706055,5989802.0,7.16597843170166
2018-11-23,7.630000114440918,7.099999904632568,7.630000114440918,7.199999809265137,7027360.0,6.80673360824585
2018-11-26,7.230000019073486,7.079999923706055,7.199999809265137,7.130000114440918,3820677.0,6.7405571937561035
2018-11-27,7.199999809265137,7.099999904632568,7.179999828338623,7.150000095367432,3764684.0,6.759465217590332
2018-11-28,7.239999771118164,6.940000057220459,7.139999866485596,7.190000057220459,5642274.0,6.797280311584473
2018-11-29,7.269999980926514,7.03000020980835,7.210000038146973,7.039999961853027,4569594.0,6.655473232269287
2018-11-30,7.170000076293945,7.019999980926514,7.019999980926514,7.170000076293945,3381031.0,6.778372287750244
2018-12-03,7.429999828338623,7.239999771118164,7.300000190734863,7.369999885559082,6773402.0,6.9674482345581055
2018-12-04,7.510000228881836,7.320000171661377,7.360000133514404,7.5,5131854.0,7.090347766876221
2018-12-05,7.519999980926514,7.320000171661377,7.349999904632568,7.429999828338623,4779811.0,7.024171352386475
2018-12-06,7.429999828338623,7.230000019073486,7.429999828338623,7.25,4727416.0,6.854002475738525
2018-12-07,7.400000095367432,7.260000228881836,7.360000133514404,7.400000095367432,3134469.0,6.995809555053711
2018-12-10,7.400000095367432,7.289999961853027,7.320000171661377,7.340000152587891,2768662.0,6.939087390899658
2018-12-11,7.400000095367432,7.28000020980835,7.369999885559082,7.329999923706055,2796600.0,6.929633140563965
2018-12-12,7.369999885559082,7.230000019073486,7.329999923706055,7.25,3555093.0,6.854002475738525
2018-12-13,7.369999885559082,7.21999979019165,7.260000228881836,7.340000152587891,3659594.0,6.939087390899658
2018-12-14,7.349999904632568,7.119999885559082,7.340000152587891,7.139999866485596,3742800.0,6.750011444091797
2018-12-17,7.179999828338623,7.03000020980835,7.099999904632568,7.139999866485596,2464000.0,6.750011444091797
2018-12-18,7.150000095367432,7.0,7.059999942779541,7.099999904632568,2232259.0,6.712195873260498
2018-12-19,7.130000114440918,6.920000076293945,7.070000171661377,7.0,2275674.0,6.6176581382751465
2018-12-20,7.059999942779541,6.96999979019165,6.96999979019165,7.050000190734863,2685074.0,6.664927005767822
2018-12-21,7.130000114440918,6.96999979019165,7.03000020980835,7.110000133514404,3135980.0,6.721649646759033
2018-12-24,7.130000114440918,7.010000228881836,7.059999942779541,7.119999885559082,2650666.0,6.731103420257568
2018-12-25,7.079999923706055,6.849999904632568,7.079999923706055,7.019999980926514,3532574.0,6.636565208435059
2018-12-26,7.03000020980835,6.929999828338623,7.0,6.960000038146973,2278466.0,6.579842567443848
2018-12-27,7.050000190734863,6.860000133514404,7.050000190734863,6.869999885559082,2591418.0,6.494758605957031
2018-12-28,6.949999809265137,6.820000171661377,6.900000095367432,6.849999904632568,2190460.0,6.475851058959961
2019-01-02,6.900000095367432,6.829999923706055,6.849999904632568,6.840000152587891,1794835.0,6.466397762298584
2019-01-03,6.960000038146973,6.860000133514404,6.889999866485596,6.869999885559082,2283423.0,6.494758605957031
2019-01-04,7.079999923706055,6.75,6.800000190734863,7.079999923706055,4073570.0,6.6932878494262695
2019-01-07,7.21999979019165,6.75,6.800000190734863,7.170000076293945,4345580.0,6.778372287750244
2019-01-08,7.210000038146973,7.130000114440918,7.130000114440918,7.139999866485596,3121014.0,6.750011444091797
2019-01-09,7.269999980926514,7.139999866485596,7.159999847412109,7.150000095367432,4632229.0,6.759465217590332
2019-01-10,7.199999809265137,7.099999904632568,7.170000076293945,7.130000114440918,2663876.0,6.7405571937561035
2019-01-11,7.329999923706055,7.070000171661377,7.119999885559082,7.260000228881836,5589001.0,6.863456726074219
2019-01-14,7.400000095367432,7.170000076293945,7.260000228881836,7.369999885559082,5735014.0,6.9674482345581055
2019-01-15,7.710000038146973,7.409999847412109,7.409999847412109,7.550000190734863,13546998.0,7.1376166343688965
2019-01-16,7.510000228881836,7.360000133514404,7.420000076293945,7.389999866485596,6951252.0,6.986355781555176
2019-01-17,7.389999866485596,7.28000020980835,7.369999885559082,7.309999942779541,3422540.0,6.9107255935668945
2019-01-18,7.440000057220459,7.25,7.289999961853027,7.420000076293945,4935642.0,7.0147175788879395
2019-01-21,7.429999828338623,7.329999923706055,7.400000095367432,7.360000133514404,3673484.0,6.95799446105957
2019-01-22,7.409999847412109,7.21999979019165,7.340000152587891,7.25,3744922.0,6.854002475738525
2019-01-23,7.309999942779541,7.190000057220459,7.230000019073486,7.289999961853027,2547429.0,6.891818046569824
2019-01-24,7.369999885559082,7.260000228881836,7.340000152587891,7.329999923706055,3056384.0,6.929633140563965
2019-01-25,7.349999904632568,7.21999979019165,7.329999923706055,7.230000019073486,2993200.0,6.835095405578613
2019-01-28,7.320000171661377,7.21999979019165,7.260000228881836,7.230000019073486,2773693.0,6.835095405578613
2019-01-29,7.269999980926514,6.949999809265137,7.230000019073486,7.070000171661377,3778531.0,6.683834552764893
2019-01-30,7.119999885559082,6.940000057220459,7.010000228881836,6.940000057220459,2990900.0,6.560935020446777
2019-01-31,7.059999942779541,6.920000076293945,6.960000038146973,6.96999979019165,3150720.0,6.589295864105225
2019-02-01,7.170000076293945,6.980000019073486,7.050000190734863,7.170000076293945,3160284.0,6.778372287750244
2019-02-11,7.289999961853027,7.139999866485596,7.199999809265137,7.28000020980835,4023771.0,6.882364749908447
2019-02-12,7.340000152587891,7.25,7.269999980926514,7.320000171661377,3925978.0,6.92017936706543
2019-02-13,7.440000057220459,7.300000190734863,7.300000190734863,7.429999828338623,7617743.0,7.024171352386475
2019-02-14,7.440000057220459,7.349999904632568,7.409999847412109,7.400000095367432,5835929.0,6.995809555053711
2019-02-15,7.420000076293945,7.349999904632568,7.380000114440918,7.369999885559082,5269464.0,6.9674482345581055
2019-02-18,7.550000190734863,7.380000114440918,7.409999847412109,7.550000190734863,7974908.0,7.1376166343688965
2019-02-19,7.579999923706055,7.429999828338623,7.579999923706055,7.5,7452675.0,7.090347766876221
2019-02-20,7.53000020980835,7.420000076293945,7.480000019073486,7.5,6015938.0,7.090347766876221
2019-02-21,7.590000152587891,7.400000095367432,7.53000020980835,7.429999828338623,8758142.0,7.024171352386475
2019-02-22,7.53000020980835,7.340000152587891,7.420000076293945,7.53000020980835,10205560.0,7.118709564208984
2019-02-25,7.929999828338623,7.539999961853027,7.559999942779541,7.920000076293945,21187500.0,7.487407207489014
2019-02-26,8.149999618530273,7.809999942779541,7.889999866485596,7.900000095367432,17666001.0,7.468499660491943
2019-02-27,8.029999732971191,7.760000228881836,7.880000114440918,7.829999923706055,12469111.0,7.402322769165039
2019-02-28,8.010000228881836,7.800000190734863,7.809999942779541,7.929999828338623,7444595.0,7.496860980987549
2019-03-01,7.96999979019165,7.800000190734863,7.960000038146973,7.929999828338623,6934918.0,7.496860980987549
2019-03-04,8.119999885559082,7.920000076293945,7.949999809265137,8.0,15294815.0,7.563037872314453
2019-03-05,8.15999984741211,7.929999828338623,7.989999771118164,8.140000343322754,13610591.0,7.6953911781311035
2019-03-06,8.550000190734863,8.050000190734863,8.140000343322754,8.380000114440918,17930109.0,7.922281742095947
2019-03-07,8.529999732971191,8.260000228881836,8.34000015258789,8.430000305175781,17468172.0,7.969551086425781
2019-03-08,8.279999732971191,7.900000095367432,8.279999732971191,7.900000095367432,15548170.0,7.468499660491943
2019-03-11,8.1899995803833,7.949999809265137,7.949999809265137,8.170000076293945,9896890.0,7.723752498626709
2019-03-12,8.489999771118164,8.220000267028809,8.289999961853027,8.359999656677246,15459130.0,7.903373718261719
2019-03-13,8.449999809265137,8.170000076293945,8.34000015258789,8.25,12060678.0,7.79938268661499
2019-03-14,8.279999732971191,7.989999771118164,8.15999984741211,8.270000457763672,12122797.0,7.818290710449219
2019-03-15,8.460000038146973,8.199999809265137,8.210000038146973,8.460000038146973,18211807.0,7.9979119300842285
2019-03-18,8.600000381469727,8.4399995803833,8.539999961853027,8.550000190734863,17237240.0,8.082996368408203
2019-03-19,8.989999771118164,8.5600004196167,8.800000190734863,8.619999885559082,23175048.0,8.14917278289795
2019-03-20,8.609999656677246,8.300000190734863,8.550000190734863,8.420000076293945,13474241.0,7.960097312927246
2019-03-21,8.600000381469727,8.369999885559082,8.449999809265137,8.5,13287773.0,8.035728454589844
2019-03-22,8.550000190734863,8.279999732971191,8.479999542236328,8.550000190734863,11632429.0,8.082996368408203
2019-03-25,8.649999618530273,8.369999885559082,8.40999984741211,8.539999961853027,11545010.0,8.073542594909668
2019-03-26,8.579999923706055,8.300000190734863,8.5,8.34000015258789,9611680.0,7.884467124938965
2019-03-27,8.930000305175781,8.449999809265137,8.510000228881836,8.789999961853027,23642842.0,8.309887886047363
2019-03-28,8.869999885559082,8.569999694824219,8.65999984741211,8.579999923706055,14860223.0,8.111357688903809
2019-03-29,8.819999694824219,8.460000038146973,8.569999694824219,8.789999961853027,13985502.0,8.309887886047363
2019-04-01,9.550000190734863,8.770000457763672,8.770000457763672,9.25,23522827.0,8.744763374328613
2019-04-02,9.3100004196167,9.109999656677246,9.180000305175781,9.279999732971191,14680057.0,8.773122787475586
2019-04-03,9.270000457763672,9.130000114440918,9.210000038146973,9.239999771118164,9183936.0,8.735307693481445
2019-04-04,9.5600004196167,9.1899995803833,9.369999885559082,9.529999732971191,17028759.0,9.009468078613281
2019-04-08,10.270000457763672,9.619999885559082,10.010000228881836,9.720000267028809,23042643.0,9.189091682434082
2019-04-09,9.680000305175781,9.430000305175781,9.600000381469727,9.479999542236328,12290930.0,8.962199211120605
2019-04-10,9.609999656677246,9.25,9.40999984741211,9.470000267028809,9667932.0,8.95274543762207
2019-04-11,10.260000228881836,9.550000190734863,9.5600004196167,9.800000190734863,26114364.0,9.264721870422363
2019-04-12,10.140000343322754,9.579999923706055,9.819999694824219,9.739999771118164,15394699.0,9.207998275756836
2019-04-15,9.9399995803833,9.420000076293945,9.850000381469727,9.449999809265137,13328000.0,8.933837890625
2019-04-16,9.520000457763672,9.109999656677246,9.359999656677246,9.489999771118164,12297432.0,8.97165298461914
2019-04-17,9.579999923706055,9.359999656677246,9.449999809265137,9.569999694824219,9526318.0,9.047284126281738
2019-04-18,9.850000381469727,9.479999542236328,9.479999542236328,9.600000381469727,12017387.0,9.075645446777344
2019-04-19,9.640000343322754,9.390000343322754,9.550000190734863,9.479999542236328,8257125.0,8.962199211120605
2019-04-22,9.65999984741211,9.300000190734863,9.479999542236328,9.329999923706055,6900644.0,8.820392608642578
2019-04-23,9.4399995803833,9.039999961853027,9.329999923706055,9.100000381469727,7609339.0,8.602956771850586
2019-04-24,9.220000267028809,8.970000267028809,9.130000114440918,9.210000038146973,6042067.0,8.706947326660156
2019-04-25,9.4399995803833,8.869999885559082,9.279999732971191,8.930000305175781,11955700.0,8.442240715026855
2019-04-26,9.039999961853027,8.850000381469727,8.850000381469727,8.899999618530273,6612176.0,8.41387939453125
2019-05-06,8.640000343322754,7.940000057220459,8.609999656677246,8.010000228881836,11315601.0,7.572491645812988
2019-05-07,8.350000381469727,8.079999923706055,8.079999923706055,8.34000015258789,9127140.0,7.884467124938965
2019-05-08,8.529999732971191,8.09000015258789,8.15999984741211,8.300000190734863,7221567.0,7.846652507781982
2019-05-09,8.350000381469727,8.15999984741211,8.220000267028809,8.350000381469727,5093995.0,7.893921852111816
2019-05-10,8.5600004196167,8.130000114440918,8.380000114440918,8.550000190734863,8768700.0,8.082996368408203
2019-05-13,8.489999771118164,8.289999961853027,8.449999809265137,8.350000381469727,8043200.0,7.893921852111816
2019-05-14,8.350000381469727,8.199999809265137,8.260000228881836,8.229999542236328,4815158.0,7.7804741859436035
2019-05-15,8.40999984741211,8.210000038146973,8.3100004196167,8.380000114440918,6970958.0,7.922281742095947
2019-05-16,8.630000114440918,8.329999923706055,8.420000076293945,8.630000114440918,10652880.0,8.158626556396484
2019-05-17,8.579999923706055,8.15999984741211,8.579999923706055,8.25,10046432.0,7.79938268661499
2019-05-20,8.289999961853027,8.039999961853027,8.289999961853027,8.1899995803833,5435353.0,7.742659568786621
2019-05-21,8.4399995803833,8.1899995803833,8.229999542236328,8.40999984741211,5929894.0,7.950643062591553
2019-05-22,8.4399995803833,8.239999771118164,8.399999618530273,8.300000190734863,4683200.0,7.846652507781982
2019-05-23,8.319999694824219,8.170000076293945,8.25,8.210000038146973,4353600.0,7.761567115783691
2019-05-24,8.289999961853027,8.109999656677246,8.149999618530273,8.270000457763672,5413502.0,7.818290710449219
2019-05-27,8.470000267028809,8.229999542236328,8.260000228881836,8.4399995803833,6964407.0,7.97900390625
2019-05-28,8.539999961853027,8.319999694824219,8.4399995803833,8.380000114440918,6621530.0,7.922281742095947
2019-05-29,8.510000228881836,8.329999923706055,8.359999656677246,8.4399995803833,4736830.0,7.97900390625
2019-05-30,8.59000015258789,8.34000015258789,8.390000343322754,8.569999694824219,9867025.0,8.101903915405273
2019-05-31,8.609999656677246,8.479999542236328,8.479999542236328,8.539999961853027,6481400.0,8.073542594909668
2019-06-03,8.550000190734863,8.350000381469727,8.479999542236328,8.489999771118164,5059893.0,8.026273727416992
2019-06-04,8.489999771118164,8.25,8.489999771118164,8.279999732971191,4477085.0,7.8277435302734375
2019-06-05,8.430000305175781,8.260000228881836,8.359999656677246,8.289999961853027,3346585.0,7.837197780609131
2019-06-06,8.180000305175781,7.880000114440918,8.109999656677246,7.920000076293945,4419873.0,7.657365322113037
2019-06-10,8.079999923706055,7.920000076293945,7.920000076293945,8.0,2674608.0,7.734712600708008
2019-06-11,8.350000381469727,8.0,8.0,8.319999694824219,6369885.0,8.044100761413574
2019-06-12,8.529999732971191,8.25,8.270000457763672,8.449999809265137,8532369.0,8.169790267944336
2019-06-13,8.640000343322754,8.390000343322754,8.40999984741211,8.510000228881836,7010925.0,8.227800369262695
2019-06-14,8.720000267028809,8.489999771118164,8.529999732971191,8.539999961853027,9384719.0,8.256805419921875
2019-06-17,8.649999618530273,8.430000305175781,8.649999618530273,8.510000228881836,5907877.0,8.227800369262695
2019-06-18,8.579999923706055,8.399999618530273,8.470000267028809,8.449999809265137,4090550.0,8.169790267944336
2019-06-19,8.649999618530273,8.4399995803833,8.569999694824219,8.449999809265137,8431800.0,8.169790267944336
2019-06-20,8.350000381469727,8.039999961853027,8.329999923706055,8.3100004196167,13418622.0,8.034433364868164
2019-06-21,8.420000076293945,8.270000457763672,8.300000190734863,8.359999656677246,8045680.0,8.08277416229248
2019-06-24,8.380000114440918,8.199999809265137,8.359999656677246,8.270000457763672,5302100.0,7.995759963989258
2019-06-25,8.270000457763672,8.079999923706055,8.270000457763672,8.229999542236328,5210117.0,7.957084655761719
2019-06-26,8.25,8.119999885559082,8.149999618530273,8.1899995803833,3334755.0,7.918411731719971
2019-06-27,8.279999732971191,8.15999984741211,8.220000267028809,8.260000228881836,3583658.0,7.986090660095215
2019-06-28,8.270000457763672,8.130000114440918,8.260000228881836,8.1899995803833,3441140.0,7.918411731719971
2019-07-01,8.4399995803833,8.25,8.3100004196167,8.430000305175781,8309811.0,8.150453567504883
2019-07-02,8.470000267028809,8.34000015258789,8.380000114440918,8.399999618530273,4962901.0,8.121448516845703
2019-07-03,8.550000190734863,8.319999694824219,8.399999618530273,8.460000038146973,8809823.0,8.179458618164062
2019-07-04,8.479999542236328,8.319999694824219,8.4399995803833,8.399999618530273,5893957.0,8.121448516845703
2019-07-05,8.449999809265137,8.319999694824219,8.380000114440918,8.430000305175781,5046627.0,8.150453567504883
2019-07-08,8.420000076293945,8.130000114440918,8.40999984741211,8.149999618530273,4837653.0,7.8797383308410645
2019-07-09,8.319999694824219,8.100000381469727,8.140000343322754,8.279999732971191,4214800.0,8.005427360534668
2019-07-10,8.270000457763672,8.050000190734863,8.239999771118164,8.119999885559082,5171258.0,7.850732803344727
2019-07-11,8.229999542236328,8.109999656677246,8.149999618530273,8.170000076293945,3460096.0,7.899075508117676
2019-07-12,8.5600004196167,8.1899995803833,8.220000267028809,8.520000457763672,11829005.0,8.237469673156738
2019-07-15,8.59000015258789,8.380000114440918,8.539999961853027,8.5600004196167,9686732.0,8.276143074035645
2019-07-16,8.600000381469727,8.4399995803833,8.529999732971191,8.579999923706055,6886689.0,8.295478820800781
2019-07-17,8.789999961853027,8.520000457763672,8.5600004196167,8.779999732971191,12853730.0,8.488846778869629
2019-07-18,8.880000114440918,8.510000228881836,8.880000114440918,8.529999732971191,9716423.0,8.247137069702148
2019-07-19,8.609999656677246,8.470000267028809,8.529999732971191,8.470000267028809,6632003.0,8.189127922058105
2019-07-22,8.550000190734863,8.3100004196167,8.489999771118164,8.479999542236328,5871038.0,8.1987943649292
2019-07-23,8.539999961853027,8.380000114440918,8.449999809265137,8.539999961853027,5160201.0,8.256805419921875
2019-07-24,8.539999961853027,8.539999961853027,8.539999961853027,8.539999961853027,0.0,8.256805419921875
2019-07-25,8.350000381469727,8.119999885559082,8.1899995803833,8.350000381469727,10159552.0,8.07310676574707
2019-07-26,8.3100004196167,8.15999984741211,8.25,8.180000305175781,6342558.0,7.908743858337402
2019-07-29,8.229999542236328,8.09000015258789,8.170000076293945,8.119999885559082,4492870.0,7.850732803344727
2019-07-30,8.25,8.119999885559082,8.119999885559082,8.220000267028809,3645849.0,7.947417736053467
2019-07-31,8.199999809265137,8.100000381469727,8.1899995803833,8.109999656677246,4113870.0,7.841064453125
2019-08-01,8.149999618530273,8.050000190734863,8.079999923706055,8.130000114440918,3720827.0,7.8604021072387695
2019-08-02,8.069999694824219,7.869999885559082,7.869999885559082,8.010000228881836,4446000.0,7.744380950927734
2019-08-05,8.020000457763672,7.889999866485596,7.960000038146973,7.949999809265137,2881202.0,7.686370372772217
2019-08-06,7.78000020980835,7.510000228881836,7.78000020980835,7.650000095367432,5936050.0,7.3963189125061035
2019-08-07,7.860000133514404,7.710000038146973,7.789999961853027,7.710000038146973,4412400.0,7.454329013824463
2019-08-08,7.809999942779541,7.739999771118164,7.760000228881836,7.75,2074300.0,7.493002891540527
2019-08-09,7.809999942779541,7.650000095367432,7.769999980926514,7.679999828338623,2903800.0,7.425323963165283
2019-08-12,7.820000171661377,7.639999866485596,7.710000038146973,7.809999942779541,2998700.0,7.551012992858887
2019-08-13,7.800000190734863,7.699999809265137,7.730000019073486,7.739999771118164,2801351.0,7.483334541320801
2019-08-14,7.869999885559082,7.739999771118164,7.809999942779541,7.800000190734863,3414700.0,7.541345119476318
2019-08-15,7.78000020980835,7.559999942779541,7.590000152587891,7.75,3330049.0,7.493002891540527
2019-08-16,7.820000171661377,7.710000038146973,7.710000038146973,7.739999771118164,2783900.0,7.483334541320801
2019-08-19,7.96999979019165,7.760000228881836,7.760000228881836,7.960000038146973,4674286.0,7.696039199829102
2019-08-20,8.0600004196167,7.920000076293945,7.989999771118164,8.0,4424400.0,7.734712600708008
2019-08-21,8.069999694824219,7.960000038146973,7.980000019073486,8.020000457763672,4240401.0,7.754049777984619
2019-08-22,8.069999694824219,7.96999979019165,8.039999961853027,8.0,3696860.0,7.734712600708008
2019-08-23,8.020000457763672,7.940000057220459,8.0,8.010000228881836,2309700.0,7.744380950927734
2019-08-26,7.960000038146973,7.809999942779541,7.840000152587891,7.909999847412109,3114502.0,7.6476969718933105
2019-08-27,8.140000343322754,7.909999847412109,7.909999847412109,8.069999694824219,5615899.0,7.802391052246094
2019-08-28,8.100000381469727,7.980000019073486,8.09000015258789,8.050000190734863,3190413.0,7.783054828643799
2019-08-29,8.079999923706055,7.989999771118164,8.069999694824219,8.020000457763672,4148103.0,7.754049777984619
2019-08-30,8.0600004196167,7.829999923706055,8.010000228881836,7.860000133514404,4852100.0,7.599355220794678
2019-09-02,8.039999961853027,7.849999904632568,7.869999885559082,8.010000228881836,4924718.0,7.744380950927734
2019-09-03,8.09000015258789,7.980000019073486,8.010000228881836,8.050000190734863,4298511.0,7.783054828643799
2019-09-04,8.109999656677246,8.0,8.050000190734863,8.109999656677246,5097626.0,7.841064453125
2019-09-05,8.229999542236328,8.100000381469727,8.15999984741211,8.130000114440918,10054722.0,7.8604021072387695
2019-09-06,8.15999984741211,8.050000190734863,8.140000343322754,8.109999656677246,5051801.0,7.841064453125
2019-09-09,8.220000267028809,8.109999656677246,8.210000038146973,8.1899995803833,10887118.0,7.918411731719971
2019-09-10,8.220000267028809,8.140000343322754,8.1899995803833,8.199999809265137,6836121.0,7.9280805587768555
2019-09-11,8.220000267028809,8.15999984741211,8.210000038146973,8.180000305175781,6012900.0,7.908743858337402
2019-09-12,8.239999771118164,8.15999984741211,8.180000305175781,8.1899995803833,4028653.0,7.918411731719971
2019-09-16,8.239999771118164,8.15999984741211,8.210000038146973,8.1899995803833,5635201.0,7.918411731719971
2019-09-17,8.180000305175781,7.949999809265137,8.170000076293945,7.989999771118164,7894132.0,7.725044250488281
2019-09-18,8.050000190734863,7.949999809265137,8.050000190734863,7.960000038146973,4789982.0,7.696039199829102
2019-09-19,8.420000076293945,7.960000038146973,7.96999979019165,8.350000381469727,24308456.0,8.07310676574707
2019-09-20,8.380000114440918,8.270000457763672,8.300000190734863,8.319999694824219,12588232.0,8.044100761413574
2019-09-23,8.479999542236328,8.109999656677246,8.3100004196167,8.149999618530273,10895879.0,7.8797383308410645
2019-09-24,8.239999771118164,8.0600004196167,8.199999809265137,8.0600004196167,8771651.0,7.792723178863525
2019-09-25,8.170000076293945,8.010000228881836,8.119999885559082,8.039999961853027,6671151.0,7.773386001586914
2019-09-26,8.09000015258789,7.860000133514404,8.069999694824219,7.880000114440918,6174430.0,7.618692398071289
2019-09-27,7.949999809265137,7.800000190734863,7.900000095367432,7.909999847412109,4388500.0,7.6476969718933105
2019-09-30,7.929999828338623,7.829999923706055,7.880000114440918,7.849999904632568,3200522.0,7.589686870574951
2019-10-08,7.909999847412109,7.829999923706055,7.849999904632568,7.840000152587891,2124670.0,7.580018520355225
2019-10-09,7.880000114440918,7.739999771118164,7.800000190734863,7.869999885559082,3593200.0,7.609023094177246
2019-10-10,7.960000038146973,7.860000133514404,7.880000114440918,7.960000038146973,3270901.0,7.696039199829102
2019-10-11,7.989999771118164,7.889999866485596,7.96999979019165,7.949999809265137,3618743.0,7.686370372772217
2019-10-14,8.069999694824219,8.0,8.010000228881836,8.029999732971191,4135731.0,7.7637176513671875
2019-10-15,8.119999885559082,7.980000019073486,8.029999732971191,8.119999885559082,5684428.0,7.850732803344727
2019-10-16,8.130000114440918,8.0,8.109999656677246,8.010000228881836,3461928.0,7.744380950927734
2019-10-17,8.039999961853027,7.96999979019165,7.989999771118164,8.010000228881836,2490430.0,7.744380950927734
2019-10-18,8.0600004196167,7.860000133514404,8.010000228881836,7.889999866485596,3932200.0,7.628360271453857
2019-10-21,7.96999979019165,7.78000020980835,7.880000114440918,7.96999979019165,3848400.0,7.70570707321167
2019-10-22,8.0,7.880000114440918,7.960000038146973,7.980000019073486,2320102.0,7.715375900268555
2019-10-23,8.050000190734863,7.900000095367432,7.980000019073486,7.960000038146973,3563800.0,7.696039199829102
2019-10-24,8.0,7.900000095367432,7.909999847412109,7.96999979019165,2179101.0,7.70570707321167
2019-10-25,8.140000343322754,8.029999732971191,8.050000190734863,8.100000381469727,7405205.0,7.83139705657959
2019-10-28,8.15999984741211,8.050000190734863,8.09000015258789,8.140000343322754,6785676.0,7.870070457458496
2019-10-29,8.130000114440918,8.010000228881836,8.130000114440918,8.010000228881836,5452808.0,7.744380950927734
2019-10-30,8.039999961853027,7.909999847412109,7.989999771118164,7.949999809265137,3658900.0,7.686370372772217
2019-10-31,8.09000015258789,7.96999979019165,8.020000457763672,8.069999694824219,4785481.0,7.802391052246094
2019-11-01,8.149999618530273,7.980000019073486,8.029999732971191,8.100000381469727,4999929.0,7.83139705657959
2019-11-04,8.239999771118164,8.0600004196167,8.100000381469727,8.15999984741211,6966415.0,7.889406681060791
2019-11-05,8.229999542236328,8.140000343322754,8.140000343322754,8.199999809265137,5727900.0,7.9280805587768555
2019-11-06,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,0.0,7.9280805587768555
2019-11-07,8.350000381469727,8.079999923706055,8.239999771118164,8.119999885559082,10076400.0,7.850732803344727
2019-11-08,8.180000305175781,7.989999771118164,8.130000114440918,8.0,6820601.0,7.734712600708008
2019-11-11,7.989999771118164,7.809999942779541,7.989999771118164,7.829999923706055,4948201.0,7.570350170135498
2019-11-12,7.929999828338623,7.800000190734863,7.809999942779541,7.880000114440918,2758982.0,7.618692398071289
2019-11-13,7.880000114440918,7.789999961853027,7.849999904632568,7.829999923706055,2617400.0,7.570350170135498
2019-11-14,7.889999866485596,7.820000171661377,7.869999885559082,7.840000152587891,2172900.0,7.580018520355225
2019-11-15,7.909999847412109,7.71999979019165,7.829999923706055,7.800000190734863,3882407.0,7.541345119476318
2019-11-18,7.929999828338623,7.760000228881836,7.800000190734863,7.880000114440918,2505600.0,7.618692398071289
2019-11-19,7.920000076293945,7.809999942779541,7.820000171661377,7.909999847412109,3450516.0,7.6476969718933105
2019-11-20,7.920000076293945,7.829999923706055,7.889999866485596,7.840000152587891,2726402.0,7.580018520355225
2019-11-21,7.940000057220459,7.71999979019165,7.820000171661377,7.889999866485596,3842300.0,7.628360271453857
2019-11-22,7.920000076293945,7.800000190734863,7.889999866485596,7.820000171661377,2882802.0,7.560681343078613
2019-11-25,7.900000095367432,7.789999961853027,7.809999942779541,7.849999904632568,3427100.0,7.589686870574951
2019-11-26,7.889999866485596,7.829999923706055,7.869999885559082,7.829999923706055,2075000.0,7.570350170135498
2019-11-27,7.840000152587891,7.789999961853027,7.829999923706055,7.829999923706055,1856015.0,7.570350170135498
2019-11-28,7.849999904632568,7.78000020980835,7.829999923706055,7.800000190734863,2387900.0,7.541345119476318
2019-11-29,7.820000171661377,7.739999771118164,7.78000020980835,7.769999980926514,2069232.0,7.5123395919799805
2019-12-02,7.849999904632568,7.71999979019165,7.78000020980835,7.739999771118164,2236900.0,7.483334541320801
2019-12-03,7.789999961853027,7.690000057220459,7.71999979019165,7.78000020980835,2597800.0,7.522008419036865
2019-12-04,7.809999942779541,7.71999979019165,7.75,7.78000020980835,1608261.0,7.522008419036865
2019-12-05,7.849999904632568,7.78000020980835,7.78000020980835,7.840000152587891,2669400.0,7.580018520355225
2019-12-06,7.869999885559082,7.789999961853027,7.869999885559082,7.840000152587891,2412300.0,7.580018520355225
2019-12-09,7.869999885559082,7.820000171661377,7.860000133514404,7.840000152587891,2783889.0,7.580018520355225
2019-12-10,7.860000133514404,7.78000020980835,7.820000171661377,7.849999904632568,2485600.0,7.589686870574951
2019-12-11,7.900000095367432,7.829999923706055,7.849999904632568,7.869999885559082,3676301.0,7.609023094177246
2019-12-12,7.889999866485596,7.829999923706055,7.869999885559082,7.869999885559082,2566801.0,7.609023094177246
2019-12-13,7.940000057220459,7.880000114440918,7.909999847412109,7.929999828338623,3757100.0,7.667033672332764
2019-12-16,8.09000015258789,7.929999828338623,7.940000057220459,8.050000190734863,4517468.0,7.783054828643799
2019-12-17,8.130000114440918,8.029999732971191,8.0600004196167,8.09000015258789,5121422.0,7.821728229522705
2019-12-18,8.109999656677246,8.029999732971191,8.09000015258789,8.039999961853027,4301600.0,7.773386001586914
2019-12-19,8.109999656677246,8.010000228881836,8.029999732971191,8.0600004196167,4893391.0,7.792723178863525
2019-12-20,8.109999656677246,8.0,8.079999923706055,8.010000228881836,4053203.0,7.744380950927734
2019-12-23,8.029999732971191,7.920000076293945,7.980000019073486,7.929999828338623,3860146.0,7.667033672332764
2019-12-24,8.010000228881836,7.909999847412109,7.909999847412109,8.010000228881836,2384491.0,7.744380950927734
2019-12-25,8.010000228881836,7.960000038146973,7.989999771118164,7.989999771118164,2719805.0,7.725044250488281
2019-12-26,8.229999542236328,7.980000019073486,7.989999771118164,8.220000267028809,10054395.0,7.947417736053467
2019-12-27,8.270000457763672,8.09000015258789,8.130000114440918,8.119999885559082,9143283.0,7.850732803344727
2019-12-30,8.210000038146973,8.029999732971191,8.100000381469727,8.1899995803833,5946102.0,7.918411731719971
2019-12-31,8.300000190734863,8.15999984741211,8.199999809265137,8.260000228881836,6040651.0,7.986090660095215
2020-01-02,8.380000114440918,8.270000457763672,8.289999961853027,8.289999961853027,8441300.0,8.015095710754395
2020-01-03,8.329999923706055,8.25,8.279999732971191,8.279999732971191,6843541.0,8.005427360534668
2020-01-06,8.34000015258789,8.220000267028809,8.300000190734863,8.270000457763672,7491182.0,7.995759963989258
2020-01-07,8.399999618530273,8.260000228881836,8.270000457763672,8.350000381469727,7050838.0,8.07310676574707
2020-01-08,8.1899995803833,8.1899995803833,8.1899995803833,8.1899995803833,8894166.0,7.918411731719971
2020-01-09,8.329999923706055,8.25,8.270000457763672,8.3100004196167,5175475.0,8.034433364868164
2020-01-10,8.449999809265137,8.279999732971191,8.3100004196167,8.399999618530273,8267704.0,8.121448516845703
2020-01-13,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,5311700.0,8.092443466186523
2020-01-14,8.350000381469727,8.350000381469727,8.350000381469727,8.350000381469727,4840511.0,8.07310676574707
2020-01-15,8.380000114440918,8.220000267028809,8.380000114440918,8.270000457763672,5136593.0,7.995759963989258
2020-01-16,8.289999961853027,8.199999809265137,8.260000228881836,8.229999542236328,3546000.0,7.957084655761719
2020-01-17,8.25,8.15999984741211,8.229999542236328,8.170000076293945,3499900.0,7.899075508117676
2020-01-20,8.289999961853027,8.130000114440918,8.15999984741211,8.279999732971191,4785119.0,8.005427360534668
2020-01-21,8.289999961853027,8.170000076293945,8.279999732971191,8.1899995803833,4105932.0,7.918411731719971
2020-01-22,8.220000267028809,8.0,8.140000343322754,8.220000267028809,5321013.0,7.947417736053467
2020-01-23,8.699999809265137,8.329999923706055,8.5,8.390000343322754,22768621.0,8.111780166625977
2020-02-03,7.949999809265137,7.550000190734863,7.619999885559082,7.75,22529703.0,7.493002891540527
2020-02-04,8.489999771118164,7.78000020980835,7.78000020980835,8.470000267028809,22839583.0,8.189127922058105
2020-02-05,8.84000015258789,8.399999618530273,8.5,8.8100004196167,26628407.0,8.517852783203125
2020-02-06,9.199999809265137,8.680000305175781,8.880000114440918,8.859999656677246,28585888.0,8.566193580627441
2020-02-07,9.15999984741211,8.75,8.84000015258789,8.960000038146973,22775566.0,8.662878036499023
2020-02-10,8.989999771118164,8.649999618530273,8.850000381469727,8.789999961853027,18759902.0,8.498515129089355
2020-02-11,9.489999771118164,8.600000381469727,8.8100004196167,9.289999961853027,30753307.0,8.981934547424316
2020-02-12,9.550000190734863,9.199999809265137,9.220000267028809,9.289999961853027,24727125.0,8.981934547424316
2020-02-13,9.319999694824219,8.949999809265137,9.229999542236328,8.970000267028809,20910300.0,8.672547340393066
2020-02-14,9.100000381469727,8.880000114440918,8.899999618530273,9.020000457763672,11859794.0,8.7208890914917
2020-02-17,9.25,9.010000228881836,9.020000457763672,9.180000305175781,15457783.0,8.875582695007324
2020-02-18,9.170000076293945,8.949999809265137,9.130000114440918,9.010000228881836,16485687.0,8.711219787597656
2020-02-19,9.4399995803833,8.890000343322754,8.949999809265137,9.399999618530273,27422788.0,9.088287353515625
2020-02-20,9.470000267028809,9.1899995803833,9.420000076293945,9.359999656677246,20152512.0,9.049612998962402
2020-02-21,9.40999984741211,9.210000038146973,9.329999923706055,9.270000457763672,16640119.0,8.96259880065918
2020-02-24,9.329999923706055,9.149999618530273,9.170000076293945,9.25,12464378.0,8.943262100219727
2020-02-25,9.109999656677246,8.699999809265137,9.079999923706055,9.0,18181052.0,8.701552391052246
2020-02-26,9.420000076293945,8.789999961853027,8.859999656677246,9.149999618530273,22556807.0,8.846577644348145
2020-02-27,9.279999732971191,8.970000267028809,9.109999656677246,9.0,12707223.0,8.701552391052246
2020-02-28,8.84000015258789,8.510000228881836,8.739999771118164,8.5600004196167,13563578.0,8.276143074035645
2020-03-02,8.930000305175781,8.609999656677246,8.609999656677246,8.850000381469727,8739262.0,8.556526184082031
2020-03-03,9.039999961853027,8.789999961853027,8.899999618530273,8.859999656677246,12491108.0,8.566193580627441
2020-03-04,8.859999656677246,8.65999984741211,8.739999771118164,8.8100004196167,7894891.0,8.517852783203125
2020-03-05,8.979999542236328,8.84000015258789,8.890000343322754,8.920000076293945,9967265.0,8.624204635620117
2020-03-06,8.859999656677246,8.770000457763672,8.789999961853027,8.800000190734863,8818735.0,8.508184432983398
2020-03-09,8.729999542236328,8.470000267028809,8.649999618530273,8.5,10316657.0,8.218132972717285
2020-03-10,8.680000305175781,8.279999732971191,8.390000343322754,8.65999984741211,10209331.0,8.37282657623291
2020-03-11,8.680000305175781,8.4399995803833,8.619999885559082,8.479999542236328,6863887.0,8.1987943649292
2020-03-12,8.550000190734863,8.3100004196167,8.369999885559082,8.350000381469727,6155301.0,8.07310676574707
2020-03-13,8.279999732971191,7.929999828338623,8.020000457763672,8.199999809265137,6730659.0,7.9280805587768555
2020-03-16,8.25,7.909999847412109,8.199999809265137,7.920000076293945,7017708.0,7.657365322113037
2020-03-17,8.029999732971191,7.760000228881836,7.949999809265137,7.980000019073486,5562669.0,7.715375900268555
2020-03-18,8.119999885559082,7.869999885559082,8.020000457763672,7.869999885559082,4849200.0,7.609023094177246
2020-03-19,8.109999656677246,7.769999980926514,7.880000114440918,8.109999656677246,5151772.0,7.841064453125
2020-03-20,8.15999984741211,8.020000457763672,8.149999618530273,8.119999885559082,3603213.0,7.850732803344727
2020-03-23,8.050000190734863,7.869999885559082,7.920000076293945,7.909999847412109,3280589.0,7.6476969718933105
2020-03-24,8.069999694824219,7.909999847412109,8.020000457763672,8.069999694824219,3617106.0,7.802391052246094
2020-03-25,8.199999809265137,8.109999656677246,8.170000076293945,8.180000305175781,4242999.0,7.908743858337402
2020-03-26,8.319999694824219,8.079999923706055,8.140000343322754,8.180000305175781,5100260.0,7.908743858337402
2020-03-27,8.239999771118164,8.0600004196167,8.229999542236328,8.0600004196167,5653700.0,7.792723178863525
2020-03-30,7.989999771118164,7.869999885559082,7.989999771118164,7.949999809265137,3562400.0,7.686370372772217
2020-03-31,8.149999618530273,7.96999979019165,7.989999771118164,8.109999656677246,4634044.0,7.841064453125
2020-04-01,8.170000076293945,8.010000228881836,8.100000381469727,8.039999961853027,3438700.0,7.773386001586914
2020-04-02,8.149999618530273,7.949999809265137,7.980000019073486,8.140000343322754,2849100.0,7.870070457458496
2020-04-03,8.239999771118164,8.119999885559082,8.140000343322754,8.149999618530273,4267446.0,7.8797383308410645
2020-04-07,8.470000267028809,8.180000305175781,8.229999542236328,8.34000015258789,9425479.0,8.063438415527344
2020-04-08,8.329999923706055,8.239999771118164,8.25,8.3100004196167,5627300.0,8.034433364868164
2020-04-09,8.34000015258789,8.25,8.329999923706055,8.3100004196167,4567297.0,8.034433364868164
2020-04-10,8.300000190734863,8.09000015258789,8.289999961853027,8.149999618530273,5064354.0,7.8797383308410645
2020-04-13,8.430000305175781,8.050000190734863,8.100000381469727,8.359999656677246,7928515.0,8.08277416229248
2020-04-14,8.430000305175781,8.3100004196167,8.359999656677246,8.420000076293945,4718358.0,8.140785217285156
2020-04-15,8.649999618530273,8.359999656677246,8.430000305175781,8.359999656677246,10140426.0,8.08277416229248
2020-04-16,8.40999984741211,8.260000228881836,8.40999984741211,8.300000190734863,5588800.0,8.024765014648438
2020-04-17,8.359999656677246,8.15999984741211,8.270000457763672,8.170000076293945,7393393.0,7.899075508117676
2020-04-20,8.270000457763672,8.180000305175781,8.1899995803833,8.260000228881836,3571682.0,7.986090660095215
2020-04-21,8.239999771118164,8.069999694824219,8.239999771118164,8.109999656677246,4486760.0,7.841064453125
2020-04-22,8.260000228881836,8.050000190734863,8.09000015258789,8.25,4613256.0,7.9764227867126465
2020-04-23,8.350000381469727,8.1899995803833,8.270000457763672,8.279999732971191,5870985.0,8.005427360534668
2020-04-24,8.399999618530273,8.239999771118164,8.279999732971191,8.329999923706055,7104431.0,8.0537691116333
2020-04-27,8.539999961853027,8.3100004196167,8.3100004196167,8.479999542236328,10070366.0,8.1987943649292
2020-04-28,8.460000038146973,7.909999847412109,8.460000038146973,8.010000228881836,12337093.0,7.744380950927734
2020-04-29,7.960000038146973,7.570000171661377,7.860000133514404,7.619999885559082,13706300.0,7.367313385009766
2020-04-30,7.590000152587891,7.389999866485596,7.570000171661377,7.5,11396507.0,7.251293182373047
2020-05-06,7.539999961853027,7.409999847412109,7.440000057220459,7.53000020980835,6522252.0,7.280298709869385
2020-05-07,7.53000020980835,7.409999847412109,7.53000020980835,7.429999828338623,5761300.0,7.183614253997803
2020-05-08,7.510000228881836,7.429999828338623,7.449999809265137,7.480000019073486,5030151.0,7.231956481933594
2020-05-11,7.510000228881836,7.380000114440918,7.46999979019165,7.409999847412109,5677797.0,7.16427755355835
2020-05-12,7.420000076293945,7.329999923706055,7.409999847412109,7.360000133514404,3632810.0,7.115935802459717
2020-05-13,7.329999923706055,7.179999828338623,7.300000190734863,7.289999961853027,7215137.0,7.048256874084473
2020-05-14,7.739999771118164,7.360000133514404,7.389999866485596,7.570000171661377,14967516.0,7.318971633911133
2020-05-15,7.550000190734863,7.420000076293945,7.480000019073486,7.53000020980835,6903748.0,7.280298709869385
2020-05-18,7.510000228881836,7.329999923706055,7.510000228881836,7.360000133514404,5039810.0,7.115935802459717
2020-05-19,7.420000076293945,7.329999923706055,7.400000095367432,7.369999885559082,3888376.0,7.125603675842285
2020-05-20,7.360000133514404,7.21999979019165,7.360000133514404,7.239999771118164,4325915.0,6.999914646148682
2020-05-21,7.28000020980835,7.130000114440918,7.28000020980835,7.139999866485596,4078200.0,6.903231143951416
2020-05-22,7.179999828338623,7.070000171661377,7.130000114440918,7.170000076293945,3426947.0,6.932236194610596
2020-05-25,7.360000133514404,7.139999866485596,7.150000095367432,7.28000020980835,3918064.0,7.038589000701904
2020-05-26,7.300000190734863,7.230000019073486,7.25,7.300000190734863,3008863.0,7.057925701141357
2020-05-27,7.289999961853027,7.159999847412109,7.269999980926514,7.199999809265137,3511037.0,6.961241245269775
2020-05-28,7.239999771118164,7.150000095367432,7.199999809265137,7.190000057220459,2894557.0,6.951573371887207
2020-05-29,7.239999771118164,7.159999847412109,7.159999847412109,7.21999979019165,2713185.0,6.9805779457092285
2020-06-01,7.360000133514404,7.21999979019165,7.239999771118164,7.320000171661377,5108378.0,7.077261924743652
2020-06-02,7.46999979019165,7.380000114440918,7.400000095367432,7.409999847412109,7162702.0,7.16427755355835
2020-06-03,7.489999771118164,7.389999866485596,7.46999979019165,7.409999847412109,5424520.0,7.16427755355835
2020-06-04,7.489999771118164,7.349999904632568,7.400000095367432,7.480000019073486,5354019.0,7.231956481933594
2020-06-05,7.449999809265137,7.320000171661377,7.449999809265137,7.340000152587891,4059146.0,7.096599102020264
2020-06-08,7.380000114440918,7.260000228881836,7.349999904632568,7.269999980926514,3967309.0,7.028919696807861
2020-06-09,7.300000190734863,7.230000019073486,7.269999980926514,7.260000228881836,2925634.0,7.019251823425293
2020-06-10,7.309999942779541,7.199999809265137,7.28000020980835,7.21999979019165,3302458.0,6.9805779457092285
2020-06-11,7.25,7.179999828338623,7.239999771118164,7.210000038146973,2374808.0,6.970909595489502
2020-06-12,7.199999809265137,7.079999923706055,7.079999923706055,7.179999828338623,2501184.0,6.941904544830322
2020-06-15,7.230000019073486,7.150000095367432,7.179999828338623,7.179999828338623,2074488.0,6.941904544830322
2020-06-16,7.260000228881836,7.199999809265137,7.210000038146973,7.25,2191721.0,7.009583473205566
2020-06-17,7.269999980926514,7.150000095367432,7.25,7.269999980926514,3468400.0,7.028919696807861
2020-06-18,7.309999942779541,7.21999979019165,7.239999771118164,7.289999961853027,3293200.0,7.048256874084473
2020-06-19,7.320000171661377,7.25,7.289999961853027,7.289999961853027,3591068.0,7.048256874084473
2020-06-22,7.210000038146973,7.130000114440918,7.210000038146973,7.139999866485596,2968900.0,7.00899076461792
2020-06-23,7.150000095367432,7.039999961853027,7.119999885559082,7.059999942779541,4390592.0,6.9304585456848145
2020-06-24,7.150000095367432,7.03000020980835,7.079999923706055,7.099999904632568,3124208.0,6.969724655151367
2020-06-29,7.110000133514404,7.03000020980835,7.099999904632568,7.050000190734863,2673599.0,6.920642375946045
2020-06-30,7.130000114440918,7.039999961853027,7.039999961853027,7.110000133514404,2628700.0,6.979541301727295
2020-07-01,7.150000095367432,7.090000152587891,7.130000114440918,7.119999885559082,3428093.0,6.9893574714660645
2020-07-02,7.25,7.099999904632568,7.099999904632568,7.239999771118164,7249472.0,7.107155799865723
2020-07-03,7.380000114440918,7.25,7.28000020980835,7.329999923706055,8461369.0,7.195504665374756
2020-07-06,7.639999866485596,7.389999866485596,7.409999847412109,7.630000114440918,13113689.0,7.490000247955322
2020-07-07,7.96999979019165,7.559999942779541,7.699999809265137,7.809999942779541,17521605.0,7.666697025299072
2020-07-08,7.860000133514404,7.679999828338623,7.769999980926514,7.829999923706055,14738967.0,7.686330318450928
2020-07-09,8.0,7.789999961853027,7.800000190734863,7.960000038146973,13130895.0,7.8139448165893555
2020-07-10,7.980000019073486,7.710000038146973,7.909999847412109,7.71999979019165,12307615.0,7.578348159790039
2020-07-13,8.020000457763672,7.800000190734863,7.849999904632568,8.0,15376836.0,7.853210926055908
2020-07-14,8.34000015258789,7.860000133514404,7.949999809265137,8.119999885559082,21167284.0,7.971008777618408
2020-07-15,8.869999885559082,8.149999618530273,8.15999984741211,8.369999885559082,30027345.0,8.216422080993652
2020-07-16,8.140000343322754,7.71999979019165,8.130000114440918,7.71999979019165,20188801.0,7.578348159790039
2020-07-17,7.900000095367432,7.699999809265137,7.75,7.849999904632568,7652167.0,7.705963134765625
2020-07-20,8.229999542236328,7.880000114440918,7.880000114440918,8.1899995803833,10803052.0,8.039724349975586
2020-07-21,8.34000015258789,8.079999923706055,8.149999618530273,8.109999656677246,8057319.0,7.9611921310424805
2020-07-22,8.279999732971191,8.039999961853027,8.109999656677246,8.109999656677246,9172400.0,7.9611921310424805
2020-07-23,8.140000343322754,7.829999923706055,8.029999732971191,8.119999885559082,9560398.0,7.971008777618408
2020-07-24,8.369999885559082,8.0600004196167,8.069999694824219,8.170000076293945,19714372.0,8.020092010498047
2020-07-27,8.600000381469727,8.199999809265137,8.279999732971191,8.520000457763672,20759712.0,8.363670349121094
2020-07-28,8.569999694824219,8.260000228881836,8.5600004196167,8.430000305175781,13407054.0,8.275321006774902
2020-07-29,8.420000076293945,8.109999656677246,8.350000381469727,8.399999618530273,11213698.0,8.245871543884277
2020-07-30,8.579999923706055,8.319999694824219,8.390000343322754,8.380000114440918,11260531.0,8.226238250732422
2020-07-31,8.399999618530273,8.180000305175781,8.319999694824219,8.25,10957928.0,8.098624229431152
2020-08-03,8.630000114440918,8.270000457763672,8.270000457763672,8.539999961853027,16027389.0,8.383302688598633
2020-08-04,8.800000190734863,8.369999885559082,8.619999885559082,8.390000343322754,17589844.0,8.236055374145508
2020-08-05,8.5600004196167,8.359999656677246,8.390000343322754,8.470000267028809,12579986.0,8.314587593078613
2020-08-06,8.510000228881836,8.220000267028809,8.489999771118164,8.279999732971191,10773629.0,8.128072738647461
2020-08-07,8.279999732971191,8.0,8.279999732971191,8.09000015258789,10907664.0,7.941559791564941
2020-08-10,8.789999961853027,8.010000228881836,8.010000228881836,8.670000076293945,21965457.0,8.510917663574219
2020-08-11,8.779999732971191,8.390000343322754,8.600000381469727,8.399999618530273,14817702.0,8.245871543884277
2020-08-12,8.529999732971191,8.109999656677246,8.399999618530273,8.25,10895100.0,8.098624229431152
2020-08-13,8.6899995803833,8.239999771118164,8.25,8.5600004196167,17061910.0,8.402935981750488
2020-08-14,8.4399995803833,8.029999732971191,8.4399995803833,8.15999984741211,24996280.0,8.010274887084961
2020-08-17,8.239999771118164,8.079999923706055,8.119999885559082,8.199999809265137,10653260.0,8.049541473388672
2020-08-18,8.220000267028809,8.109999656677246,8.199999809265137,8.180000305175781,7570235.0,8.029908180236816
2020-08-19,8.279999732971191,8.130000114440918,8.15999984741211,8.170000076293945,8946442.0,8.020092010498047
2020-08-20,8.180000305175781,7.980000019073486,8.180000305175781,7.980000019073486,7635000.0,7.833578109741211
2020-08-21,8.15999984741211,7.980000019073486,8.0600004196167,8.09000015258789,6122835.0,7.941559791564941
2020-08-24,8.09000015258789,8.0,8.079999923706055,8.029999732971191,5349390.0,7.882660388946533
2020-08-25,8.109999656677246,8.0,8.079999923706055,8.020000457763672,4915590.0,7.872844219207764
2020-08-26,8.039999961853027,7.78000020980835,8.020000457763672,7.800000190734863,7232300.0,7.656880855560303
2020-08-27,7.929999828338623,7.78000020980835,7.820000171661377,7.909999847412109,3139583.0,7.764862060546875
2020-08-28,7.929999828338623,7.820000171661377,7.909999847412109,7.920000076293945,3925682.0,7.774678707122803
2020-08-31,8.289999961853027,7.980000019073486,8.050000190734863,8.220000267028809,14383861.0,8.069174766540527
2020-09-01,8.170000076293945,8.050000190734863,8.130000114440918,8.130000114440918,7828710.0,7.980825901031494
2020-09-02,8.170000076293945,7.989999771118164,8.15999984741211,8.029999732971191,6595259.0,7.882660388946533
2020-09-03,8.130000114440918,7.96999979019165,8.069999694824219,8.010000228881836,4397564.0,7.863027572631836
2020-09-04,7.929999828338623,7.809999942779541,7.929999828338623,7.869999885559082,5379301.0,7.725595951080322
2020-09-07,7.940000057220459,7.71999979019165,7.860000133514404,7.739999771118164,5484816.0,7.5979814529418945
2020-09-08,7.809999942779541,7.679999828338623,7.800000190734863,7.78000020980835,3926400.0,7.6372480392456055
2020-09-09,7.840000152587891,7.679999828338623,7.71999979019165,7.730000019073486,5061870.0,7.588165283203125
2020-09-10,7.800000190734863,7.46999979019165,7.75,7.46999979019165,5242601.0,7.332935333251953
2020-09-11,7.539999961853027,7.429999828338623,7.449999809265137,7.510000228881836,2286372.0,7.372201919555664
2020-09-14,7.579999923706055,7.400000095367432,7.5,7.5,3525105.0,7.362385272979736
2020-09-15,7.650000095367432,7.449999809265137,7.5,7.610000133514404,3164186.0,7.470366954803467
2020-09-16,7.650000095367432,7.53000020980835,7.579999923706055,7.559999942779541,1984300.0,7.421284198760986
2020-09-17,7.610000133514404,7.5,7.570000171661377,7.53000020980835,2240100.0,7.3918352127075195
2020-09-18,7.650000095367432,7.480000019073486,7.519999980926514,7.630000114440918,3065601.0,7.490000247955322
2020-09-21,7.519999980926514,7.449999809265137,7.5,7.489999771118164,1947303.0,7.489999771118164
2020-09-22,7.5,7.369999885559082,7.429999828338623,7.400000095367432,2321104.0,7.400000095367432
2020-09-23,7.440000057220459,7.260000228881836,7.389999866485596,7.320000171661377,2766100.0,7.320000171661377
2020-09-24,7.369999885559082,7.190000057220459,7.300000190734863,7.239999771118164,4104250.0,7.239999771118164
2020-09-25,7.309999942779541,7.150000095367432,7.28000020980835,7.210000038146973,2085701.0,7.210000038146973
2020-09-28,7.269999980926514,7.170000076293945,7.210000038146973,7.199999809265137,1279700.0,7.199999809265137
2020-09-29,7.269999980926514,7.210000038146973,7.239999771118164,7.210000038146973,1134301.0,7.210000038146973
2020-09-30,7.340000152587891,7.159999847412109,7.21999979019165,7.260000228881836,1770801.0,7.260000228881836
2020-10-09,7.409999847412109,7.300000190734863,7.300000190734863,7.389999866485596,2293880.0,7.389999866485596
2020-10-12,7.5,7.389999866485596,7.420000076293945,7.46999979019165,3369071.0,7.46999979019165
2020-10-13,7.489999771118164,7.400000095367432,7.480000019073486,7.429999828338623,2298451.0,7.429999828338623
2020-10-14,7.46999979019165,7.349999904632568,7.429999828338623,7.349999904632568,2689122.0,7.349999904632568
2020-10-15,7.389999866485596,7.269999980926514,7.389999866485596,7.289999961853027,2239618.0,7.289999961853027
2020-10-16,7.320000171661377,7.199999809265137,7.289999961853027,7.260000228881836,1941861.0,7.260000228881836
2020-10-19,7.340000152587891,7.230000019073486,7.309999942779541,7.269999980926514,1787200.0,7.269999980926514
2020-10-20,7.340000152587891,7.210000038146973,7.269999980926514,7.289999961853027,1476849.0,7.289999961853027
2020-10-21,7.320000171661377,7.190000057220459,7.289999961853027,7.230000019073486,1673800.0,7.230000019073486
2020-10-22,7.309999942779541,7.21999979019165,7.269999980926514,7.25,1866900.0,7.25
2020-10-23,7.28000020980835,7.150000095367432,7.269999980926514,7.179999828338623,1709395.0,7.179999828338623
2020-10-26,7.150000095367432,6.590000152587891,7.150000095367432,6.630000114440918,18779408.0,6.630000114440918
2020-10-27,6.639999866485596,6.519999980926514,6.619999885559082,6.550000190734863,3901200.0,6.550000190734863