Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.442550182342529,6.340010166168213,6.393509864807129,6.384590148925781,4994501.0,6.224433898925781
2010-01-05,6.411340236663818,6.29095983505249,6.393509864807129,6.380129814147949,5807101.0,6.220085144042969
2010-01-06,6.571849822998047,6.331089973449707,6.366759777069092,6.460390090942383,8323368.0,6.298332214355469
2010-01-07,6.464839935302734,6.197329998016357,6.455930233001709,6.219629764556885,6464800.0,6.0636115074157715
2010-01-08,6.286499977111816,6.112619876861572,6.192880153656006,6.259749889373779,4307954.0,6.102725028991699
2010-01-11,6.447010040283203,6.232999801635742,6.264210224151611,6.366759777069092,5456565.0,6.207050323486328
2010-01-12,6.629809856414795,6.380129814147949,6.455930233001709,6.611979961395264,12173880.0,6.44611930847168
2010-01-13,6.736810207366943,6.42471981048584,6.509429931640625,6.683310031890869,11943947.0,6.515660285949707
2010-01-14,6.799230098724365,6.589680194854736,6.687769889831543,6.71451997756958,10118855.0,6.546087741851807
2010-01-15,6.772480010986328,6.620890140533447,6.710060119628906,6.665480136871338,7972330.0,6.49827766418457
2010-01-18,6.687769889831543,6.518350124359131,6.661019802093506,6.683310031890869,7685382.0,6.515660285949707
2010-01-19,6.897319793701172,6.683310031890869,6.692230224609375,6.781400203704834,11931533.0,6.6112895011901855
2010-01-20,6.812610149383545,6.322169780731201,6.745729923248291,6.340010166168213,8767393.0,6.180972576141357
2010-01-21,6.48714017868042,6.286499977111816,6.397970199584961,6.3444600105285645,4439049.0,6.185309886932373
2010-01-22,6.286499977111816,6.06358003616333,6.286499977111816,6.206250190734863,5677520.0,6.050567626953125
2010-01-25,6.331089973449707,6.1349101066589355,6.206250190734863,6.201789855957031,2691179.0,6.0462188720703125
2010-01-26,6.29095983505249,5.952119827270508,6.161670207977295,6.014530181884766,2590271.0,5.863656044006348
2010-01-27,6.085869789123535,5.836190223693848,6.014530181884766,5.889699935913086,2339876.0,5.741957664489746
2010-01-28,6.010079860687256,5.8941497802734375,5.8941497802734375,5.983329772949219,2496054.0,5.8332390785217285
2010-01-29,6.081409931182861,5.961030006408691,5.996699810028076,5.992239952087402,2138024.0,5.841925621032715
2010-02-01,5.996699810028076,5.800529956817627,5.996699810028076,5.849569797515869,2561360.0,5.702834606170654
2010-02-02,5.94320011138916,5.849569797515869,5.849569797515869,5.880780220031738,2284649.0,5.733261585235596
2010-02-03,5.974410057067871,5.622189998626709,5.885240077972412,5.956570148468018,2798953.0,5.807150840759277
2010-02-04,6.010079860687256,5.867400169372559,5.911990165710449,5.992239952087402,2937806.0,5.841925621032715
2010-02-05,5.938739776611328,5.800529956817627,5.920909881591797,5.831739902496338,2107752.0,5.685451507568359
2010-02-08,5.925360202789307,5.7514801025390625,5.7514801025390625,5.911990165710449,1086324.0,5.763689041137695
2010-02-09,5.9298200607299805,5.845109939575195,5.867400169372559,5.876319885253906,1151729.0,5.728913307189941
2010-02-10,6.041289806365967,5.862949848175049,5.94320011138916,6.027910232543945,2831143.0,5.8767008781433105
2010-02-11,6.027910232543945,5.938739776611328,5.974410057067871,5.947659969329834,1567962.0,5.798464298248291
2010-02-12,6.027910232543945,5.947659969329834,5.961030006408691,5.992239952087402,1299794.0,5.841925621032715
2010-02-22,6.045740127563477,5.978869915008545,6.0189900398254395,6.005620002746582,1961335.0,5.8549699783325195
2010-02-23,6.036829948425293,5.849569797515869,6.010079860687256,5.996699810028076,2056358.0,5.846273422241211
2010-02-24,6.152750015258789,5.934279918670654,5.974410057067871,6.143829822540283,4287355.0,5.989713191986084
2010-02-25,6.277589797973633,6.112619876861572,6.117080211639404,6.228539943695068,4975149.0,6.072298049926758
2010-02-26,6.433640003204346,6.188419818878174,6.232999801635742,6.331089973449707,6861390.0,6.172276020050049
2010-03-01,6.397970199584961,6.295420169830322,6.375669956207275,6.340010166168213,4737608.0,6.180972576141357
2010-03-02,6.482679843902588,6.286499977111816,6.35338020324707,6.47376012802124,7804680.0,6.311367034912109
2010-03-03,6.634270191192627,6.384590148925781,6.482679843902588,6.549560070037842,11081918.0,6.385265350341797
2010-03-04,6.598599910736084,6.103710174560547,6.554009914398193,6.206250190734863,10828080.0,6.050567626953125
2010-03-05,6.241919994354248,6.054659843444824,6.17057991027832,6.152750015258789,4603882.0,5.998409271240234
2010-03-08,6.228539943695068,6.130459785461426,6.143829822540283,6.197329998016357,3647512.0,6.041870594024658
2010-03-09,6.2240800857543945,6.023449897766113,6.2240800857543945,6.130459785461426,3228246.0,5.976677894592285
2010-03-10,6.210710048675537,6.090330123901367,6.130459785461426,6.1839599609375,2976277.0,6.028835773468018
2010-03-11,6.210710048675537,6.036829948425293,6.1839599609375,6.094789981842041,2462155.0,5.941903114318848
2010-03-12,6.121540069580078,5.9298200607299805,6.085869789123535,5.947659969329834,2923869.0,5.798464298248291
2010-03-15,5.947659969329834,5.8406500816345215,5.947659969329834,5.858489990234375,2511306.0,5.711530685424805
2010-03-16,5.903069972991943,5.8406500816345215,5.862949848175049,5.903069972991943,2094505.0,5.754992961883545
2010-03-17,6.139369964599609,5.920909881591797,5.934279918670654,6.099249839782715,4070224.0,5.946250915527344
2010-03-18,6.143829822540283,6.027910232543945,6.121540069580078,6.103710174560547,2912298.0,5.950599670410156
2010-03-19,6.152750015258789,6.023449897766113,6.108160018920898,6.1349101066589355,2797933.0,5.981017112731934
2010-03-22,6.241919994354248,6.085869789123535,6.152750015258789,6.157209873199463,4358764.0,6.002757549285889
2010-03-23,6.192880153656006,6.103710174560547,6.152750015258789,6.139369964599609,3193780.0,5.98536491394043
2010-03-24,6.237460136413574,6.121540069580078,6.130459785461426,6.210710048675537,4967577.0,6.054915428161621
2010-03-25,6.192880153656006,5.969950199127197,6.192880153656006,6.005620002746582,3850694.0,5.8549699783325195
2010-03-26,6.175039768218994,5.938739776611328,6.005620002746582,6.108160018920898,2604559.0,5.9549384117126465
2010-03-29,6.228539943695068,6.0769500732421875,6.0769500732421875,6.215169906616211,4311462.0,6.059263229370117
2010-03-30,6.241919994354248,6.152750015258789,6.237460136413574,6.206250190734863,2840810.0,6.050567626953125
2010-03-31,6.210710048675537,6.090330123901367,6.206250190734863,6.117080211639404,4101627.0,5.963634490966797
2010-04-01,6.286499977111816,6.117080211639404,6.117080211639404,6.282050132751465,6967425.0,6.124465465545654
2010-04-02,6.478219985961914,6.2552900314331055,6.273129940032959,6.460390090942383,18527875.0,6.298332214355469
2010-04-06,6.460390090942383,6.460390090942383,6.460390090942383,6.460390090942383,0.0,6.298332214355469
2010-04-07,6.620890140533447,6.42471981048584,6.48714017868042,6.571849822998047,15914569.0,6.406996250152588
2010-04-08,6.656559944152832,6.504970073699951,6.571849822998047,6.531720161437988,9836893.0,6.367873191833496
2010-04-09,6.776939868927002,6.48714017868042,6.48714017868042,6.768020153045654,15477230.0,6.598246097564697
2010-04-12,6.977570056915283,6.718979835510254,6.718979835510254,6.901780128479004,16680506.0,6.728650093078613
2010-04-13,7.115789890289307,6.687769889831543,6.897319793701172,7.062290191650391,22409612.0,6.885133743286133
2010-04-14,7.1782097816467285,6.95527982711792,7.039989948272705,7.080120086669922,16462969.0,6.9025163650512695
2010-04-15,7.160369873046875,6.977570056915283,6.9998698234558105,7.097949981689453,10769533.0,6.919898986816406
2010-04-16,7.254000186920166,6.901780128479004,7.071199893951416,7.1782097816467285,13674641.0,6.998146057128906
2010-04-19,7.294129848480225,6.95527982711792,7.200500011444092,7.115789890289307,20309879.0,6.937291622161865
2010-04-20,7.557179927825928,6.946360111236572,7.062290191650391,7.5081400871276855,23919669.0,7.319799900054932
2010-04-21,7.735519886016846,7.334249973297119,7.503680229187012,7.690939903259277,19466553.0,7.498013973236084
2010-04-22,7.757810115814209,7.494760036468506,7.624060153961182,7.5973100662231445,12844864.0,7.40673303604126
2010-04-23,7.757810115814209,7.454629898071289,7.517049789428711,7.655270099639893,11070223.0,7.463238716125488
2010-04-26,8.007490158081055,7.534890174865723,7.579470157623291,7.9227800369262695,11532689.0,7.724038600921631
2010-04-27,7.9227800369262695,7.579470157623291,7.846980094909668,7.891570091247559,11382036.0,7.6936116218566895
2010-04-28,8.074370384216309,7.713230133056641,7.824689865112305,7.940609931945801,10316950.0,7.741421222686768
2010-04-29,8.01194953918457,7.543799877166748,7.980740070343018,7.806859970092773,16758117.0,7.611026287078857
2010-04-30,7.998569965362549,7.356550216674805,7.748899936676025,7.936150074005127,16647501.0,7.737072944641113
2010-05-04,8.283920288085938,7.66864013671875,7.8024001121521,8.221500396728516,15911736.0,8.015265464782715
2010-05-05,8.917030334472656,8.069910049438477,8.132329940795898,8.408760070800781,18974694.0,8.19782829284668
2010-05-06,8.399840354919434,8.052080154418945,8.208120346069336,8.060990333557129,10539665.0,7.858781814575195
2010-05-07,8.36417007446289,7.699850082397461,7.936150074005127,8.243789672851562,10142513.0,8.036996841430664
2010-05-10,8.395380020141602,7.588389873504639,8.159079551696777,7.842529773712158,13651606.0,7.645801544189453
2010-05-11,7.994110107421875,7.632979869842529,7.994110107421875,7.699850082397461,9076788.0,7.50670051574707
2010-05-12,7.860360145568848,7.133619785308838,7.6285200119018555,7.780109882354736,9294544.0,7.584947109222412
2010-05-13,8.221500396728516,7.557179927825928,7.780109882354736,8.185830116271973,9867811.0,7.980489253997803
2010-05-14,8.613849639892578,8.069910049438477,8.217040061950684,8.493470191955566,14019042.0,8.280412673950195
2010-05-17,8.671810150146484,8.248250007629395,8.413220405578613,8.328499794006348,11206174.0,8.11958122253418
2010-05-18,8.810020446777344,8.025320053100586,8.337420463562012,8.76990032196045,12649110.0,8.549908638000488
2010-05-19,8.899189949035645,8.484550476074219,8.729769706726074,8.685179710388184,8858798.0,8.467313766479492
2010-05-20,8.827859878540039,8.297289848327637,8.60492992401123,8.328499794006348,6348611.0,8.11958122253418
2010-05-21,8.738690376281738,8.025320053100586,8.025320053100586,8.613849639892578,7381290.0,8.397772789001465
2010-05-24,9.050780296325684,8.555890083312988,8.555890083312988,8.890279769897461,10855620.0,8.667267799377441
2010-05-25,8.917030334472656,8.645059585571289,8.872440338134766,8.698559761047363,7028547.0,8.48035717010498
2010-05-26,9.032950401306152,8.627220153808594,8.627220153808594,8.872440338134766,10028385.0,8.649876594543457
2010-05-27,8.917030334472656,8.649519920349121,8.890279769897461,8.890279769897461,6867930.0,8.667267799377441
2010-05-28,8.95715045928955,8.734230041503906,8.881360054016113,8.792189598083496,6754114.0,8.571639060974121
2010-05-31,8.805560111999512,8.37755012512207,8.783269882202148,8.382010459899902,8822357.0,8.171748161315918
2010-06-01,8.640600204467773,8.078829765319824,8.301750183105469,8.555890083312988,6053410.0,8.341266632080078
2010-06-02,8.640600204467773,8.417670249938965,8.471179962158203,8.60492992401123,3665964.0,8.389077186584473
2010-06-03,9.001740455627441,8.466719627380371,8.57371997833252,8.823399543762207,8635815.0,8.602066040039062
2010-06-04,8.908109664916992,8.743149757385254,8.743149757385254,8.867980003356934,4332913.0,8.645527839660645
2010-06-07,9.117659568786621,8.747599601745605,8.78773021697998,8.98390007019043,6863328.0,8.758540153503418
2010-06-08,9.02849006652832,8.805560111999512,8.98390007019043,8.899189949035645,4408815.0,8.675954818725586
2010-06-09,9.073080062866211,8.836770057678223,8.970529556274414,9.050780296325684,7219873.0,8.82374382019043
2010-06-10,9.26924991607666,8.917030334472656,9.046319961547852,9.144410133361816,5450036.0,8.915023803710938
2010-06-11,9.273710250854492,9.064160346984863,9.273710250854492,9.064160346984863,5661508.0,8.836787223815918
2010-06-17,9.117659568786621,8.872440338134766,9.010660171508789,9.02849006652832,5689605.0,8.802011489868164
2010-06-18,9.184539794921875,8.738690376281738,9.184539794921875,8.76990032196045,5128934.0,8.549908638000488
2010-06-21,9.095370292663574,8.609390258789062,8.609390258789062,9.090909957885742,4221815.0,8.862866401672363
2010-06-22,9.139949798583984,8.961609840393066,9.073080062866211,8.961609840393066,2543677.0,8.736809730529785
2010-06-23,9.095370292663574,8.876899719238281,8.876899719238281,8.979450225830078,4268559.0,8.754202842712402
2010-06-24,9.095370292663574,8.917030334472656,9.050780296325684,9.019570350646973,8014940.0,8.793315887451172
2010-06-25,9.019570350646973,8.917030334472656,9.019570350646973,8.988360404968262,2214532.0,8.76288890838623
2010-06-28,8.98390007019043,8.78773021697998,8.961609840393066,8.818940162658691,2200067.0,8.597719192504883
2010-06-29,8.908109664916992,8.386460304260254,8.908109664916992,8.564800262451172,3267930.0,8.349953651428223
2010-06-30,8.60492992401123,8.203660011291504,8.60492992401123,8.257169723510742,3573998.0,8.050040245056152
2010-07-01,8.359709739685059,8.034239768981934,8.257169723510742,8.065449714660645,2632895.0,7.863129615783691
2010-07-02,8.40429973602295,7.891570091247559,8.074370384216309,8.382010459899902,10969192.0,8.171748161315918
2010-07-05,8.337420463562012,8.034239768981934,8.337420463562012,8.292840003967285,2216972.0,8.08481502532959
2010-07-06,8.551429748535156,8.248250007629395,8.37755012512207,8.542510032653809,6982471.0,8.32822322845459
2010-07-07,8.7743501663208,8.506839752197266,8.627220153808594,8.716389656066895,6675734.0,8.49774169921875
2010-07-08,8.948240280151367,8.716389656066895,8.76990032196045,8.81447982788086,7604887.0,8.59337043762207
2010-07-09,8.961609840393066,8.716389656066895,8.908109664916992,8.881360054016113,8844764.0,8.658573150634766
2010-07-12,8.925939559936523,8.7743501663208,8.836770057678223,8.894729614257812,5175528.0,8.671606063842773
2010-07-13,9.006199836730957,8.738690376281738,8.827859878540039,8.778809547424316,5572265.0,8.558595657348633
2010-07-22,9.65999984741211,9.125,9.399999618530273,9.65999984741211,5895232.0,9.417679786682129
2010-07-23,9.850000381469727,9.414999961853027,9.65999984741211,9.524999618530273,6200758.0,9.286066055297852
2010-07-26,9.654999732971191,9.395000457763672,9.4399995803833,9.640000343322754,4105364.0,9.39818286895752
2010-07-27,9.819999694824219,9.510000228881836,9.550000190734863,9.75,5653580.0,9.505423545837402
2010-07-28,9.824999809265137,9.550000190734863,9.574999809265137,9.770000457763672,9306140.0,9.524922370910645
2010-07-29,10.140000343322754,9.704999923706055,9.800000190734863,10.100000381469727,11551100.0,9.846644401550293
2010-07-30,10.899999618530273,10.09000015258789,10.154999732971191,10.78499984741211,20427546.0,10.514459609985352
2010-08-02,11.220000267028809,10.5600004196167,10.850000381469727,11.095000267028809,16755402.0,10.816683769226074
2010-08-03,11.104999542236328,10.699999809265137,10.989999771118164,10.71500015258789,7953912.0,10.446216583251953
2010-08-04,10.899999618530273,10.640000343322754,10.654999732971191,10.875,7951028.0,10.602202415466309
2010-08-05,11.140000343322754,10.755000114440918,10.755000114440918,11.050000190734863,7032878.0,10.772812843322754
2010-08-06,11.25,10.9399995803833,11.050000190734863,11.154999732971191,4542706.0,10.875178337097168
2010-08-09,11.25,10.979999542236328,11.154999732971191,11.010000228881836,6008248.0,10.733817100524902
2010-08-10,11.274999618530273,10.864999771118164,11.005000114440918,10.90999984741211,4880434.0,10.636324882507324
2010-08-11,11.039999961853027,10.765000343322754,10.899999618530273,11.024999618530273,2655158.0,10.74843978881836
2010-08-12,11.024999618530273,10.614999771118164,10.954999923706055,10.670000076293945,3822242.0,10.402344703674316
2010-08-13,11.125,10.505000114440918,10.670000076293945,11.005000114440918,4508804.0,10.728941917419434
2010-08-16,11.350000381469727,10.989999771118164,10.989999771118164,11.28499984741211,5100086.0,11.00191879272461
2010-08-17,11.545000076293945,11.199999809265137,11.329999923706055,11.494999885559082,4561856.0,11.206649780273438
2010-08-18,11.625,11.324999809265137,11.454999923706055,11.359999656677246,3761438.0,11.07503604888916
2010-08-19,11.59000015258789,11.350000381469727,11.359999656677246,11.395000457763672,3081578.0,11.109159469604492
2010-08-20,11.475000381469727,11.069999694824219,11.319999694824219,11.28499984741211,2989204.0,11.00191879272461
2010-08-23,11.5,11.1850004196167,11.34000015258789,11.274999618530273,2611188.0,10.992168426513672
2010-08-24,11.5,11.279999732971191,11.279999732971191,11.430000305175781,3076146.0,11.143280982971191
2010-08-25,11.484999656677246,10.460000038146973,11.40999984741211,10.800000190734863,10392360.0,10.529084205627441
2010-08-26,10.885000228881836,10.225000381469727,10.699999809265137,10.635000228881836,7535726.0,10.368223190307617
2010-08-27,10.399999618530273,9.949999809265137,10.399999618530273,10.1850004196167,13926704.0,9.929511070251465
2010-08-30,10.5,10.029999732971191,10.100000381469727,10.489999771118164,13995400.0,10.226860046386719
2010-08-31,10.449999809265137,10.225000381469727,10.449999809265137,10.335000038146973,11924196.0,10.075748443603516
2010-09-01,10.40999984741211,10.074999809265137,10.369999885559082,10.100000381469727,10661506.0,9.846644401550293
2010-09-02,10.350000381469727,10.130000114440918,10.130000114440918,10.300000190734863,7009106.0,10.041626930236816
2010-09-03,10.595000267028809,10.305000305175781,10.350000381469727,10.454999923706055,10013760.0,10.19273853302002
2010-09-06,10.510000228881836,10.149999618530273,10.5,10.255000114440918,5848298.0,9.99775505065918
2010-09-07,10.789999961853027,10.260000228881836,10.260000228881836,10.604999542236328,14529094.0,10.33897590637207
2010-09-08,10.654999732971191,10.40999984741211,10.604999542236328,10.609999656677246,7610976.0,10.343850135803223
2010-09-09,10.6899995803833,10.4399995803833,10.670000076293945,10.545000076293945,8742210.0,10.28048038482666
2010-09-10,11.0,10.505000114440918,10.59000015258789,10.989999771118164,14435618.0,10.714317321777344
2010-09-13,11.574999809265137,10.970000267028809,10.970000267028809,11.425000190734863,15901404.0,11.138406753540039
2010-09-14,11.600000381469727,11.270000457763672,11.494999885559082,11.359999656677246,7489272.0,11.07503604888916
2010-09-15,11.635000228881836,11.074999809265137,11.399999618530273,11.100000381469727,7233362.0,10.821558952331543
2010-09-16,11.300000190734863,10.725000381469727,11.104999542236328,11.244999885559082,6663412.0,10.962921142578125
2010-09-17,11.5649995803833,11.25,11.274999618530273,11.520000457763672,11706426.0,11.231023788452148
2010-09-20,11.800000190734863,11.319999694824219,11.489999771118164,11.329999923706055,11908514.0,11.045788764953613
2010-09-21,11.5,11.079999923706055,11.279999732971191,11.180000305175781,3019972.0,10.899552345275879
2010-09-27,11.449999809265137,11.100000381469727,11.149999618530273,11.449999809265137,7670900.0,11.1627779006958
2010-09-28,11.460000038146973,11.0,11.4399995803833,11.414999961853027,9084652.0,11.128656387329102
2010-09-29,11.5,11.0600004196167,11.375,11.260000228881836,5661450.0,10.977545738220215
2010-09-30,11.625,11.239999771118164,11.444999694824219,11.425000190734863,7960286.0,11.138406753540039
2010-10-08,11.649999618530273,11.25,11.550000190734863,11.5,8076532.0,11.21152400970459
2010-10-11,11.649999618530273,11.229999542236328,11.449999809265137,11.600000381469727,13271936.0,11.309015274047852
2010-10-12,11.770000457763672,11.305000305175781,11.600000381469727,11.654999732971191,8944980.0,11.362635612487793
2010-10-13,11.744999885559082,11.399999618530273,11.5,11.4399995803833,10268626.0,11.15302848815918
2010-10-14,11.510000228881836,11.0,11.4399995803833,11.0,10325536.0,10.724066734313965
2010-10-15,12.100000381469727,10.805000305175781,10.979999542236328,12.100000381469727,12924626.0,11.79647445678711
2010-10-18,13.3100004196167,12.25,12.5,13.305000305175781,19960510.0,12.971246719360352
2010-10-19,13.25,12.800000190734863,13.100000381469727,13.210000038146973,10428700.0,12.878630638122559
2010-10-20,13.630000114440918,12.600000381469727,12.800000190734863,13.350000381469727,11567286.0,13.015118598937988
2010-10-21,13.475000381469727,12.850000381469727,13.274999618530273,13.104999542236328,7291874.0,12.776263236999512
2010-10-22,13.260000228881836,12.675000190734863,12.949999809265137,12.6899995803833,10013332.0,12.371672630310059
2010-10-25,13.210000038146973,12.600000381469727,12.640000343322754,13.145000457763672,9986870.0,12.815260887145996
2010-10-26,14.164999961853027,13.095000267028809,13.095000267028809,13.654999732971191,14372422.0,13.312466621398926
2010-10-27,14.0,13.270000457763672,13.600000381469727,13.920000076293945,9177662.0,13.570819854736328
2010-10-28,14.199999809265137,13.555000305175781,13.699999809265137,13.930000305175781,7547052.0,13.58056926727295
2010-10-29,15.074999809265137,13.555000305175781,13.699999809265137,14.71500015258789,11187382.0,14.345876693725586
2010-11-01,15.550000190734863,14.65999984741211,14.75,15.414999961853027,12509990.0,15.02831745147705
2010-11-02,16.329999923706055,15.1850004196167,15.59000015258789,15.3100004196167,15249250.0,14.925952911376953
2010-11-03,15.800000190734863,15.100000381469727,15.100000381469727,15.265000343322754,11676712.0,14.882080078125
2010-11-04,16.790000915527344,15.199999809265137,15.199999809265137,16.790000915527344,25424330.0,16.368825912475586
2010-11-05,18.25,16.510000228881836,17.049999237060547,17.219999313354492,25029240.0,16.788040161132812
2010-11-08,17.200000762939453,16.225000381469727,17.0049991607666,16.635000228881836,15966090.0,16.217714309692383
2010-11-09,17.190000534057617,16.125,16.725000381469727,16.530000686645508,13135540.0,16.11534881591797
2010-11-10,16.790000915527344,16.139999389648438,16.399999618530273,16.530000686645508,8002154.0,16.11534881591797
2010-11-11,16.700000762939453,16.100000381469727,16.299999237060547,16.139999389648438,10436778.0,15.735129356384277
2010-11-12,16.049999237060547,14.524999618530273,16.049999237060547,14.524999618530273,14432634.0,14.160642623901367
2010-11-15,14.5,13.774999618530273,14.295000076293945,14.180000305175781,12134002.0,13.824297904968262
2010-11-16,14.84000015258789,13.899999618530273,14.25,14.270000457763672,11126634.0,13.912040710449219
2010-11-17,14.300000190734863,12.90999984741211,14.300000190734863,12.960000038146973,8947978.0,12.63490104675293
2010-11-18,13.635000228881836,12.550000190734863,13.229999542236328,13.619999885559082,10595890.0,13.278345108032227
2010-11-19,13.765000343322754,13.024999618530273,13.619999885559082,13.654999732971191,9201994.0,13.312466621398926
2010-11-22,14.300000190734863,13.404999732971191,13.600000381469727,14.079999923706055,9853304.0,13.726805686950684
2010-11-23,14.300000190734863,13.25,13.949999809265137,14.229999542236328,9328652.0,13.873043060302734
2010-11-24,14.850000381469727,14.100000381469727,14.34000015258789,14.5,16027190.0,14.136269569396973
2010-11-25,14.800000190734863,14.180000305175781,14.449999809265137,14.625,13340764.0,14.258135795593262
2010-11-26,14.654999732971191,14.170000076293945,14.494999885559082,14.350000381469727,6610008.0,13.990033149719238
2010-11-29,14.5,14.0,14.359999656677246,14.069999694824219,7211096.0,13.717057228088379
2010-11-30,14.225000381469727,13.199999809265137,14.149999618530273,13.635000228881836,8720156.0,13.292967796325684
2010-12-01,13.979999542236328,13.40999984741211,13.734999656677246,13.845000267028809,4399822.0,13.497700691223145
2010-12-02,14.25,13.800000190734863,13.800000190734863,13.864999771118164,6422188.0,13.517199516296387
2010-12-03,14.475000381469727,14.0,14.0,14.354999542236328,10497496.0,13.994906425476074
2010-12-06,14.654999732971191,14.149999618530273,14.395000457763672,14.305000305175781,5541318.0,13.946162223815918
2010-12-07,14.59000015258789,14.149999618530273,14.21500015258789,14.449999809265137,6123582.0,14.0875244140625
2010-12-08,14.899999618530273,14.3100004196167,14.470000267028809,14.645000457763672,12577786.0,14.277632713317871
2010-12-09,14.645000457763672,14.645000457763672,14.645000457763672,14.645000457763672,0.0,14.277632713317871
2010-12-10,15.074999809265137,14.199999809265137,14.354999542236328,14.859999656677246,10722612.0,14.487239837646484
2010-12-13,15.074999809265137,14.694999694824219,15.045000076293945,14.904999732971191,15908708.0,14.531110763549805
2010-12-14,14.850000381469727,14.555000305175781,14.850000381469727,14.704999923706055,10382052.0,14.336127281188965
2010-12-15,15.045000076293945,14.614999771118164,14.6899995803833,14.635000228881836,10873030.0,14.267884254455566
2010-12-16,14.699999809265137,14.199999809265137,14.649999618530273,14.4350004196167,8959486.0,14.072900772094727
2010-12-17,14.5,14.175000190734863,14.175000190734863,14.270000457763672,4804426.0,13.912040710449219
2010-12-20,14.800000190734863,13.949999809265137,14.354999542236328,14.795000076293945,14427466.0,14.423870086669922
2010-12-21,14.704999923706055,14.199999809265137,14.649999618530273,14.385000228881836,6850380.0,14.024154663085938
2010-12-22,14.359999656677246,14.050000190734863,14.359999656677246,14.085000038146973,8260698.0,13.731679916381836
2010-12-23,14.265000343322754,13.875,14.069999694824219,13.984999656677246,4620368.0,13.634188652038574
2010-12-24,13.984999656677246,13.3149995803833,13.944999694824219,13.505000114440918,3816204.0,13.166229248046875
2010-12-27,13.675000190734863,12.305000305175781,13.4399995803833,12.579999923706055,8853378.0,12.264433860778809
2010-12-28,12.664999961853027,11.75,12.555000305175781,11.8149995803833,6096590.0,11.518623352050781
2010-12-29,12.25,11.78499984741211,11.925000190734863,12.135000228881836,3232172.0,11.830595970153809
2010-12-30,12.350000381469727,11.949999809265137,12.350000381469727,12.21500015258789,4257564.0,11.908588409423828
2010-12-31,12.789999961853027,12.010000228881836,12.199999809265137,12.550000190734863,5345822.0,12.235186576843262
2011-01-04,12.725000381469727,12.239999771118164,12.395000457763672,12.65999984741211,7513338.0,12.342426300048828
2011-01-05,12.744999885559082,12.399999618530273,12.53499984741211,12.630000114440918,6344270.0,12.313179016113281
2011-01-06,12.850000381469727,12.494999885559082,12.630000114440918,12.5,5014026.0,12.186440467834473
2011-01-07,12.5649995803833,12.274999618530273,12.4399995803833,12.3149995803833,3719850.0,12.00607967376709
2011-01-10,12.5600004196167,11.904999732971191,12.300000190734863,12.055000305175781,3751156.0,11.752602577209473
2011-01-11,12.1899995803833,11.854999542236328,12.050000190734863,11.890000343322754,3848098.0,11.591742515563965
2011-01-12,12.0,11.449999809265137,11.930000305175781,11.595000267028809,4971302.0,11.3041410446167
2011-01-13,11.6899995803833,11.475000381469727,11.630000114440918,11.494999885559082,4021744.0,11.206649780273438
2011-01-14,11.475000381469727,11.039999961853027,11.475000381469727,11.265000343322754,5329982.0,10.982419967651367
2011-01-17,11.524999618530273,11.074999809265137,11.244999885559082,11.335000038146973,4988780.0,11.050664901733398
2011-01-18,11.585000038146973,11.175000190734863,11.390000343322754,11.550000190734863,2509352.0,11.260270118713379
2011-01-19,11.675000190734863,11.425000190734863,11.550000190734863,11.65999984741211,3882554.0,11.367510795593262
2011-01-20,11.65999984741211,11.175000190734863,11.65999984741211,11.3100004196167,3098942.0,11.026291847229004
2011-01-21,11.475000381469727,11.229999542236328,11.295000076293945,11.404999732971191,2705294.0,11.11890697479248
2011-01-24,11.449999809265137,10.600000381469727,11.324999809265137,10.835000038146973,3742454.0,10.56320571899414
2011-01-25,10.8149995803833,9.890000343322754,10.75,9.90999984741211,5378904.0,9.661409378051758
2011-01-26,10.135000228881836,9.880000114440918,9.90999984741211,9.975000381469727,7722168.0,9.72477912902832
2011-01-27,10.395000457763672,9.875,9.944999694824219,10.270000457763672,6538388.0,10.01237964630127
2011-01-28,10.925000190734863,10.225000381469727,10.244999885559082,10.614999771118164,8582834.0,10.348724365234375
2011-01-31,10.880000114440918,10.430000305175781,10.555000305175781,10.8100004196167,4709606.0,10.538833618164062
2011-02-01,10.979999542236328,10.524999618530273,10.949999809265137,10.630000114440918,4739804.0,10.363348960876465
2011-02-09,10.925000190734863,10.399999618530273,10.569999694824219,10.869999885559082,3990884.0,10.597328186035156
2011-02-10,11.095000267028809,10.725000381469727,10.729999542236328,11.09000015258789,4340610.0,10.811808586120605
2011-02-11,11.274999618530273,10.90999984741211,11.149999618530273,11.154999732971191,5048390.0,10.875178337097168
2011-02-14,11.324999809265137,11.135000228881836,11.15999984741211,11.270000457763672,5413326.0,10.98729419708252
2011-02-15,11.645000457763672,11.21500015258789,11.229999542236328,11.354999542236328,7181368.0,11.070160865783691
2011-02-16,11.774999618530273,11.130000114440918,11.260000228881836,11.760000228881836,10485998.0,11.465002059936523
2011-02-17,12.479999542236328,11.625,11.779999732971191,12.295000076293945,11493518.0,11.98658275604248
2011-02-18,12.489999771118164,12.0,12.244999885559082,12.354999542236328,8411188.0,12.045077323913574
2011-02-21,12.550000190734863,12.199999809265137,12.199999809265137,12.529999732971191,7119102.0,12.215686798095703
2011-02-22,13.050000190734863,12.3100004196167,12.5,12.444999694824219,12048704.0,12.132819175720215
2011-02-23,12.5,12.1850004196167,12.25,12.3149995803833,5197072.0,12.00607967376709
2011-02-24,12.640000343322754,12.210000038146973,12.25,12.460000038146973,4425398.0,12.147442817687988
2011-02-25,12.75,12.305000305175781,12.5,12.704999923706055,6738436.0,12.386298179626465
2011-02-28,13.75,12.725000381469727,12.725000381469727,13.430000305175781,13718112.0,13.093110084533691
2011-03-01,13.729999542236328,13.100000381469727,13.300000190734863,13.135000228881836,9177238.0,12.805510520935059
2011-03-02,13.170000076293945,12.635000228881836,13.154999732971191,13.055000305175781,7293340.0,12.727519035339355
2011-03-03,13.210000038146973,12.390000343322754,13.100000381469727,12.414999961853027,9872750.0,12.103570938110352
2011-03-04,12.770000457763672,12.255000114440918,12.335000038146973,12.595000267028809,5436976.0,12.279056549072266
2011-03-07,12.779999732971191,12.545000076293945,12.545000076293945,12.649999618530273,6324250.0,12.332677841186523
2011-03-08,12.789999961853027,12.5,12.654999732971191,12.744999885559082,5357646.0,12.425293922424316
2011-03-09,13.300000190734863,12.78499984741211,12.78499984741211,12.944999694824219,11302576.0,12.62027645111084
2011-03-10,13.194999694824219,12.75,12.899999618530273,12.9399995803833,7546750.0,12.615402221679688
2011-03-11,13.100000381469727,12.539999961853027,12.899999618530273,12.585000038146973,9607060.0,12.269308090209961
2011-03-14,12.640000343322754,12.260000228881836,12.585000038146973,12.430000305175781,5473608.0,12.118196487426758
2011-03-15,12.430000305175781,11.600000381469727,12.425000190734863,11.890000343322754,7704022.0,11.591742515563965
2011-03-16,12.095000267028809,11.850000381469727,11.949999809265137,11.994999885559082,5396166.0,11.694108009338379
2011-03-17,12.5,11.75,11.880000114440918,12.130000114440918,7106864.0,11.82572078704834
2011-03-18,12.475000381469727,12.130000114440918,12.149999618530273,12.454999923706055,5784968.0,12.142568588256836
2011-03-21,12.9399995803833,12.454999923706055,12.454999923706055,12.595000267028809,10270270.0,12.279056549072266
2011-03-22,12.765000343322754,12.055000305175781,12.604999542236328,12.109999656677246,7742212.0,11.806221961975098
2011-03-23,12.220000267028809,11.914999961853027,12.109999656677246,12.154999732971191,5194194.0,11.850092887878418
2011-03-24,12.229999542236328,12.0,12.180000305175781,12.069999694824219,4144096.0,11.767226219177246
2011-03-25,12.15999984741211,11.854999542236328,12.039999961853027,12.015000343322754,5117088.0,11.713605880737305
2011-03-28,12.130000114440918,11.774999618530273,12.0,11.880000114440918,7834506.0,11.581992149353027
2011-03-29,12.239999771118164,11.78499984741211,11.869999885559082,11.864999771118164,8411082.0,11.567368507385254
2011-03-30,11.949999809265137,11.5,11.875,11.550000190734863,4939360.0,11.260270118713379
2011-03-31,11.725000381469727,11.350000381469727,11.550000190734863,11.364999771118164,3629990.0,11.079911231994629
2011-04-01,11.5,11.279999732971191,11.404999732971191,11.46500015258789,2357194.0,11.177403450012207
2011-04-06,11.5,11.359999656677246,11.399999618530273,11.375,4934822.0,11.08966064453125
2011-04-07,11.350000381469727,10.9399995803833,11.324999809265137,11.095000267028809,8244414.0,10.816683769226074
2011-04-08,11.25,10.979999542236328,11.095000267028809,11.225000381469727,8068150.0,10.9434232711792
2011-04-11,11.295000076293945,10.899999618530273,11.225000381469727,11.0,6919328.0,10.724066734313965
2011-04-12,11.164999961853027,10.920000076293945,11.024999618530273,10.994999885559082,4961834.0,10.719191551208496
2011-04-13,11.220000267028809,10.899999618530273,10.989999771118164,11.149999618530273,3881968.0,10.8703031539917
2011-04-14,11.225000381469727,11.024999618530273,11.15999984741211,11.045000076293945,4323426.0,10.767937660217285
2011-04-15,11.0600004196167,10.699999809265137,11.0600004196167,10.864999771118164,4627982.0,10.592453956604004
2011-04-18,11.15999984741211,10.699999809265137,10.850000381469727,11.085000038146973,5785554.0,10.806934356689453
2011-04-19,11.0,10.760000228881836,11.0,10.78499984741211,3801476.0,10.514459609985352
2011-04-20,10.989999771118164,10.774999618530273,10.800000190734863,10.899999618530273,3372592.0,10.626574516296387
2011-04-22,10.949999809265137,10.479999542236328,10.949999809265137,10.545000076293945,6582390.0,10.28048038482666
2011-04-25,10.59000015258789,10.005000114440918,10.545000076293945,10.164999961853027,5597088.0,9.910013198852539
2011-04-26,10.175000190734863,9.699999809265137,10.005000114440918,9.75,7173318.0,9.505423545837402
2011-04-27,9.9350004196167,9.699999809265137,9.75,9.75,4477832.0,9.505423545837402
2011-04-28,9.835000038146973,9.539999961853027,9.78499984741211,9.550000190734863,3989122.0,9.310440063476562
2011-04-29,9.765000343322754,9.489999771118164,9.555000305175781,9.760000228881836,2187548.0,9.51517105102539
2011-05-03,10.100000381469727,9.75,9.760000228881836,10.074999809265137,4070412.0,9.822270393371582
2011-05-04,10.085000038146973,9.875,10.085000038146973,9.914999961853027,2842202.0,9.666284561157227
2011-05-05,9.90999984741211,9.574999809265137,9.90999984741211,9.84000015258789,3327722.0,9.59316635131836
2011-05-06,9.824999809265137,9.510000228881836,9.654999732971191,9.699999809265137,2965598.0,9.456677436828613
2011-05-09,10.069999694824219,9.71500015258789,9.789999961853027,9.875,4353334.0,9.627286911010742
2011-05-10,9.96500015258789,9.75,9.96500015258789,9.854999542236328,2857926.0,9.607789039611816
2011-05-11,9.9350004196167,9.765000343322754,9.854999542236328,9.890000343322754,2533922.0,9.641912460327148
2011-05-12,9.864999771118164,9.604999542236328,9.864999771118164,9.619999885559082,2603826.0,9.378684043884277
2011-05-13,9.649999618530273,9.300000190734863,9.600000381469727,9.46500015258789,4051002.0,9.227571487426758
2011-05-16,9.649999618530273,9.399999618530273,9.460000038146973,9.505000114440918,3687058.0,9.266568183898926
2011-05-17,9.6850004196167,9.399999618530273,9.520000457763672,9.630000114440918,3426332.0,9.388433456420898
2011-05-18,9.739999771118164,9.53499984741211,9.59000015258789,9.729999542236328,2430588.0,9.485923767089844
2011-05-19,9.864999771118164,9.675000190734863,9.75,9.744999885559082,4566676.0,9.500548362731934
2011-05-20,9.739999771118164,9.5,9.729999542236328,9.5649995803833,3133790.0,9.325063705444336
2011-05-23,9.550000190734863,9.050000190734863,9.550000190734863,9.079999923706055,3706594.0,8.852230072021484
2011-05-24,9.130000114440918,8.664999961853027,9.079999923706055,8.96500015258789,3738712.0,8.74011516571045
2011-05-25,9.024999618530273,8.850000381469727,8.96500015258789,8.895000457763672,2594234.0,8.671870231628418
2011-05-26,9.125,8.885000228881836,8.979999542236328,8.914999961853027,2909128.0,8.69136905670166
2011-05-27,9.029999732971191,8.78499984741211,9.029999732971191,9.020000457763672,5363646.0,8.793734550476074
2011-05-30,9.210000038146973,8.875,8.949999809265137,9.194999694824219,5702818.0,8.96434497833252
2011-05-31,9.489999771118164,9.050000190734863,9.204999923706055,9.265000343322754,9876136.0,9.03258991241455
2011-06-01,9.289999961853027,9.0,9.199999809265137,9.15999984741211,6094870.0,8.930222511291504
2011-06-02,8.984999656677246,8.725000381469727,8.984999656677246,8.850000381469727,4108372.0,8.627999305725098
2011-06-03,9.029999732971191,8.850000381469727,8.850000381469727,8.944999694824219,3004576.0,8.72061538696289
2011-06-07,8.989999771118164,8.859999656677246,8.899999618530273,8.949999809265137,2827726.0,8.725489616394043
2011-06-08,9.050000190734863,8.725000381469727,8.925000190734863,9.020000457763672,4340494.0,8.793734550476074
2011-06-09,9.045000076293945,8.720000267028809,8.975000381469727,8.734999656677246,3128614.0,8.515884399414062
2011-06-10,9.09000015258789,8.649999618530273,8.6899995803833,9.029999732971191,7856666.0,8.803484916687012
2011-06-13,9.649999618530273,8.960000038146973,9.050000190734863,9.494999885559082,18950830.0,9.256819725036621
2011-06-14,9.84000015258789,9.3149995803833,9.460000038146973,9.680000305175781,12854104.0,9.437179565429688
2011-06-15,9.71500015258789,9.40999984741211,9.600000381469727,9.420000076293945,6328992.0,9.183701515197754
2011-06-16,9.449999809265137,9.154999732971191,9.244999885559082,9.229999542236328,4253446.0,9.095017433166504
2011-06-17,9.574999809265137,9.175000190734863,9.194999694824219,9.5,7591372.0,9.361068725585938
2011-06-20,9.744999885559082,9.199999809265137,9.475000381469727,9.255000114440918,8665210.0,9.119650840759277
2011-06-21,9.380000114440918,9.1850004196167,9.1850004196167,9.295000076293945,6054784.0,9.159067153930664
2011-06-22,9.539999961853027,9.255000114440918,9.350000381469727,9.4350004196167,7705890.0,9.297019958496094
2011-06-23,9.59000015258789,9.265000343322754,9.399999618530273,9.574999809265137,11208490.0,9.43497085571289
2011-06-24,9.9399995803833,9.505000114440918,9.520000457763672,9.930000305175781,17794118.0,9.784780502319336
2011-06-27,10.5,9.890000343322754,9.9399995803833,10.1899995803833,25778910.0,10.040977478027344
2011-06-28,10.130000114440918,9.895000457763672,10.050000190734863,10.069999694824219,12937950.0,9.922733306884766
2011-06-29,10.479999542236328,9.944999694824219,10.0,10.229999542236328,15673078.0,10.080391883850098
2011-06-30,10.375,10.100000381469727,10.229999542236328,10.274999618530273,12106230.0,10.124734878540039
2011-07-01,10.319999694824219,10.005000114440918,10.300000190734863,10.029999732971191,12113636.0,9.883317947387695
2011-07-04,10.300000190734863,9.949999809265137,10.03499984741211,10.225000381469727,14660816.0,10.07546615600586
2011-07-05,10.545000076293945,10.210000038146973,10.210000038146973,10.345000267028809,16504034.0,10.193711280822754
2011-07-06,10.34000015258789,10.100000381469727,10.335000038146973,10.289999961853027,10153096.0,10.139514923095703
2011-07-07,10.274999618530273,10.029999732971191,10.220000267028809,10.055000305175781,11172310.0,9.907952308654785
2011-07-08,10.119999885559082,9.890000343322754,10.050000190734863,9.960000038146973,9282450.0,9.814340591430664
2011-07-11,10.28499984741211,9.899999618530273,9.954999923706055,10.194999694824219,10723044.0,10.045905113220215
2011-07-12,10.109999656677246,9.90999984741211,10.109999656677246,9.930000305175781,6654852.0,9.784780502319336
2011-07-13,10.170000076293945,9.899999618530273,9.979999542236328,10.154999732971191,7192420.0,10.006489753723145
2011-07-14,10.449999809265137,10.125,10.130000114440918,10.420000076293945,13599818.0,10.267614364624023
2011-07-15,10.625,10.300000190734863,10.399999618530273,10.614999771118164,17158114.0,10.459761619567871
2011-07-18,10.699999809265137,10.5,10.65999984741211,10.520000457763672,10310872.0,10.366151809692383
2011-07-19,10.444999694824219,10.154999732971191,10.444999694824219,10.270000457763672,8462308.0,10.1198091506958
2011-07-20,10.505000114440918,10.199999809265137,10.305000305175781,10.395000457763672,6913300.0,10.24298095703125
2011-07-21,10.914999961853027,10.329999923706055,10.404999732971191,10.670000076293945,21733646.0,10.513957977294922
2011-07-25,10.944999694824219,10.180000305175781,10.729999542236328,10.225000381469727,17086890.0,10.07546615600586
2011-07-26,10.300000190734863,9.78499984741211,10.220000267028809,10.069999694824219,9057760.0,9.922733306884766
2011-07-27,10.300000190734863,9.880000114440918,10.0649995803833,10.199999809265137,7713306.0,10.050830841064453
2011-07-28,10.289999961853027,9.899999618530273,10.0649995803833,10.0,7542386.0,9.85375690460205
2011-07-29,10.100000381469727,9.5649995803833,9.954999923706055,9.71500015258789,8015884.0,9.572924613952637
2011-08-01,9.819999694824219,9.609999656677246,9.675000190734863,9.625,5509084.0,9.484240531921387
2011-08-02,9.649999618530273,9.199999809265137,9.5600004196167,9.359999656677246,6481182.0,9.223115921020508
2011-08-03,9.579999923706055,9.180000305175781,9.28499984741211,9.515000343322754,5535090.0,9.375849723815918
2011-08-04,9.819999694824219,9.569999694824219,9.600000381469727,9.65999984741211,5253850.0,9.518728256225586
2011-08-05,9.550000190734863,8.899999618530273,9.149999618530273,9.430000305175781,5700796.0,9.292092323303223
2011-08-08,9.739999771118164,8.5,9.425000190734863,9.015000343322754,8240950.0,8.883161544799805
2011-08-09,9.204999923706055,8.354999542236328,8.595000267028809,9.149999618530273,6937906.0,9.016186714172363
2011-08-10,9.444999694824219,9.175000190734863,9.324999809265137,9.1899995803833,7399464.0,9.055602073669434
2011-08-11,9.15999984741211,8.84000015258789,8.854999542236328,9.154999732971191,6698392.0,9.021114349365234
2011-08-12,9.3100004196167,9.125,9.175000190734863,9.175000190734863,6510342.0,9.04082202911377
2011-08-15,9.329999923706055,9.079999923706055,9.079999923706055,9.319999694824219,5784846.0,9.183701515197754
2011-08-16,9.324999809265137,9.25,9.324999809265137,9.300000190734863,5238426.0,9.163993835449219
2011-08-17,9.350000381469727,9.154999732971191,9.274999618530273,9.300000190734863,3622330.0,9.163993835449219
2011-08-18,9.3149995803833,9.125,9.295000076293945,9.194999694824219,4634608.0,9.060528755187988
2011-08-19,9.050000190734863,8.859999656677246,8.9399995803833,8.949999809265137,4519008.0,8.819110870361328
2011-08-22,9.050000190734863,8.824999809265137,8.930000305175781,8.850000381469727,2815862.0,8.720574378967285
2011-08-23,8.949999809265137,8.8100004196167,8.890000343322754,8.925000190734863,2737534.0,8.794477462768555
2011-08-24,9.09000015258789,8.9399995803833,8.979999542236328,8.984999656677246,6381494.0,8.853599548339844
2011-08-25,9.085000038146973,8.800000190734863,8.800000190734863,9.005000114440918,7501132.0,8.873308181762695
2011-08-26,9.079999923706055,8.960000038146973,8.994999885559082,9.015000343322754,4278146.0,8.883161544799805
2011-08-29,9.140000343322754,8.9399995803833,8.994999885559082,9.069999694824219,5754108.0,8.937356948852539
2011-08-30,9.15999984741211,8.949999809265137,9.130000114440918,9.03499984741211,6529066.0,8.90286922454834
2011-08-31,9.050000190734863,8.859999656677246,9.050000190734863,8.954999923706055,5596756.0,8.8240385055542
2011-09-01,8.994999885559082,8.859999656677246,8.890000343322754,8.920000076293945,3217560.0,8.78955078125
2011-09-02,9.09000015258789,8.779999732971191,8.899999618530273,8.854999542236328,4014676.0,8.72550106048584
2011-09-05,8.9350004196167,8.675000190734863,8.9350004196167,8.704999923706055,3615310.0,8.5776948928833
2011-09-06,8.774999618530273,8.550000190734863,8.645000457763672,8.600000381469727,2218620.0,8.474230766296387
2011-09-07,8.704999923706055,8.505000114440918,8.614999771118164,8.680000305175781,4964858.0,8.553061485290527
2011-09-08,8.734999656677246,8.585000038146973,8.694999694824219,8.595000267028809,3247614.0,8.469303131103516
2011-09-09,8.699999809265137,8.515000343322754,8.609999656677246,8.680000305175781,6355808.0,8.553061485290527
2011-09-13,8.859999656677246,8.579999923706055,8.859999656677246,8.664999961853027,4533618.0,8.53827953338623
2011-09-14,8.734999656677246,8.550000190734863,8.645000457763672,8.664999961853027,7852054.0,8.53827953338623
2011-09-15,8.850000381469727,8.640000343322754,8.664999961853027,8.78499984741211,13391416.0,8.656524658203125
2011-09-16,8.979999542236328,8.755000114440918,8.8100004196167,8.970000267028809,14582766.0,8.83881950378418
2011-09-19,8.975000381469727,8.625,8.970000267028809,8.654999732971191,8317588.0,8.528426170349121
2011-09-20,9.305000305175781,8.569999694824219,8.59000015258789,9.104999542236328,14022070.0,8.971844673156738
2011-09-21,9.300000190734863,8.954999923706055,9.045000076293945,9.210000038146973,13635946.0,9.075309753417969
2011-09-22,9.170000076293945,8.829999923706055,9.050000190734863,8.869999885559082,8995502.0,8.740281105041504
2011-09-23,8.824999809265137,8.399999618530273,8.720000267028809,8.505000114440918,9161562.0,8.380620002746582
2011-09-26,8.59000015258789,8.0,8.539999961853027,8.005000114440918,7820018.0,7.887931823730469
2011-09-27,8.15999984741211,7.800000190734863,8.074999809265137,7.934999942779541,8335986.0,7.818955898284912
2011-09-28,8.234999656677246,7.880000114440918,7.960000038146973,8.15999984741211,8185542.0,8.040664672851562
2011-09-29,8.130000114440918,7.369999885559082,8.125,7.394999980926514,10088462.0,7.286852836608887
2011-09-30,7.585000038146973,7.175000190734863,7.494999885559082,7.190000057220459,6806114.0,7.084850788116455
2011-10-10,7.315000057220459,6.985000133514404,7.25,7.005000114440918,4705132.0,6.902556419372559
2011-10-11,7.25,6.945000171661377,7.195000171661377,7.054999828338623,3774594.0,6.95182466506958
2011-10-12,7.239999771118164,6.90500020980835,6.994999885559082,7.215000152587891,6590654.0,7.109485626220703
2011-10-13,7.385000228881836,7.175000190734863,7.210000038146973,7.28000020980835,7336458.0,7.173534870147705
2011-10-14,7.309999942779541,7.050000190734863,7.300000190734863,7.144999980926514,5407818.0,7.04050874710083
2011-10-17,7.340000152587891,7.085000038146973,7.340000152587891,7.239999771118164,5074134.0,7.134119510650635
2011-10-18,7.175000190734863,6.875,7.175000190734863,6.880000114440918,5294768.0,6.779384136199951
2011-10-19,6.949999809265137,6.735000133514404,6.925000190734863,6.755000114440918,4683960.0,6.65621280670166
2011-10-20,6.75,6.159999847412109,6.75,6.300000190734863,9117410.0,6.207866668701172
2011-10-21,6.400000095367432,6.210000038146973,6.309999942779541,6.215000152587891,3443534.0,6.124110221862793
2011-10-24,6.400000095367432,6.054999828338623,6.215000152587891,6.389999866485596,5930736.0,6.296550273895264
2011-10-25,6.644999980926514,6.375,6.375,6.610000133514404,6751580.0,6.513332843780518
2011-10-26,7.099999904632568,6.474999904632568,6.550000190734863,6.829999923706055,13467728.0,6.7301154136657715
2011-10-27,6.934999942779541,6.739999771118164,6.800000190734863,6.889999866485596,7484284.0,6.789237976074219
2011-10-28,7.014999866485596,6.840000152587891,6.909999847412109,6.954999923706055,9581682.0,6.853287220001221
2011-10-31,7.199999809265137,7.025000095367432,7.03000020980835,7.070000171661377,13244674.0,6.9666056632995605
2011-11-01,7.03000020980835,6.704999923706055,7.03000020980835,6.925000190734863,7616994.0,6.823726177215576
2011-11-02,7.0,6.599999904632568,6.760000228881836,6.980000019073486,10181242.0,6.8779215812683105
2011-11-03,7.179999828338623,7.010000228881836,7.099999904632568,7.039999961853027,14515270.0,6.937044143676758
2011-11-04,7.239999771118164,7.054999828338623,7.125,7.15500020980835,8377382.0,7.050363063812256
2011-11-07,7.550000190734863,7.150000095367432,7.150000095367432,7.420000076293945,19153534.0,7.311487197875977
2011-11-08,7.400000095367432,7.179999828338623,7.400000095367432,7.184999942779541,9601764.0,7.079923629760742
2011-11-09,7.489999771118164,7.224999904632568,7.230000019073486,7.414999961853027,11238862.0,7.306560516357422
2011-11-17,7.800000190734863,7.190000057220459,7.349999904632568,7.400000095367432,17910940.0,7.291779518127441
2011-11-18,7.289999961853027,6.889999866485596,7.289999961853027,6.940000057220459,9785964.0,6.838506698608398
2011-11-21,6.965000152587891,6.614999771118164,6.949999809265137,6.715000152587891,6024684.0,6.61679744720459
2011-11-22,6.739999771118164,6.550000190734863,6.650000095367432,6.639999866485596,4281520.0,6.542893886566162
2011-11-23,6.724999904632568,6.59499979019165,6.644999980926514,6.630000114440918,3769942.0,6.533041000366211
2011-11-24,6.625,6.425000190734863,6.53000020980835,6.53000020980835,3502478.0,6.434503555297852
2011-11-25,6.610000133514404,6.380000114440918,6.53000020980835,6.394999980926514,3621262.0,6.301477432250977
2011-11-28,6.489999771118164,6.375,6.425000190734863,6.460000038146973,2809400.0,6.3655266761779785
2011-11-29,6.744999885559082,6.5,6.5,6.730000019073486,6861332.0,6.631577968597412
2011-11-30,6.84499979019165,6.349999904632568,6.699999809265137,6.494999885559082,6698006.0,6.400014400482178
2011-12-01,6.784999847412109,6.574999809265137,6.699999809265137,6.644999980926514,6241502.0,6.547821521759033
2011-12-02,6.775000095367432,6.565000057220459,6.635000228881836,6.739999771118164,7294536.0,6.6414313316345215
2011-12-05,6.78000020980835,6.300000190734863,6.760000228881836,6.309999942779541,5340358.0,6.217720031738281
2011-12-06,6.375,6.110000133514404,6.28000020980835,6.224999904632568,3241064.0,6.133963108062744
2011-12-07,6.429999828338623,6.199999809265137,6.224999904632568,6.364999771118164,3304898.0,6.271915912628174
2011-12-08,6.40500020980835,6.195000171661377,6.389999866485596,6.315000057220459,3071140.0,6.222647190093994
2011-12-09,6.349999904632568,6.179999828338623,6.320000171661377,6.184999942779541,2415812.0,6.094548225402832
2011-12-12,6.239999771118164,6.085000038146973,6.184999942779541,6.114999771118164,2127238.0,6.025571823120117
2011-12-13,6.114999771118164,5.755000114440918,6.114999771118164,5.769999980926514,4436994.0,5.685617446899414
2011-12-14,5.809999942779541,5.550000190734863,5.755000114440918,5.565000057220459,2798542.0,5.483615875244141
2011-12-15,5.554999828338623,5.324999809265137,5.550000190734863,5.34499979019165,3602874.0,5.2668328285217285
2011-12-16,5.599999904632568,5.309999942779541,5.34499979019165,5.590000152587891,4232512.0,5.5082502365112305
2011-12-19,5.869999885559082,5.445000171661377,5.590000152587891,5.78000020980835,5709010.0,5.69547176361084
2011-12-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.69547176361084
2011-12-21,5.820000171661377,5.449999809265137,5.75,5.489999771118164,3977510.0,5.409712314605713
2011-12-22,5.614999771118164,5.204999923706055,5.494999885559082,5.519999980926514,3269312.0,5.439273834228516
2011-12-23,5.724999904632568,5.454999923706055,5.510000228881836,5.590000152587891,3601816.0,5.5082502365112305
2011-12-26,5.71999979019165,5.53000020980835,5.619999885559082,5.585000038146973,2419118.0,5.503323078155518
2011-12-27,5.699999809265137,5.385000228881836,5.460000038146973,5.420000076293945,2867616.0,5.340735912322998
2011-12-28,5.579999923706055,5.239999771118164,5.389999866485596,5.510000228881836,2680308.0,5.429419994354248
2011-12-29,5.545000076293945,5.465000152587891,5.465000152587891,5.510000228881836,2487592.0,5.429419994354248
2011-12-30,5.675000190734863,5.554999828338623,5.565000057220459,5.635000228881836,3741384.0,5.552591800689697
2012-01-04,5.715000152587891,5.400000095367432,5.675000190734863,5.425000190734863,3312338.0,5.345662593841553
2012-01-05,5.414999961853027,5.005000114440918,5.394999980926514,5.079999923706055,3395820.0,5.00570821762085
2012-01-06,5.199999809265137,4.920000076293945,5.050000190734863,5.179999828338623,2190982.0,5.104245662689209
2012-01-09,5.449999809265137,5.090000152587891,5.090000152587891,5.449999809265137,2873896.0,5.370296955108643
2012-01-10,5.835000038146973,5.369999885559082,5.449999809265137,5.775000095367432,7489236.0,5.690544605255127
2012-01-11,6.074999809265137,5.704999923706055,5.789999961853027,5.945000171661377,8793914.0,5.858058452606201
2012-01-12,6.039999961853027,5.849999904632568,5.900000095367432,5.889999866485596,3683266.0,5.803862571716309
2012-01-13,6.099999904632568,5.610000133514404,5.880000114440918,6.025000095367432,8797700.0,5.936888694763184
2012-01-16,6.150000095367432,5.889999866485596,5.96999979019165,6.010000228881836,7393124.0,5.922108173370361
2012-01-17,6.449999809265137,5.755000114440918,5.900000095367432,6.394999980926514,14042032.0,6.301477432250977
2012-01-18,6.590000152587891,6.135000228881836,6.445000171661377,6.380000114440918,14818756.0,6.286696910858154
2012-01-19,6.565000057220459,6.269999980926514,6.375,6.425000190734863,12380178.0,6.331038475036621
2012-01-20,6.494999885559082,6.074999809265137,6.440000057220459,6.105000019073486,15311178.0,6.01571798324585
2012-01-30,6.150000095367432,5.885000228881836,6.090000152587891,5.920000076293945,9177332.0,5.833424091339111
2012-01-31,6.014999866485596,5.820000171661377,5.869999885559082,6.010000228881836,6683512.0,5.922108173370361
2012-02-01,6.025000095367432,5.864999771118164,6.014999866485596,5.900000095367432,4863654.0,5.813716411590576
2012-02-02,6.0,5.885000228881836,5.894999980926514,5.989999771118164,4889508.0,5.90239953994751
2012-02-03,6.210000038146973,5.989999771118164,5.989999771118164,6.159999847412109,8076386.0,6.0699143409729
2012-02-06,6.210000038146973,6.070000171661377,6.159999847412109,6.190000057220459,6433508.0,6.099475383758545
2012-02-07,6.184999942779541,5.989999771118164,6.184999942779541,6.050000190734863,5329984.0,5.961522579193115
2012-02-08,6.360000133514404,5.954999923706055,6.039999961853027,6.34499979019165,10606146.0,6.252208232879639
2012-02-09,6.454999923706055,6.25,6.300000190734863,6.304999828338623,10450040.0,6.212793350219727
2012-02-10,6.369999885559082,6.239999771118164,6.260000228881836,6.315000057220459,6436830.0,6.222647190093994
2012-02-13,6.710000038146973,6.215000152587891,6.275000095367432,6.625,16388268.0,6.52811336517334
2012-02-14,6.699999809265137,6.494999885559082,6.699999809265137,6.635000228881836,8843242.0,6.537967681884766
2012-02-15,6.625,6.400000095367432,6.5,6.619999885559082,16450686.0,6.523186683654785
2012-02-16,6.619999885559082,6.414999961853027,6.59499979019165,6.5,9699586.0,6.404941558837891
2012-02-17,6.545000076293945,6.349999904632568,6.53000020980835,6.429999828338623,7075258.0,6.335965156555176
2012-02-20,6.614999771118164,6.489999771118164,6.550000190734863,6.525000095367432,11415354.0,6.4295759201049805
2012-02-21,6.590000152587891,6.375,6.53000020980835,6.579999923706055,7124604.0,6.483771800994873
2012-02-22,6.710000038146973,6.534999847412109,6.565000057220459,6.704999923706055,12724612.0,6.6069440841674805
2012-02-23,6.764999866485596,6.579999923706055,6.699999809265137,6.715000152587891,12772412.0,6.61679744720459
2012-02-24,6.820000171661377,6.635000228881836,6.690000057220459,6.75,11853940.0,6.651285648345947
2012-02-27,6.885000228881836,6.724999904632568,6.75,6.730000019073486,12690022.0,6.631577968597412
2012-02-28,6.730000019073486,6.579999923706055,6.679999828338623,6.650000095367432,8728394.0,6.552748203277588
2012-02-29,6.789999961853027,6.630000114440918,6.659999847412109,6.639999866485596,8713900.0,6.542893886566162
2012-03-01,6.885000228881836,6.554999828338623,6.590000152587891,6.835000038146973,14159752.0,6.735042572021484
2012-03-02,7.050000190734863,6.800000190734863,6.849999904632568,7.034999847412109,15329480.0,6.932117938995361
2012-03-05,7.34499979019165,7.025000095367432,7.144999980926514,7.03000020980835,21118750.0,6.927191257476807
2012-03-06,7.25,6.875,7.03000020980835,7.114999771118164,14605140.0,7.010947227478027
2012-03-07,7.34499979019165,6.909999847412109,7.025000095367432,7.184999942779541,15059768.0,7.079923629760742
2012-03-08,7.260000228881836,7.150000095367432,7.159999847412109,7.230000019073486,10813066.0,7.124265670776367
2012-03-09,7.300000190734863,7.164999961853027,7.300000190734863,7.235000133514404,9262336.0,7.129192352294922
2012-03-12,7.260000228881836,7.099999904632568,7.235000133514404,7.170000076293945,8133662.0,7.06514310836792
2012-03-13,7.195000171661377,7.114999771118164,7.170000076293945,7.190000057220459,5957506.0,7.084850788116455
2012-03-14,7.324999809265137,6.565000057220459,7.204999923706055,6.675000190734863,15076624.0,6.577382564544678
2012-03-15,6.675000190734863,6.675000190734863,6.675000190734863,6.675000190734863,0.0,6.577382564544678
2012-03-16,6.71999979019165,6.505000114440918,6.505000114440918,6.715000152587891,9313610.0,6.61679744720459
2012-03-19,6.775000095367432,6.590000152587891,6.75,6.764999866485596,6147738.0,6.6660661697387695
2012-03-20,6.735000133514404,6.474999904632568,6.715000152587891,6.480000019073486,8022268.0,6.3852338790893555
2012-03-21,6.59499979019165,6.349999904632568,6.5,6.534999847412109,6077114.0,6.439429759979248
2012-03-22,6.574999809265137,6.454999923706055,6.525000095367432,6.510000228881836,3752114.0,6.414795398712158
2012-03-23,6.489999771118164,6.340000152587891,6.480000019073486,6.445000171661377,3700626.0,6.350746154785156
2012-03-26,6.550000190734863,6.324999809265137,6.465000152587891,6.539999961853027,5899150.0,6.444356441497803
2012-03-27,6.675000190734863,6.534999847412109,6.565000057220459,6.59499979019165,8051024.0,6.498552322387695
2012-03-28,6.639999866485596,6.15500020980835,6.59499979019165,6.184999942779541,5895282.0,6.094548225402832
2012-03-29,6.15500020980835,5.699999809265137,6.150000095367432,5.835000038146973,6322876.0,5.749667167663574
2012-03-30,5.880000114440918,5.764999866485596,5.824999809265137,5.849999904632568,4229402.0,5.764447212219238
2012-04-05,6.045000076293945,5.849999904632568,5.855000019073486,6.019999980926514,3687060.0,5.9319610595703125
2012-04-06,6.050000190734863,5.925000190734863,6.0,6.025000095367432,3742286.0,5.936888694763184
2012-04-09,6.260000228881836,5.949999809265137,5.960000038146973,6.085000038146973,4815688.0,5.996011257171631
2012-04-10,6.15500020980835,5.934999942779541,6.050000190734863,6.150000095367432,4223602.0,6.060060501098633
2012-04-11,6.239999771118164,5.914999961853027,6.054999828338623,6.230000019073486,5784974.0,6.138890266418457
2012-04-12,6.400000095367432,6.199999809265137,6.215000152587891,6.394999980926514,8654538.0,6.301477432250977
2012-04-13,6.40500020980835,6.28000020980835,6.40500020980835,6.315000057220459,7223846.0,6.222647190093994
2012-04-16,6.264999866485596,6.150000095367432,6.25,6.210000038146973,4968384.0,6.119182586669922
2012-04-17,6.25,6.125,6.224999904632568,6.170000076293945,4279536.0,6.079767227172852
2012-04-18,6.425000190734863,6.195000171661377,6.210000038146973,6.414999961853027,7319006.0,6.3211846351623535
2012-04-19,6.440000057220459,6.300000190734863,6.400000095367432,6.349999904632568,5576582.0,6.257135391235352
2012-04-20,6.400000095367432,6.309999942779541,6.349999904632568,6.389999866485596,5000882.0,6.296550273895264
2012-04-23,6.875,6.329999923706055,6.425000190734863,6.840000152587891,18381724.0,6.739969730377197
2012-04-24,6.789999961853027,6.364999771118164,6.699999809265137,6.590000152587891,13086712.0,6.493625640869141
2012-04-25,6.690000057220459,6.460000038146973,6.585000038146973,6.664999961853027,7904422.0,6.567528247833252
2012-04-26,6.75,6.534999847412109,6.65500020980835,6.644999980926514,7644230.0,6.547821521759033
2012-04-27,6.650000095367432,6.5,6.619999885559082,6.53000020980835,4016250.0,6.434503555297852
2012-05-02,6.679999828338623,6.525000095367432,6.679999828338623,6.59499979019165,4575564.0,6.498552322387695
2012-05-03,6.65500020980835,6.545000076293945,6.559999942779541,6.639999866485596,4385706.0,6.542893886566162
2012-05-04,6.695000171661377,6.574999809265137,6.605000019073486,6.664999961853027,6928084.0,6.567528247833252
2012-05-07,6.639999866485596,6.445000171661377,6.625,6.519999980926514,7247768.0,6.424649238586426
2012-05-08,6.75,6.559999942779541,6.565000057220459,6.650000095367432,9378528.0,6.552748203277588
2012-05-09,6.880000114440918,6.590000152587891,6.625,6.840000152587891,20932408.0,6.739969730377197
2012-05-10,6.985000133514404,6.675000190734863,6.914999961853027,6.739999771118164,11909242.0,6.6414313316345215
2012-05-11,6.739999771118164,6.489999771118164,6.739999771118164,6.505000114440918,7796662.0,6.4098687171936035
2012-05-14,6.574999809265137,6.369999885559082,6.565000057220459,6.375,6051884.0,6.281769752502441
2012-05-15,6.324999809265137,6.139999866485596,6.324999809265137,6.25,5231298.0,6.158597946166992
2012-05-16,6.275000095367432,6.15500020980835,6.239999771118164,6.164999961853027,2933430.0,6.074840545654297
2012-05-17,6.25,6.125,6.164999961853027,6.224999904632568,2558602.0,6.133963108062744
2012-05-18,6.175000190734863,6.005000114440918,6.175000190734863,6.014999866485596,4745128.0,5.927034378051758
2012-05-21,6.099999904632568,5.909999847412109,6.0,6.09499979019165,3896816.0,6.005864143371582
2012-05-22,6.300000190734863,6.099999904632568,6.135000228881836,6.244999885559082,4740354.0,6.153670787811279
2012-05-23,6.284999847412109,6.164999961853027,6.25,6.210000038146973,4073866.0,6.119182586669922
2012-05-24,6.21999979019165,6.050000190734863,6.170000076293945,6.050000190734863,3352434.0,5.961522579193115
2012-05-25,6.144999980926514,5.960000038146973,6.050000190734863,6.005000114440918,2193104.0,5.91718053817749
2012-05-28,6.150000095367432,5.909999847412109,5.940000057220459,6.139999866485596,2672860.0,6.050206184387207
2012-05-29,6.230000019073486,6.105000019073486,6.15500020980835,6.230000019073486,3967766.0,6.138890266418457
2012-05-30,6.295000076293945,6.144999980926514,6.230000019073486,6.269999980926514,3544528.0,6.178305149078369
2012-05-31,6.300000190734863,6.170000076293945,6.239999771118164,6.210000038146973,3217178.0,6.119182586669922
2012-06-01,6.244999885559082,6.130000114440918,6.199999809265137,6.150000095367432,2143902.0,6.060060501098633
2012-06-04,6.059999942779541,5.820000171661377,6.054999828338623,5.855000019073486,3774402.0,5.769373893737793
2012-06-05,5.925000190734863,5.829999923706055,5.855000019073486,5.84499979019165,1750874.0,5.759521007537842
2012-06-06,5.914999961853027,5.789999961853027,5.889999866485596,5.84499979019165,2023844.0,5.759521007537842
2012-06-07,5.965000152587891,5.840000152587891,5.869999885559082,5.900000095367432,3216680.0,5.813716411590576
2012-06-08,6.489999771118164,5.855000019073486,5.940000057220459,6.489999771118164,12764664.0,6.395087718963623
2012-06-11,6.894999980926514,6.599999904632568,6.840000152587891,6.775000095367432,40475236.0,6.675920009613037
2012-06-12,6.755000114440918,6.550000190734863,6.690000057220459,6.724999904632568,17755958.0,6.626651287078857
2012-06-13,6.769999980926514,6.599999904632568,6.724999904632568,6.760000228881836,16766244.0,6.661139488220215
2012-06-14,6.945000171661377,6.565000057220459,6.789999961853027,6.59499979019165,19728278.0,6.498552322387695
2012-06-15,6.800000190734863,6.340000152587891,6.539999961853027,6.614999771118164,20302924.0,6.518259525299072
2012-06-18,6.610000133514404,6.394999980926514,6.505000114440918,6.46999979019165,13589798.0,6.375380516052246
2012-06-19,6.449999809265137,6.300000190734863,6.364999771118164,6.315000057220459,10306826.0,6.222647190093994
2012-06-20,6.335000038146973,6.139999866485596,6.28000020980835,6.175000190734863,9350130.0,6.084694862365723
2012-06-21,6.175000190734863,5.974999904632568,6.130000114440918,5.985000133514404,7594494.0,5.897473335266113
2012-06-25,6.03000020980835,5.824999809265137,5.90500020980835,5.835000038146973,5881136.0,5.749667167663574
2012-06-26,5.929999828338623,5.78000020980835,5.78000020980835,5.894999980926514,4709156.0,5.8087897300720215
2012-06-27,5.994999885559082,5.849999904632568,5.894999980926514,5.860000133514404,5157066.0,5.774301528930664
2012-06-28,5.914999961853027,5.795000076293945,5.869999885559082,5.800000190734863,4061472.0,5.715178489685059
2012-06-29,6.050000190734863,5.824999809265137,5.875,5.949999809265137,7588820.0,5.862985134124756
2012-07-02,6.0,5.875,5.914999961853027,5.914999961853027,5369998.0,5.82849645614624
2012-07-03,5.985000133514404,5.889999866485596,5.900000095367432,5.934999942779541,4638056.0,5.848204612731934
2012-07-04,6.085000038146973,5.914999961853027,5.914999961853027,6.034999847412109,7417886.0,5.946742057800293
2012-07-05,5.985000133514404,5.614999771118164,5.974999904632568,5.625,6795958.0,5.54273796081543
2012-07-06,5.735000133514404,5.349999904632568,5.644999980926514,5.59499979019165,6087576.0,5.513176918029785
2012-07-09,5.565000057220459,5.360000133514404,5.565000057220459,5.369999885559082,4459224.0,5.29146671295166
2012-07-10,5.364999771118164,5.25,5.355000019073486,5.260000228881836,2875410.0,5.183075904846191
2012-07-11,5.369999885559082,5.25,5.255000114440918,5.340000152587891,2428998.0,5.261906147003174
2012-07-12,5.400000095367432,5.175000190734863,5.340000152587891,5.385000228881836,4618094.0,5.306247711181641
2012-07-13,5.40500020980835,5.264999866485596,5.360000133514404,5.275000095367432,2824640.0,5.197856903076172
2012-07-16,5.335000038146973,5.014999866485596,5.275000095367432,5.045000076293945,4591124.0,4.971220016479492
2012-07-17,5.085000038146973,4.960000038146973,5.0,5.070000171661377,2506700.0,4.995854377746582
2012-07-18,5.230000019073486,5.025000095367432,5.065000057220459,5.190000057220459,3594296.0,5.114099502563477
2012-07-19,5.304999828338623,5.139999866485596,5.150000095367432,5.28000020980835,4380480.0,5.202783584594727
2012-07-20,5.304999828338623,5.224999904632568,5.28000020980835,5.264999866485596,2791870.0,5.188002586364746
2012-07-23,5.340000152587891,5.125,5.239999771118164,5.244999885559082,2711378.0,5.168294906616211
2012-07-24,5.300000190734863,5.190000057220459,5.199999809265137,5.235000133514404,2332310.0,5.158441066741943
2012-07-25,5.275000095367432,5.135000228881836,5.275000095367432,5.15500020980835,1617840.0,5.079611778259277
2012-07-26,5.199999809265137,5.039999961853027,5.179999828338623,5.050000190734863,2700928.0,4.976147174835205
2012-07-27,5.110000133514404,5.039999961853027,5.099999904632568,5.079999923706055,1375598.0,5.00570821762085
2012-07-30,5.5,5.199999809265137,5.199999809265137,5.284999847412109,8959492.0,5.207710266113281
2012-07-31,5.244999885559082,4.965000152587891,5.175000190734863,5.014999866485596,4127490.0,4.941658973693848
2012-08-01,5.175000190734863,5.0,5.014999866485596,5.090000152587891,2467366.0,5.015562534332275
2012-08-02,5.130000114440918,4.994999885559082,5.099999904632568,5.039999961853027,2222134.0,4.966292858123779
2012-08-03,5.114999771118164,4.994999885559082,5.074999809265137,5.099999904632568,2498072.0,5.025415420532227
2012-08-06,5.260000228881836,5.050000190734863,5.050000190734863,5.21999979019165,3549470.0,5.143660545349121
2012-08-07,5.34499979019165,5.184999942779541,5.199999809265137,5.324999809265137,4486932.0,5.247125148773193
2012-08-08,5.349999904632568,5.224999904632568,5.349999904632568,5.255000114440918,3580682.0,5.178149223327637
2012-08-09,5.320000171661377,5.204999923706055,5.244999885559082,5.315000057220459,3315356.0,5.237271785736084
2012-08-10,5.420000076293945,5.264999866485596,5.320000171661377,5.349999904632568,4518480.0,5.271759510040283
2012-08-13,5.309999942779541,5.130000114440918,5.309999942779541,5.139999866485596,3848088.0,5.064830780029297
2012-08-14,5.179999828338623,5.03000020980835,5.135000228881836,5.170000076293945,3052160.0,5.094391822814941
2012-08-15,5.215000152587891,5.099999904632568,5.159999847412109,5.135000228881836,2553536.0,5.0599045753479
2012-08-16,5.235000133514404,5.144999980926514,5.144999980926514,5.150000095367432,2301274.0,5.074685096740723
2012-08-17,5.150000095367432,5.065000057220459,5.119999885559082,5.135000228881836,1812298.0,5.0599045753479
2012-08-20,5.150000095367432,5.050000190734863,5.139999866485596,5.139999866485596,1773144.0,5.064830780029297
2012-08-21,5.28000020980835,5.150000095367432,5.179999828338623,5.210000038146973,3906710.0,5.133807182312012
2012-08-22,5.269999980926514,5.099999904632568,5.190000057220459,5.150000095367432,4359282.0,5.074685096740723
2012-08-23,5.190000057220459,5.065000057220459,5.114999771118164,5.139999866485596,4795960.0,5.064830780029297
2012-08-24,5.239999771118164,5.099999904632568,5.139999866485596,5.159999847412109,5259854.0,5.084538459777832
2012-08-27,5.119999885559082,5.0,5.105000019073486,5.005000114440918,4851550.0,4.93180513381958
2012-08-28,5.090000152587891,5.005000114440918,5.005000114440918,5.065000057220459,2735112.0,4.990927696228027
2012-08-29,5.150000095367432,5.014999866485596,5.074999809265137,5.070000171661377,3460004.0,4.995854377746582
2012-08-30,5.090000152587891,4.954999923706055,5.03000020980835,5.019999980926514,3042712.0,4.946585655212402
2012-08-31,5.019999980926514,4.920000076293945,4.954999923706055,4.925000190734863,2969794.0,4.852974891662598
2012-09-03,5.03000020980835,4.90500020980835,4.925000190734863,5.005000114440918,2360950.0,4.93180513381958
2012-09-04,5.039999961853027,4.940000057220459,5.005000114440918,4.96999979019165,2931300.0,4.897316932678223
2012-09-05,5.144999980926514,4.949999809265137,4.949999809265137,5.09499979019165,3875128.0,5.020488739013672
2012-09-06,5.139999866485596,5.054999828338623,5.090000152587891,5.110000133514404,2632344.0,5.035269737243652
2012-09-07,5.34499979019165,5.114999771118164,5.150000095367432,5.275000095367432,6893428.0,5.197856903076172
2012-09-10,5.389999866485596,5.255000114440918,5.349999904632568,5.329999923706055,7074370.0,5.252052307128906
2012-09-11,5.650000095367432,5.360000133514404,5.454999923706055,5.414999961853027,10993308.0,5.335809230804443
2012-09-12,5.829999923706055,5.324999809265137,5.400000095367432,5.635000228881836,16880848.0,5.552591800689697
2012-09-13,6.150000095367432,5.550000190734863,5.585000038146973,5.949999809265137,25062594.0,5.862985134124756
2012-09-14,6.110000133514404,5.744999885559082,5.900000095367432,5.784999847412109,17300204.0,5.700397968292236
2012-09-17,6.050000190734863,5.65500020980835,5.75,5.690000057220459,13477662.0,5.606787204742432
2012-09-18,5.599999904632568,5.440000057220459,5.599999904632568,5.445000171661377,8101412.0,5.365370750427246
2012-09-19,5.525000095367432,5.324999809265137,5.434999942779541,5.454999923706055,5696996.0,5.3752241134643555
2012-09-20,5.579999923706055,5.304999828338623,5.400000095367432,5.320000171661377,7292378.0,5.242198467254639
2012-09-21,5.269999980926514,5.025000095367432,5.269999980926514,5.090000152587891,7360772.0,5.015562534332275
2012-09-24,5.150000095367432,5.039999961853027,5.070000171661377,5.130000114440918,3298816.0,5.054976940155029
2012-09-25,5.195000171661377,5.065000057220459,5.074999809265137,5.079999923706055,4042260.0,5.00570821762085
2012-09-26,5.110000133514404,4.90500020980835,5.050000190734863,4.954999923706055,4143454.0,4.882535934448242
2012-09-27,5.105000019073486,4.925000190734863,4.960000038146973,5.039999961853027,3530120.0,4.966292858123779
2012-09-28,5.119999885559082,5.0,5.03000020980835,5.110000133514404,4460526.0,5.035269737243652
2012-10-08,5.170000076293945,5.110000133514404,5.130000114440918,5.159999847412109,3495422.0,5.084538459777832
2012-10-09,5.269999980926514,5.119999885559082,5.130000114440918,5.264999866485596,4953876.0,5.188002586364746
2012-10-10,5.349999904632568,5.21999979019165,5.224999904632568,5.309999942779541,4975134.0,5.232344150543213
2012-10-11,5.304999828338623,5.179999828338623,5.300000190734863,5.184999942779541,4393978.0,5.109172821044922
2012-10-12,5.275000095367432,5.110000133514404,5.210000038146973,5.159999847412109,2422446.0,5.084538459777832
2012-10-15,5.199999809265137,5.045000076293945,5.179999828338623,5.09499979019165,2458130.0,5.020488739013672
2012-10-16,5.184999942779541,5.070000171661377,5.079999923706055,5.139999866485596,2070148.0,5.064830780029297
2012-10-17,5.175000190734863,5.074999809265137,5.130000114440918,5.135000228881836,1889746.0,5.0599045753479
2012-10-18,5.210000038146973,5.130000114440918,5.150000095367432,5.195000171661377,3561422.0,5.1190266609191895
2012-10-19,5.275000095367432,5.199999809265137,5.210000038146973,5.204999923706055,3876564.0,5.128880023956299
2012-10-22,5.255000114440918,5.15500020980835,5.204999923706055,5.244999885559082,2429020.0,5.168294906616211
2012-10-23,5.255000114440918,5.114999771118164,5.25,5.114999771118164,3500930.0,5.040195941925049
2012-10-24,5.135000228881836,5.065000057220459,5.099999904632568,5.090000152587891,2448138.0,5.015562534332275
2012-10-25,5.199999809265137,5.079999923706055,5.09499979019165,5.119999885559082,3187790.0,5.045123100280762
2012-10-26,5.119999885559082,4.985000133514404,5.099999904632568,4.994999885559082,3246946.0,4.9219512939453125
2012-10-29,5.005000114440918,4.945000171661377,5.0,4.980000019073486,1264728.0,4.907170295715332
2012-10-30,5.050000190734863,4.980000019073486,4.980000019073486,5.005000114440918,1541780.0,4.93180513381958
2012-10-31,5.03000020980835,4.974999904632568,5.03000020980835,5.014999866485596,1155756.0,4.941658973693848
2012-11-01,5.125,5.010000228881836,5.025000095367432,5.110000133514404,2756684.0,5.035269737243652
2012-11-02,5.190000057220459,5.099999904632568,5.114999771118164,5.15500020980835,2647608.0,5.079611778259277
2012-11-05,5.175000190734863,5.074999809265137,5.144999980926514,5.119999885559082,2105784.0,5.045123100280762
2012-11-06,5.110000133514404,5.005000114440918,5.110000133514404,5.045000076293945,2845832.0,4.971220016479492
2012-11-07,5.135000228881836,5.025000095367432,5.039999961853027,5.085000038146973,2645814.0,5.0106353759765625
2012-11-08,5.059999942779541,4.960000038146973,5.059999942779541,4.965000152587891,2778520.0,4.892390251159668
2012-11-09,5.019999980926514,4.914999961853027,4.974999904632568,4.985000133514404,1777516.0,4.912097454071045
2012-11-12,5.244999885559082,4.985000133514404,4.985000133514404,5.119999885559082,4725712.0,5.045123100280762
2012-11-13,5.21999979019165,5.039999961853027,5.125,5.045000076293945,3975542.0,4.971220016479492
2012-11-14,5.070000171661377,4.949999809265137,5.045000076293945,5.014999866485596,2398960.0,4.941658973693848
2012-11-15,5.0,4.764999866485596,5.0,4.78000020980835,2623980.0,4.71009635925293
2012-11-16,4.784999847412109,4.590000152587891,4.784999847412109,4.650000095367432,2935288.0,4.581996917724609
2012-11-19,4.690000057220459,4.610000133514404,4.650000095367432,4.684999942779541,1743876.0,4.616484642028809
2012-11-20,4.715000152587891,4.650000095367432,4.699999809265137,4.650000095367432,1224578.0,4.581996917724609
2012-11-21,4.715000152587891,4.599999904632568,4.65500020980835,4.710000038146973,1638474.0,4.641119480133057
2012-11-22,4.695000171661377,4.625,4.695000171661377,4.639999866485596,1218888.0,4.572142601013184
2012-11-23,4.695000171661377,4.635000228881836,4.65500020980835,4.664999961853027,1105700.0,4.596776962280273
2012-11-26,4.71999979019165,4.635000228881836,4.679999828338623,4.644999980926514,1215554.0,4.577070236206055
2012-11-27,4.650000095367432,4.304999828338623,4.644999980926514,4.369999885559082,3225820.0,4.30609130859375
2012-11-28,4.369999885559082,4.224999904632568,4.364999771118164,4.224999904632568,1594266.0,4.163211822509766
2012-11-29,4.275000095367432,4.175000190734863,4.21999979019165,4.175000190734863,820876.0,4.113943576812744
2012-11-30,4.244999885559082,4.15500020980835,4.175000190734863,4.235000133514404,895354.0,4.173065662384033
2012-12-03,4.389999866485596,4.179999828338623,4.235000133514404,4.184999942779541,1761878.0,4.1237969398498535
2012-12-04,4.420000076293945,4.150000095367432,4.170000076293945,4.34499979019165,3959808.0,4.28145694732666
2012-12-05,4.525000095367432,4.28000020980835,4.324999809265137,4.445000171661377,5209616.0,4.379994869232178
2012-12-06,4.519999980926514,4.369999885559082,4.425000190734863,4.400000095367432,2907260.0,4.335653305053711
2012-12-07,4.5,4.355000019073486,4.360000133514404,4.485000133514404,3937968.0,4.41940975189209
2012-12-10,4.574999809265137,4.46999979019165,4.545000076293945,4.534999847412109,4198700.0,4.4686784744262695
2012-12-11,4.614999771118164,4.460000038146973,4.5,4.514999866485596,4950486.0,4.448971271514893
2012-12-12,4.53000020980835,4.389999866485596,4.510000228881836,4.460000038146973,3047756.0,4.394775390625
2012-12-13,4.675000190734863,4.400000095367432,4.434999942779541,4.550000190734863,7774772.0,4.483458995819092
2012-12-14,4.704999923706055,4.510000228881836,4.525000095367432,4.679999828338623,9113716.0,4.611557960510254
2012-12-17,4.71999979019165,4.639999866485596,4.679999828338623,4.664999961853027,6261928.0,4.596776962280273
2012-12-18,4.710000038146973,4.605000019073486,4.664999961853027,4.619999885559082,5107166.0,4.552435398101807
2012-12-19,4.675000190734863,4.599999904632568,4.675000190734863,4.630000114440918,4224822.0,4.562289714813232
2012-12-20,4.635000228881836,4.525000095367432,4.610000133514404,4.619999885559082,4213988.0,4.552435398101807
2012-12-21,4.659999847412109,4.550000190734863,4.614999771118164,4.59499979019165,4316342.0,4.527801036834717
2012-12-24,4.614999771118164,4.534999847412109,4.579999923706055,4.599999904632568,3101446.0,4.5327277183532715
2012-12-25,4.710000038146973,4.570000171661377,4.605000019073486,4.690000057220459,6952294.0,4.6214118003845215
2012-12-26,4.78000020980835,4.664999961853027,4.690000057220459,4.775000095367432,6168614.0,4.705168724060059
2012-12-27,4.925000190734863,4.730000019073486,4.800000190734863,4.78000020980835,10411642.0,4.71009635925293
2012-12-28,4.824999809265137,4.739999771118164,4.78000020980835,4.800000190734863,6329084.0,4.729803085327148
2012-12-31,4.965000152587891,4.764999866485596,4.789999961853027,4.880000114440918,8505756.0,4.808632850646973
2013-01-04,4.914999961853027,4.764999866485596,4.914999961853027,4.804999828338623,5642800.0,4.734729766845703
2013-01-07,5.09499979019165,4.769999980926514,4.78000020980835,5.0,11927080.0,4.926878452301025
2013-01-08,5.184999942779541,4.909999847412109,5.0,5.179999828338623,16500474.0,5.104245662689209
2013-01-09,5.150000095367432,4.96999979019165,5.150000095367432,5.039999961853027,10029102.0,4.966292858123779
2013-01-10,5.144999980926514,5.0,5.045000076293945,5.065000057220459,7848756.0,4.990927696228027
2013-01-11,5.369999885559082,5.085000038146973,5.085000038146973,5.179999828338623,19517868.0,5.104245662689209
2013-01-14,5.699999809265137,5.110000133514404,5.164999961853027,5.699999809265137,26973072.0,5.616641044616699
2013-01-15,6.269999980926514,5.875,5.994999885559082,6.175000190734863,56871218.0,6.084694862365723
2013-01-16,6.795000076293945,5.954999923706055,5.994999885559082,6.795000076293945,57613598.0,6.695627689361572
2013-01-17,6.675000190734863,6.114999771118164,6.675000190734863,6.114999771118164,40246574.0,6.025571823120117
2013-01-18,6.224999904632568,5.869999885559082,5.954999923706055,6.019999980926514,23883032.0,5.9319610595703125
2013-01-21,6.184999942779541,5.849999904632568,6.135000228881836,6.070000171661377,20366474.0,5.98123025894165
2013-01-22,6.025000095367432,5.775000095367432,6.0,5.824999809265137,15820680.0,5.739812850952148
2013-01-23,6.085000038146973,5.764999866485596,5.775000095367432,6.034999847412109,20975418.0,5.946742057800293
2013-01-24,6.485000133514404,5.974999904632568,6.019999980926514,6.235000133514404,35321360.0,6.143816947937012
2013-01-25,6.215000152587891,5.829999923706055,6.150000095367432,5.960000038146973,16041996.0,5.872838973999023
2013-01-28,6.554999828338623,6.074999809265137,6.074999809265137,6.554999828338623,44189496.0,6.459136962890625
2013-01-29,6.559999942779541,6.275000095367432,6.554999828338623,6.449999809265137,41114740.0,6.355672359466553
2013-01-30,6.625,6.230000019073486,6.449999809265137,6.429999828338623,28089770.0,6.335965156555176
2013-01-31,6.494999885559082,6.275000095367432,6.340000152587891,6.295000076293945,14699880.0,6.202939510345459
2013-02-01,6.525000095367432,6.199999809265137,6.255000114440918,6.375,20752660.0,6.281769752502441
2013-02-04,6.394999980926514,6.074999809265137,6.304999828338623,6.175000190734863,15966746.0,6.084694862365723
2013-02-05,6.199999809265137,6.0,6.130000114440918,6.114999771118164,11043692.0,6.025571823120117
2013-02-06,6.385000228881836,6.190000057220459,6.190000057220459,6.235000133514404,11030298.0,6.143816947937012
2013-02-07,6.590000152587891,6.159999847412109,6.315000057220459,6.445000171661377,22646900.0,6.350746154785156
2013-02-08,6.570000171661377,6.375,6.400000095367432,6.449999809265137,14894510.0,6.355672359466553
2013-02-18,6.614999771118164,6.340000152587891,6.574999809265137,6.465000152587891,14882566.0,6.370453834533691
2013-02-19,6.539999961853027,6.260000228881836,6.474999904632568,6.284999847412109,10327794.0,6.193085670471191
2013-02-20,6.335000038146973,6.150000095367432,6.28000020980835,6.295000076293945,8755194.0,6.202939510345459
2013-02-21,6.284999847412109,6.014999866485596,6.284999847412109,6.125,11316820.0,6.035425662994385
2013-02-22,6.474999904632568,6.105000019073486,6.150000095367432,6.235000133514404,12530098.0,6.143816947937012
2013-02-25,6.389999866485596,6.21999979019165,6.289999961853027,6.364999771118164,8396648.0,6.271915912628174
2013-02-26,6.78000020980835,6.260000228881836,6.324999809265137,6.545000076293945,27789152.0,6.449283599853516
2013-02-27,7.025000095367432,6.420000076293945,6.545000076293945,6.945000171661377,38507406.0,6.8434343338012695
2013-02-28,6.925000190734863,6.699999809265137,6.925000190734863,6.889999866485596,22604500.0,6.789237976074219
2013-03-01,7.184999942779541,6.860000133514404,6.945000171661377,6.96999979019165,26188426.0,6.868068218231201
2013-03-04,7.135000228881836,6.630000114440918,6.900000095367432,6.829999923706055,22391086.0,6.7301154136657715
2013-03-05,6.894999980926514,6.675000190734863,6.800000190734863,6.860000133514404,13591908.0,6.759676933288574
2013-03-06,6.949999809265137,6.75,6.900000095367432,6.860000133514404,16497130.0,6.759676933288574
2013-03-07,6.889999866485596,6.519999980926514,6.824999809265137,6.550000190734863,14558430.0,6.45421028137207
2013-03-08,6.635000228881836,6.369999885559082,6.5,6.389999866485596,11087076.0,6.296550273895264
2013-03-11,6.525000095367432,6.315000057220459,6.364999771118164,6.454999923706055,6118502.0,6.360599994659424
2013-03-12,6.505000114440918,6.090000152587891,6.440000057220459,6.184999942779541,9580436.0,6.094548225402832
2013-03-13,6.230000019073486,5.925000190734863,6.190000057220459,6.059999942779541,8377224.0,5.971376419067383
2013-03-14,6.139999866485596,6.005000114440918,6.054999828338623,6.110000133514404,4498626.0,6.0206451416015625
2013-03-15,6.295000076293945,6.03000020980835,6.059999942779541,6.114999771118164,7530336.0,6.025571823120117
2013-03-18,6.21999979019165,6.014999866485596,6.074999809265137,6.079999923706055,6027472.0,5.99108362197876
2013-03-19,6.460000038146973,6.079999923706055,6.139999866485596,6.445000171661377,13984600.0,6.350746154785156
2013-03-20,6.679999828338623,6.434999942779541,6.599999904632568,6.574999809265137,19057790.0,6.47884464263916
2013-03-21,6.724999904632568,6.505000114440918,6.505000114440918,6.644999980926514,13808136.0,6.547821521759033
2013-03-22,6.695000171661377,6.570000171661377,6.650000095367432,6.659999847412109,9520130.0,6.5626020431518555
2013-03-25,6.75,6.465000152587891,6.710000038146973,6.489999771118164,8190834.0,6.395087718963623
2013-03-26,6.449999809265137,6.300000190734863,6.449999809265137,6.304999828338623,7384806.0,6.212793350219727
2013-03-27,6.559999942779541,6.28000020980835,6.28000020980835,6.474999904632568,8419230.0,6.380306720733643
2013-03-28,6.400000095367432,6.190000057220459,6.385000228881836,6.195000171661377,7547850.0,6.1044020652771
2013-03-29,6.389999866485596,6.195000171661377,6.199999809265137,6.260000228881836,5878252.0,6.16845178604126
2013-04-01,6.539999961853027,6.179999828338623,6.204999923706055,6.460000038146973,8651102.0,6.3655266761779785
2013-04-02,6.5,6.235000133514404,6.454999923706055,6.244999885559082,7082574.0,6.153670787811279
2013-04-03,6.5,6.010000228881836,6.284999847412109,6.409999847412109,10103058.0,6.316257953643799
2013-04-08,6.679999828338623,6.050000190734863,6.260000228881836,6.675000190734863,18125468.0,6.577382564544678
2013-04-09,6.699999809265137,6.539999961853027,6.614999771118164,6.610000133514404,10630042.0,6.513332843780518
2013-04-10,6.710000038146973,6.485000133514404,6.614999771118164,6.599999904632568,15786108.0,6.50347900390625
2013-04-11,6.695000171661377,6.449999809265137,6.599999904632568,6.460000038146973,9563332.0,6.3655266761779785
2013-04-12,6.5,6.264999866485596,6.414999961853027,6.400000095367432,9439744.0,6.306404113769531
2013-04-15,6.34499979019165,6.190000057220459,6.34499979019165,6.289999961853027,4530446.0,6.198012828826904
2013-04-16,6.34499979019165,6.175000190734863,6.21999979019165,6.335000038146973,3328012.0,6.242354869842529
2013-04-17,6.389999866485596,6.184999942779541,6.34499979019165,6.360000133514404,5330378.0,6.266988754272461
2013-04-18,6.369999885559082,6.204999923706055,6.340000152587891,6.224999904632568,5656738.0,6.133963108062744
2013-04-19,6.364999771118164,6.199999809265137,6.210000038146973,6.329999923706055,7455854.0,6.237427711486816
2013-04-22,6.324999809265137,6.215000152587891,6.289999961853027,6.264999866485596,4799280.0,6.1733784675598145
2013-04-23,6.375,6.144999980926514,6.300000190734863,6.284999847412109,7409856.0,6.193085670471191
2013-04-24,6.489999771118164,6.235000133514404,6.260000228881836,6.449999809265137,10629348.0,6.355672359466553
2013-04-25,6.570000171661377,6.300000190734863,6.445000171661377,6.329999923706055,9215844.0,6.237427711486816
2013-04-26,6.364999771118164,6.0,6.295000076293945,6.0,10135932.0,5.9122538566589355
2013-05-02,6.179999828338623,5.855000019073486,6.019999980926514,5.940000057220459,6602366.0,5.853131294250488
2013-05-03,6.09499979019165,5.90500020980835,5.90500020980835,6.054999828338623,4023788.0,5.96644926071167
2013-05-06,6.114999771118164,5.989999771118164,6.054999828338623,6.090000152587891,4874018.0,6.0009379386901855
2013-05-07,6.110000133514404,6.03000020980835,6.050000190734863,6.070000171661377,3458784.0,5.98123025894165
2013-05-08,6.105000019073486,6.010000228881836,6.090000152587891,6.079999923706055,4101572.0,5.99108362197876
2013-05-09,6.175000190734863,6.025000095367432,6.085000038146973,6.170000076293945,7394832.0,6.079767227172852
2013-05-10,6.175000190734863,6.0,6.135000228881836,6.070000171661377,7456414.0,5.98123025894165
2013-05-13,6.309999942779541,6.065000057220459,6.065000057220459,6.275000095367432,12528996.0,6.18323278427124
2013-05-14,6.289999961853027,6.090000152587891,6.275000095367432,6.114999771118164,6485574.0,6.025571823120117
2013-05-15,6.28000020980835,6.139999866485596,6.139999866485596,6.210000038146973,6695942.0,6.119182586669922
2013-05-16,6.304999828338623,6.110000133514404,6.164999961853027,6.264999866485596,7858796.0,6.1733784675598145
2013-05-17,6.420000076293945,6.230000019073486,6.264999866485596,6.349999904632568,9662828.0,6.257135391235352
2013-05-20,6.539999961853027,6.324999809265137,6.364999771118164,6.5,12560296.0,6.404941558837891
2013-05-21,6.670000076293945,6.454999923706055,6.494999885559082,6.650000095367432,16092802.0,6.552748203277588
2013-05-22,6.764999866485596,6.40500020980835,6.735000133514404,6.445000171661377,13563390.0,6.350746154785156
2013-05-23,6.75,6.409999847412109,6.449999809265137,6.590000152587891,19900772.0,6.493625640869141
2013-05-24,7.0,6.614999771118164,6.614999771118164,7.0,27462018.0,6.897629261016846
2013-05-27,7.224999904632568,6.909999847412109,7.010000228881836,6.945000171661377,24021458.0,6.8434343338012695
2013-05-28,7.105000019073486,6.775000095367432,6.994999885559082,7.0,16865682.0,6.897629261016846
2013-05-29,7.699999809265137,6.925000190734863,7.0,7.574999809265137,43188248.0,7.46422004699707
2013-05-30,7.75,7.355000019073486,7.449999809265137,7.550000190734863,31083836.0,7.439586162567139
2013-05-31,7.53000020980835,7.300000190734863,7.53000020980835,7.355000019073486,18847348.0,7.247437477111816
2013-06-03,7.679999828338623,7.239999771118164,7.25,7.440000057220459,22080004.0,7.331194877624512
2013-06-04,7.670000076293945,7.050000190734863,7.460000038146973,7.295000076293945,22904838.0,7.188314914703369
2013-06-05,7.295000076293945,6.855000019073486,7.244999885559082,6.954999923706055,15743244.0,6.853287220001221
2013-06-06,7.085000038146973,6.835000038146973,6.855000019073486,6.84499979019165,9224394.0,6.744896411895752
2013-06-07,6.885000228881836,6.525000095367432,6.820000171661377,6.605000019073486,9863620.0,6.508406162261963
2013-06-13,6.644999980926514,6.150000095367432,6.614999771118164,6.269999980926514,9663558.0,6.178305149078369
2013-06-14,6.400000095367432,6.195000171661377,6.25,6.335000038146973,7706192.0,6.242354869842529
2013-06-17,6.480000019073486,6.25,6.335000038146973,6.414999961853027,7870688.0,6.3211846351623535
2013-06-18,7.054999828338623,6.695000171661377,6.699999809265137,6.755000114440918,18331790.0,6.65621280670166
2013-06-19,6.699999809265137,6.480000019073486,6.699999809265137,6.605000019073486,9753422.0,6.508406162261963
2013-06-20,6.715000152587891,6.239999771118164,6.525000095367432,6.269999980926514,8891844.0,6.178305149078369
2013-06-21,6.150000095367432,5.864999771118164,6.150000095367432,6.054999828338623,8123556.0,5.96644926071167
2013-06-24,6.139999866485596,5.449999809265137,6.034999847412109,5.5,9101586.0,5.419565677642822
2013-06-25,5.744999885559082,4.949999809265137,5.485000133514404,5.639999866485596,13920274.0,5.557518482208252
2013-06-26,5.670000076293945,5.364999771118164,5.639999866485596,5.539999961853027,10184540.0,5.458981037139893
2013-06-27,5.65500020980835,5.25,5.630000114440918,5.304999828338623,10135952.0,5.227417469024658
2013-06-28,5.364999771118164,5.105000019073486,5.269999980926514,5.195000171661377,8281446.0,5.1190266609191895
2013-07-01,5.304999828338623,5.15500020980835,5.204999923706055,5.289999961853027,7038580.0,5.212636947631836
2013-07-02,5.550000190734863,5.25,5.300000190734863,5.545000076293945,9894160.0,5.463907718658447
2013-07-03,5.545000076293945,5.340000152587891,5.545000076293945,5.420000076293945,8903590.0,5.340735912322998
2013-07-04,5.775000095367432,5.329999923706055,5.369999885559082,5.59499979019165,12187120.0,5.513176918029785
2013-07-05,5.715000152587891,5.53000020980835,5.650000095367432,5.559999942779541,7190508.0,5.4786882400512695
2013-07-08,5.46999979019165,5.184999942779541,5.46999979019165,5.195000171661377,7003704.0,5.1190266609191895
2013-07-09,5.239999771118164,5.099999904632568,5.144999980926514,5.204999923706055,4391308.0,5.128880023956299
2013-07-10,5.355000019073486,5.170000076293945,5.179999828338623,5.349999904632568,4352288.0,5.271759510040283
2013-07-11,5.59499979019165,5.360000133514404,5.360000133514404,5.510000228881836,7888222.0,5.429419994354248
2013-07-12,5.599999904632568,5.409999847412109,5.514999866485596,5.425000190734863,6142268.0,5.345662593841553
2013-07-15,5.570000171661377,5.409999847412109,5.429999828338623,5.534999847412109,6793216.0,5.454054355621338
2013-07-16,5.715000152587891,5.534999847412109,5.534999847412109,5.704999923706055,9883480.0,5.621568202972412
2013-07-17,5.75,5.550000190734863,5.735000133514404,5.585000038146973,9113922.0,5.503323078155518
2013-07-18,5.664999961853027,5.414999961853027,5.550000190734863,5.630000114440918,8476084.0,5.547665119171143
2013-07-19,5.605000019073486,5.309999942779541,5.574999809265137,5.324999809265137,7863058.0,5.247125148773193
2013-07-22,5.440000057220459,5.300000190734863,5.369999885559082,5.420000076293945,4078620.0,5.340735912322998
2013-07-23,5.559999942779541,5.409999847412109,5.420000076293945,5.550000190734863,5780070.0,5.46883487701416
2013-07-24,5.599999904632568,5.425000190734863,5.579999923706055,5.559999942779541,7265936.0,5.4786882400512695
2013-07-25,5.675000190734863,5.505000114440918,5.579999923706055,5.525000095367432,8022498.0,5.44420051574707
2013-07-26,5.53000020980835,5.355000019073486,5.53000020980835,5.420000076293945,5014612.0,5.340735912322998
2013-07-29,5.394999980926514,5.230000019073486,5.394999980926514,5.235000133514404,4184996.0,5.158441066741943
2013-07-30,5.315000057220459,5.150000095367432,5.239999771118164,5.275000095367432,3296624.0,5.197856903076172
2013-07-31,5.375,5.239999771118164,5.289999961853027,5.289999961853027,4107994.0,5.212636947631836
2013-08-01,5.375,5.295000076293945,5.300000190734863,5.360000133514404,5788790.0,5.281613349914551
2013-08-02,5.46999979019165,5.360000133514404,5.394999980926514,5.434999942779541,5427442.0,5.35551643371582
2013-08-05,5.525000095367432,5.375,5.375,5.510000228881836,5423590.0,5.429419994354248
2013-08-06,5.545000076293945,5.420000076293945,5.545000076293945,5.510000228881836,5695720.0,5.429419994354248
2013-08-07,5.619999885559082,5.434999942779541,5.5,5.565000057220459,8838328.0,5.483615875244141
2013-08-08,5.574999809265137,5.465000152587891,5.570000171661377,5.494999885559082,5404168.0,5.414638996124268
2013-08-09,5.550000190734863,5.425000190734863,5.5,5.494999885559082,3996076.0,5.414638996124268
2013-08-12,5.699999809265137,5.474999904632568,5.514999866485596,5.675000190734863,12390254.0,5.592006683349609
2013-08-13,5.675000190734863,5.605000019073486,5.670000076293945,5.639999866485596,7926534.0,5.557518482208252
2013-08-14,5.724999904632568,5.550000190734863,5.650000095367432,5.585000038146973,7592474.0,5.503323078155518
2013-08-15,5.619999885559082,5.510000228881836,5.570000171661377,5.525000095367432,4144884.0,5.44420051574707
2013-08-16,5.625,5.414999961853027,5.489999771118164,5.440000057220459,6268854.0,5.360443592071533
2013-08-19,5.510000228881836,5.394999980926514,5.440000057220459,5.474999904632568,3786714.0,5.394931316375732
2013-08-20,5.545000076293945,5.429999828338623,5.474999904632568,5.46999979019165,4060268.0,5.390004634857178
2013-08-21,5.474999904632568,5.414999961853027,5.454999923706055,5.465000152587891,3101102.0,5.385078430175781
2013-08-22,5.510000228881836,5.445000171661377,5.465000152587891,5.454999923706055,3529452.0,5.3752241134643555
2013-08-23,5.510000228881836,5.304999828338623,5.454999923706055,5.400000095367432,4971052.0,5.321028709411621
2013-08-26,5.489999771118164,5.364999771118164,5.400000095367432,5.485000133514404,4114764.0,5.40478515625
2013-08-27,5.630000114440918,5.460000038146973,5.480000019073486,5.619999885559082,8817390.0,5.537810802459717
2013-08-28,6.0,5.625,5.625,5.934999942779541,28897354.0,5.848204612731934
2013-08-29,5.940000057220459,5.715000152587891,5.934999942779541,5.800000190734863,12819776.0,5.715178489685059
2013-08-30,5.760000228881836,5.619999885559082,5.75,5.744999885559082,9966370.0,5.660983085632324
2013-09-02,5.994999885559082,5.760000228881836,5.835000038146973,5.784999847412109,13018202.0,5.700397968292236
2013-09-03,5.900000095367432,5.65500020980835,5.704999923706055,5.855000019073486,8309354.0,5.769373893737793
2013-09-04,6.110000133514404,5.835000038146973,5.84499979019165,6.070000171661377,19857128.0,5.98123025894165
2013-09-05,6.110000133514404,5.889999866485596,6.110000133514404,5.925000190734863,11230344.0,5.838350772857666
2013-09-06,6.150000095367432,5.934999942779541,5.940000057220459,6.150000095367432,15868086.0,6.060060501098633
2013-09-09,6.380000114440918,6.059999942779541,6.175000190734863,6.235000133514404,18834640.0,6.143816947937012
2013-09-10,6.210000038146973,6.105000019073486,6.195000171661377,6.175000190734863,12703926.0,6.084694862365723
2013-09-11,6.375,5.949999809265137,6.25,5.974999904632568,17932298.0,5.8876190185546875
2013-09-12,6.03000020980835,5.90500020980835,5.945000171661377,6.0,7309232.0,5.9122538566589355
2013-09-13,6.03000020980835,5.849999904632568,6.005000114440918,5.920000076293945,7764074.0,5.833424091339111
2013-09-16,5.96999979019165,5.849999904632568,5.940000057220459,5.940000057220459,4857628.0,5.853131294250488
2013-09-17,5.940000057220459,5.849999904632568,5.929999828338623,5.875,4631728.0,5.789082050323486
2013-09-18,5.925000190734863,5.860000133514404,5.864999771118164,5.920000076293945,2719734.0,5.833424091339111
2013-09-23,5.994999885559082,5.900000095367432,5.940000057220459,5.974999904632568,5532004.0,5.8876190185546875
2013-09-24,5.974999904632568,5.855000019073486,5.965000152587891,5.869999885559082,6284240.0,5.784154891967773
2013-09-25,5.949999809265137,5.824999809265137,5.849999904632568,5.849999904632568,5113074.0,5.764447212219238
2013-09-26,5.869999885559082,5.650000095367432,5.824999809265137,5.670000076293945,5896916.0,5.587080001831055
2013-09-27,5.735000133514404,5.650000095367432,5.664999961853027,5.695000171661377,2776236.0,5.6117143630981445
2013-09-30,5.775000095367432,5.65500020980835,5.695000171661377,5.739999771118164,2995818.0,5.656055450439453
2013-10-08,5.880000114440918,5.675000190734863,5.715000152587891,5.84499979019165,4393744.0,5.759521007537842
2013-10-09,5.940000057220459,5.789999961853027,5.829999923706055,5.925000190734863,4918224.0,5.838350772857666
2013-10-10,6.150000095367432,5.954999923706055,5.960000038146973,6.005000114440918,12397772.0,5.91718053817749
2013-10-11,6.144999980926514,6.014999866485596,6.019999980926514,6.045000076293945,9450138.0,5.956595420837402
2013-10-14,6.099999904632568,5.965000152587891,6.074999809265137,6.025000095367432,6074784.0,5.936888694763184
2013-10-15,6.074999809265137,5.980000019073486,6.025000095367432,6.039999961853027,6696960.0,5.951668739318848
2013-10-16,6.045000076293945,5.849999904632568,6.045000076293945,5.875,7228670.0,5.789082050323486
2013-10-17,5.940000057220459,5.820000171661377,5.914999961853027,5.829999923706055,4574208.0,5.744740009307861
2013-10-18,5.90500020980835,5.824999809265137,5.829999923706055,5.880000114440918,2227586.0,5.794008731842041
2013-10-21,6.025000095367432,5.849999904632568,5.900000095367432,6.019999980926514,6192212.0,5.9319610595703125
2013-10-22,6.079999923706055,5.960000038146973,6.019999980926514,6.034999847412109,7950724.0,5.946742057800293
2013-10-23,6.065000057220459,5.855000019073486,6.039999961853027,5.885000228881836,5317430.0,5.798935890197754
2013-10-24,5.920000076293945,5.849999904632568,5.885000228881836,5.875,2721172.0,5.789082050323486
2013-10-25,5.909999847412109,5.75,5.900000095367432,5.824999809265137,3773086.0,5.739812850952148
2013-10-28,6.0,5.804999828338623,5.824999809265137,5.914999961853027,5224184.0,5.82849645614624
2013-10-29,5.96999979019165,5.5,5.945000171661377,5.639999866485596,6811484.0,5.557518482208252
2013-10-30,5.78000020980835,5.550000190734863,5.644999980926514,5.755000114440918,4948926.0,5.670836925506592
2013-10-31,5.75,5.599999904632568,5.690000057220459,5.650000095367432,3091698.0,5.5673723220825195
2013-11-01,5.664999961853027,5.590000152587891,5.650000095367432,5.644999980926514,2491282.0,5.562445640563965
2013-11-04,5.730000019073486,5.639999866485596,5.650000095367432,5.704999923706055,2485162.0,5.621568202972412
2013-11-05,5.71999979019165,5.599999904632568,5.679999828338623,5.704999923706055,2298358.0,5.621568202972412
2013-11-06,5.869999885559082,5.724999904632568,5.739999771118164,5.775000095367432,4603736.0,5.690544605255127
2013-11-07,5.78000020980835,5.610000133514404,5.739999771118164,5.625,2564784.0,5.54273796081543
2013-11-08,5.675000190734863,5.53000020980835,5.630000114440918,5.574999809265137,2696588.0,5.493468761444092
2013-11-11,5.695000171661377,5.550000190734863,5.574999809265137,5.659999847412109,1870054.0,5.577226161956787
2013-11-12,5.699999809265137,5.605000019073486,5.635000228881836,5.690000057220459,1758588.0,5.606787204742432
2013-11-13,6.199999809265137,5.764999866485596,5.949999809265137,5.78000020980835,12958370.0,5.69547176361084
2013-11-14,6.125,5.590000152587891,5.690000057220459,6.099999904632568,17614502.0,6.010791301727295
2013-11-15,6.710000038146973,6.039999961853027,6.09499979019165,6.710000038146973,42514766.0,6.611870765686035
2013-11-18,7.335000038146973,6.650000095367432,6.840000152587891,7.190000057220459,58743104.0,7.084850788116455
2013-11-19,7.199999809265137,6.880000114440918,7.005000114440918,7.085000038146973,30945732.0,6.981386661529541
2013-11-20,7.795000076293945,6.965000152587891,7.079999923706055,7.795000076293945,37158278.0,7.681003093719482
2013-11-21,8.199999809265137,7.525000095367432,8.039999961853027,7.650000095367432,66282454.0,7.538123607635498
2013-11-22,7.840000152587891,7.474999904632568,7.590000152587891,7.565000057220459,29698898.0,7.454366683959961
2013-11-25,8.09000015258789,7.510000228881836,7.664999961853027,7.630000114440918,31581532.0,7.518416404724121
2013-11-26,7.994999885559082,7.375,7.519999980926514,7.690000057220459,32013842.0,7.57753849029541
2013-11-27,7.949999809265137,7.525000095367432,7.550000190734863,7.940000057220459,32238772.0,7.823882579803467
2013-11-28,8.125,7.835000038146973,7.949999809265137,7.875,26693694.0,7.759833335876465
2013-11-29,8.664999961853027,7.699999809265137,7.849999904632568,8.664999961853027,47140486.0,8.53827953338623
2013-12-02,8.524999618530273,7.800000190734863,8.444999694824219,7.914999961853027,34725290.0,7.799247741699219
2013-12-03,8.225000381469727,7.534999847412109,7.880000114440918,8.104999542236328,23753770.0,7.986469268798828
2013-12-04,8.239999771118164,7.920000076293945,8.100000381469727,8.0600004196167,17079050.0,7.9421281814575195
2013-12-05,8.255000114440918,7.855000019073486,8.045000076293945,7.875,14174174.0,7.759833335876465
2013-12-06,7.730000019073486,7.400000095367432,7.730000019073486,7.545000076293945,17476140.0,7.434659004211426
2013-12-09,7.625,7.449999809265137,7.550000190734863,7.53000020980835,15664308.0,7.419878959655762
2013-12-10,7.625,7.150000095367432,7.550000190734863,7.420000076293945,15066160.0,7.311487197875977
2013-12-11,7.525000095367432,7.284999847412109,7.394999980926514,7.364999771118164,9187566.0,7.257291316986084
2013-12-12,7.445000171661377,7.21999979019165,7.385000228881836,7.230000019073486,10505802.0,7.124265670776367
2013-12-13,7.300000190734863,7.179999828338623,7.25,7.230000019073486,9064976.0,7.124265670776367
2013-12-16,7.315000057220459,7.050000190734863,7.284999847412109,7.114999771118164,8099496.0,7.010947227478027
2013-12-17,7.420000076293945,7.074999809265137,7.090000152587891,7.355000019073486,16174002.0,7.247437477111816
2013-12-18,7.324999809265137,6.974999904632568,7.28000020980835,6.985000133514404,9548566.0,6.882848739624023
2013-12-19,7.065000057220459,6.744999885559082,6.934999942779541,6.784999847412109,11028132.0,6.685773849487305
2013-12-20,6.849999904632568,6.690000057220459,6.784999847412109,6.764999866485596,5569384.0,6.6660661697387695
2013-12-23,7.099999904632568,6.704999923706055,6.764999866485596,6.940000057220459,10772876.0,6.838506698608398
2013-12-24,7.170000076293945,6.929999828338623,6.929999828338623,7.014999866485596,10730470.0,6.912410259246826
2013-12-25,7.119999885559082,6.925000190734863,6.989999771118164,7.090000152587891,5470216.0,6.986313819885254
2013-12-26,7.099999904632568,6.800000190734863,7.074999809265137,6.840000152587891,6844896.0,6.739969730377197
2013-12-27,7.054999828338623,6.824999809265137,6.849999904632568,7.034999847412109,6805234.0,6.932117938995361
2013-12-30,7.275000095367432,7.03000020980835,7.074999809265137,7.144999980926514,9465568.0,7.04050874710083
2013-12-31,7.230000019073486,7.045000076293945,7.139999866485596,7.119999885559082,5006228.0,7.01587438583374
2014-01-02,7.284999847412109,7.074999809265137,7.114999771118164,7.275000095367432,7093552.0,7.16860818862915
2014-01-03,7.25,7.045000076293945,7.215000152587891,7.119999885559082,6885770.0,7.01587438583374
2014-01-06,7.070000171661377,6.75,7.070000171661377,6.840000152587891,5462554.0,6.739969730377197
2014-01-07,7.070000171661377,6.695000171661377,6.840000152587891,6.954999923706055,4491978.0,6.853287220001221
2014-01-08,7.164999961853027,6.824999809265137,6.934999942779541,7.150000095367432,7635256.0,7.045436382293701
2014-01-09,7.159999847412109,6.835000038146973,7.079999923706055,6.849999904632568,4747628.0,6.749823093414307
2014-01-10,6.894999980926514,6.599999904632568,6.840000152587891,6.639999866485596,4529588.0,6.542893886566162
2014-01-13,6.775000095367432,6.510000228881836,6.639999866485596,6.579999923706055,2856130.0,6.483771800994873
2014-01-14,6.699999809265137,6.485000133514404,6.550000190734863,6.699999809265137,4182176.0,6.602016448974609
2014-01-15,6.945000171661377,6.630000114440918,6.670000076293945,6.829999923706055,9398930.0,6.7301154136657715
2014-01-16,6.875,6.715000152587891,6.875,6.744999885559082,4591232.0,6.646358489990234
2014-01-17,6.744999885559082,6.579999923706055,6.71999979019165,6.585000038146973,4250378.0,6.488698482513428
2014-01-20,6.670000076293945,6.554999828338623,6.585000038146973,6.625,3213232.0,6.52811336517334
2014-01-21,6.735000133514404,6.630000114440918,6.630000114440918,6.710000038146973,3191628.0,6.611870765686035
2014-01-22,6.925000190734863,6.704999923706055,6.739999771118164,6.914999961853027,6379828.0,6.813872337341309
2014-01-23,6.965000152587891,6.855000019073486,6.889999866485596,6.885000228881836,6425478.0,6.784311771392822
2014-01-24,7.039999961853027,6.864999771118164,6.864999771118164,6.989999771118164,6344092.0,6.887775421142578
2014-01-27,6.954999923706055,6.775000095367432,6.945000171661377,6.835000038146973,7232532.0,6.735042572021484
2014-01-28,6.860000133514404,6.675000190734863,6.820000171661377,6.764999866485596,3739280.0,6.6660661697387695
2014-01-29,7.175000190734863,6.764999866485596,6.775000095367432,7.15500020980835,14293240.0,7.050363063812256
2014-01-30,7.65500020980835,7.03000020980835,7.159999847412109,7.420000076293945,20188388.0,7.311487197875977
2014-02-07,7.599999904632568,7.25,7.295000076293945,7.514999866485596,15315872.0,7.405097961425781
2014-02-10,7.715000152587891,7.429999828338623,7.53000020980835,7.619999885559082,15143676.0,7.508562088012695
2014-02-11,7.625,7.429999828338623,7.625,7.489999771118164,11129636.0,7.380463600158691
2014-02-12,7.505000114440918,7.300000190734863,7.449999809265137,7.480000019073486,8349056.0,7.370609760284424
2014-02-13,7.465000152587891,7.210000038146973,7.465000152587891,7.235000133514404,9213690.0,7.129192352294922
2014-02-14,7.375,7.125,7.215000152587891,7.340000152587891,8425468.0,7.232657432556152
2014-02-17,7.949999809265137,7.385000228881836,7.385000228881836,7.920000076293945,25973492.0,7.80417537689209
2014-02-18,7.929999828338623,7.724999904632568,7.929999828338623,7.75,14429438.0,7.636661052703857
2014-02-19,7.84499979019165,7.619999885559082,7.755000114440918,7.78000020980835,11622994.0,7.66622257232666
2014-02-20,7.820000171661377,7.510000228881836,7.78000020980835,7.519999980926514,9864578.0,7.410025119781494
2014-02-21,7.650000095367432,7.440000057220459,7.514999866485596,7.574999809265137,7950630.0,7.46422004699707
2014-02-24,7.664999961853027,7.445000171661377,7.570000171661377,7.65500020980835,6875504.0,7.543051242828369
2014-02-25,7.675000190734863,7.125,7.639999866485596,7.175000190734863,13091830.0,7.070070266723633
2014-02-26,7.070000171661377,6.840000152587891,7.070000171661377,7.034999847412109,8134600.0,6.932117938995361
2014-02-27,7.28000020980835,7.019999980926514,7.09499979019165,7.09499979019165,8450178.0,6.99124002456665
2014-02-28,7.190000057220459,6.940000057220459,7.034999847412109,7.150000095367432,5769428.0,7.045436382293701
2014-03-03,7.570000171661377,7.215000152587891,7.289999961853027,7.505000114440918,14038486.0,7.395244598388672
2014-03-04,7.775000095367432,7.400000095367432,7.485000133514404,7.760000228881836,18093064.0,7.646515369415283
2014-03-05,7.849999904632568,7.610000133514404,7.724999904632568,7.769999980926514,16631546.0,7.656368732452393
2014-03-06,7.800000190734863,7.610000133514404,7.724999904632568,7.71999979019165,7644800.0,7.607100009918213
2014-03-07,7.875,7.650000095367432,7.735000133514404,7.724999904632568,10720390.0,7.612026691436768
2014-03-10,7.715000152587891,7.400000095367432,7.715000152587891,7.40500020980835,9548872.0,7.2967071533203125
2014-03-11,7.414999961853027,7.215000152587891,7.315000057220459,7.355000019073486,5772616.0,7.247437477111816
2014-03-12,7.539999961853027,7.184999942779541,7.324999809265137,7.510000228881836,6890314.0,7.400171279907227
2014-03-13,8.260000228881836,7.550000190734863,7.554999828338623,8.260000228881836,41903802.0,8.139203071594238
2014-03-14,8.345000267028809,8.03499984741211,8.25,8.265000343322754,26634724.0,8.144129753112793
2014-03-17,8.899999618530273,8.375,8.550000190734863,8.59000015258789,41288760.0,8.464376449584961
2014-03-18,8.899999618530273,8.425000190734863,8.449999809265137,8.619999885559082,31923882.0,8.493937492370605
2014-03-19,9.25,8.359999656677246,8.555000305175781,9.09000015258789,31610604.0,8.957064628601074
2014-03-20,8.984999656677246,8.350000381469727,8.944999694824219,8.395000457763672,29559548.0,8.272229194641113
2014-03-21,8.875,8.375,8.375,8.845000267028809,23452816.0,8.71564769744873
2014-03-24,8.729999542236328,8.505000114440918,8.699999809265137,8.65999984741211,16649358.0,8.533352851867676
2014-03-25,8.649999618530273,8.350000381469727,8.524999618530273,8.489999771118164,16357368.0,8.365839004516602
2014-03-26,8.75,8.395000457763672,8.494999885559082,8.5,14094058.0,8.375693321228027
2014-03-27,8.760000228881836,8.420000076293945,8.670000076293945,8.484999656677246,20255092.0,8.36091136932373
2014-03-28,8.5,7.960000038146973,8.5,8.164999961853027,18652014.0,8.045592308044434
2014-03-31,8.395000457763672,8.074999809265137,8.100000381469727,8.239999771118164,32612578.0,8.119494438171387
2014-04-01,9.045000076293945,8.1899995803833,8.229999542236328,8.585000038146973,43964652.0,8.459449768066406
2014-04-02,8.649999618530273,8.399999618530273,8.595000267028809,8.4350004196167,16881248.0,8.311644554138184
2014-04-03,8.484999656677246,8.260000228881836,8.430000305175781,8.444999694824219,19283744.0,8.321497917175293
2014-04-04,8.510000228881836,8.350000381469727,8.395000457763672,8.475000381469727,40037632.0,8.351058959960938
2014-04-08,8.800000190734863,8.404999732971191,8.46500015258789,8.725000381469727,42951566.0,8.597402572631836
2014-04-09,8.800000190734863,8.574999809265137,8.800000190734863,8.760000228881836,29358436.0,8.631891250610352
2014-04-10,8.96500015258789,8.630000114440918,8.75,8.694999694824219,26507948.0,8.567840576171875
2014-04-11,8.9350004196167,8.46500015258789,8.649999618530273,8.859999656677246,44081900.0,8.730427742004395
2014-04-14,9.09000015258789,8.770000457763672,8.824999809265137,8.930000305175781,33793284.0,8.799405097961426
2014-04-15,9.345000267028809,8.725000381469727,8.989999771118164,8.795000076293945,45555688.0,8.66637897491455
2014-04-16,9.085000038146973,8.614999771118164,8.65999984741211,9.024999618530273,32408840.0,8.893014907836914
2014-04-17,9.135000228881836,8.829999923706055,9.0,9.029999732971191,26507954.0,8.897942543029785
2014-04-18,9.489999771118164,8.944999694824219,9.020000457763672,9.425000190734863,35807314.0,9.287165641784668
2014-04-21,9.395000457763672,8.890000343322754,9.300000190734863,8.975000381469727,30876350.0,8.843746185302734
2014-04-22,9.140000343322754,8.75,8.949999809265137,9.0600004196167,29066076.0,8.927504539489746
2014-04-23,9.739999771118164,8.880000114440918,9.0,9.479999542236328,25955430.0,9.39319896697998
2014-04-24,9.569999694824219,9.050000190734863,9.199999809265137,9.069999694824219,41669744.0,8.986953735351562
2014-04-25,9.199999809265137,8.779999732971191,9.100000381469727,9.050000190734863,24723792.0,8.96713638305664
2014-04-28,8.899999618530273,8.149999618530273,8.899999618530273,8.149999618530273,29137538.0,8.075376510620117
2014-04-29,8.300000190734863,7.860000133514404,7.929999828338623,8.180000305175781,16992309.0,8.1051025390625
2014-04-30,8.430000305175781,8.100000381469727,8.149999618530273,8.279999732971191,10169905.0,8.20418643951416
2014-05-05,8.579999923706055,8.029999732971191,8.319999694824219,8.489999771118164,22633161.0,8.412264823913574
2014-05-06,8.609999656677246,8.300000190734863,8.449999809265137,8.460000038146973,14805002.0,8.382539749145508
2014-05-07,8.59000015258789,8.319999694824219,8.420000076293945,8.479999542236328,16927395.0,8.402355194091797
2014-05-08,8.640000343322754,8.380000114440918,8.5,8.399999618530273,14421197.0,8.323088645935059
2014-05-09,8.390000343322754,7.980000019073486,8.319999694824219,8.1899995803833,13067807.0,8.115010261535645
2014-05-12,8.579999923706055,8.09000015258789,8.289999961853027,8.5,16618583.0,8.422172546386719
2014-05-13,8.670000076293945,8.40999984741211,8.5,8.609999656677246,21404918.0,8.53116512298584
2014-05-14,8.710000038146973,8.470000267028809,8.59000015258789,8.529999732971191,18307976.0,8.451897621154785
2014-05-15,8.880000114440918,8.470000267028809,8.520000457763672,8.529999732971191,23353689.0,8.451897621154785
2014-05-16,8.770000457763672,8.380000114440918,8.5,8.75,20184130.0,8.669883728027344
2014-05-19,9.029999732971191,8.59000015258789,8.890000343322754,8.65999984741211,27331737.0,8.580707550048828
2014-05-20,8.6899995803833,8.420000076293945,8.630000114440918,8.479999542236328,15434115.0,8.402355194091797
2014-05-21,8.84000015258789,8.369999885559082,8.4399995803833,8.8100004196167,23907342.0,8.729334831237793
2014-05-22,8.979999542236328,8.710000038146973,8.829999923706055,8.890000343322754,21327074.0,8.808602333068848
2014-05-23,9.09000015258789,8.739999771118164,8.800000190734863,9.0600004196167,26407283.0,8.977046012878418
2014-05-26,9.170000076293945,8.949999809265137,9.109999656677246,9.130000114440918,18263746.0,9.046403884887695
2014-05-27,9.199999809265137,8.789999961853027,9.050000190734863,8.800000190734863,35551176.0,8.719426155090332
2014-05-28,9.109999656677246,8.65999984741211,8.680000305175781,9.09000015258789,22166710.0,9.006771087646484
2014-05-29,9.079999923706055,8.880000114440918,9.050000190734863,8.9399995803833,12549182.0,8.85814380645752
2014-05-30,9.1899995803833,8.949999809265137,9.0,9.09000015258789,20344676.0,9.006771087646484
2014-06-03,9.359999656677246,9.039999961853027,9.09000015258789,9.220000267028809,19952463.0,9.135580062866211
2014-06-04,9.399999618530273,9.0600004196167,9.220000267028809,9.289999961853027,25221948.0,9.204939842224121
2014-06-05,10.180000305175781,9.210000038146973,9.300000190734863,9.890000343322754,39335485.0,9.799446105957031
2014-06-06,10.15999984741211,9.649999618530273,9.75,10.100000381469727,29572913.0,10.007523536682129
2014-06-09,10.789999961853027,9.930000305175781,10.029999732971191,10.4399995803833,46876078.0,10.344408988952637
2014-06-10,10.539999961853027,10.069999694824219,10.40999984741211,10.510000228881836,30695201.0,10.413769721984863
2014-06-11,10.479999542236328,10.109999656677246,10.420000076293945,10.180000305175781,25276537.0,10.086791038513184
2014-06-12,10.65999984741211,10.119999885559082,10.180000305175781,10.170000076293945,27586589.0,10.076881408691406
2014-06-13,10.470000267028809,10.039999961853027,10.140000343322754,10.329999923706055,26283277.0,10.235417366027832
2014-06-16,10.430000305175781,10.199999809265137,10.390000343322754,10.40999984741211,19845291.0,10.31468391418457
2014-06-17,10.430000305175781,10.199999809265137,10.350000381469727,10.300000190734863,14312084.0,10.205692291259766
2014-06-18,10.630000114440918,10.300000190734863,10.300000190734863,10.420000076293945,34039306.0,10.324593544006348
2014-06-19,10.380000114440918,9.779999732971191,10.380000114440918,9.970000267028809,25325503.0,9.87871265411377
2014-06-20,10.180000305175781,9.800000190734863,9.970000267028809,10.020000457763672,16152124.0,9.928256034851074
2014-06-23,10.180000305175781,9.949999809265137,10.020000457763672,10.119999885559082,16381502.0,10.027339935302734
2014-06-24,10.609999656677246,10.0,10.09000015258789,10.510000228881836,26333849.0,10.413769721984863
2014-06-25,10.699999809265137,10.399999618530273,10.600000381469727,10.550000190734863,23342882.0,10.453402519226074
2014-06-26,10.699999809265137,10.420000076293945,10.420000076293945,10.550000190734863,20243753.0,10.453402519226074
2014-06-27,11.149999618530273,10.430000305175781,10.5,10.989999771118164,31941883.0,10.889373779296875
2014-06-30,12.09000015258789,11.010000228881836,11.079999923706055,12.09000015258789,49265755.0,11.979302406311035
2014-07-01,12.949999809265137,11.65999984741211,12.5,12.0600004196167,80144634.0,11.949577331542969
2014-07-02,12.979999542236328,11.760000228881836,11.949999809265137,12.489999771118164,56231168.0,12.375639915466309
2014-07-03,12.630000114440918,12.029999732971191,12.3100004196167,12.279999732971191,38049740.0,12.167561531066895
2014-07-04,12.279999732971191,11.84000015258789,12.149999618530273,11.9399995803833,26662148.0,11.83067512512207
2014-07-07,12.6899995803833,11.800000190734863,11.829999923706055,12.449999809265137,44968785.0,12.336005210876465
2014-07-08,12.600000381469727,11.899999618530273,12.449999809265137,12.3100004196167,29129877.0,12.197287559509277
2014-07-09,13.5,12.0600004196167,12.239999771118164,12.649999618530273,65919658.0,12.534173965454102
2014-07-10,12.890000343322754,12.380000114440918,12.5,12.529999732971191,35010744.0,12.415273666381836
2014-07-11,13.170000076293945,12.300000190734863,12.399999618530273,12.890000343322754,44261680.0,12.771977424621582
2014-07-14,13.039999961853027,12.510000228881836,12.930000305175781,12.729999542236328,26676932.0,12.613442420959473
2014-07-15,13.180000305175781,12.5600004196167,12.699999809265137,12.770000457763672,32254491.0,12.653076171875
2014-07-16,12.699999809265137,11.65999984741211,12.699999809265137,11.829999923706055,40701642.0,11.72168254852295
2014-07-17,11.970000267028809,11.1899995803833,11.770000457763672,11.399999618530273,22620075.0,11.29561996459961
2014-07-18,11.649999618530273,11.289999961853027,11.380000114440918,11.550000190734863,16110274.0,11.444247245788574
2014-07-21,11.699999809265137,11.029999732971191,11.5,11.630000114440918,22153249.0,11.523514747619629
2014-07-22,12.180000305175781,11.3100004196167,11.380000114440918,12.0,23654501.0,11.89012622833252
2014-07-23,12.229999542236328,11.800000190734863,12.0,12.010000228881836,24652325.0,11.90003490447998
2014-07-24,12.170000076293945,11.149999618530273,11.960000038146973,11.899999618530273,26815075.0,11.791041374206543
2014-07-25,12.180000305175781,11.800000190734863,11.880000114440918,11.9399995803833,19060901.0,11.83067512512207
2014-07-28,12.479999542236328,11.9399995803833,11.9399995803833,12.420000076293945,27743914.0,12.306280136108398
2014-07-29,12.630000114440918,12.300000190734863,12.550000190734863,12.479999542236328,27786450.0,12.365730285644531
2014-07-30,12.970000267028809,12.300000190734863,12.479999542236328,12.550000190734863,30014009.0,12.435091018676758
2014-07-31,12.65999984741211,12.350000381469727,12.479999542236328,12.5600004196167,18549984.0,12.444998741149902
2014-08-01,12.600000381469727,12.020000457763672,12.520000457763672,12.069999694824219,20201339.0,11.959484100341797
2014-08-04,12.600000381469727,12.079999923706055,12.079999923706055,12.460000038146973,21167378.0,12.345914840698242
2014-08-05,12.569999694824219,12.34000015258789,12.5,12.470000267028809,12567223.0,12.355823516845703
2014-08-06,13.270000457763672,12.329999923706055,12.479999542236328,12.899999618530273,41093046.0,12.781885147094727
2014-08-07,13.350000381469727,12.800000190734863,12.880000114440918,12.960000038146973,34414453.0,12.841336250305176
2014-08-08,13.220000267028809,12.899999618530273,13.020000457763672,13.069999694824219,18780477.0,12.950328826904297
2014-08-11,13.59000015258789,13.130000114440918,13.130000114440918,13.319999694824219,33122031.0,13.198040008544922
2014-08-12,13.949999809265137,13.199999809265137,13.520000457763672,13.880000114440918,41618513.0,13.752912521362305
2014-08-13,13.819999694824219,13.380000114440918,13.800000190734863,13.710000038146973,27751768.0,13.58446979522705
2014-08-14,13.8100004196167,13.3100004196167,13.619999885559082,13.40999984741211,25414559.0,13.287216186523438
2014-08-15,13.649999618530273,13.300000190734863,13.40999984741211,13.510000228881836,17928694.0,13.386301040649414
2014-08-18,13.710000038146973,13.40999984741211,13.649999618530273,13.5600004196167,20282509.0,13.435843467712402
2014-08-19,13.819999694824219,13.300000190734863,13.529999732971191,13.800000190734863,38665186.0,13.67364501953125
2014-08-20,13.9399995803833,13.59000015258789,13.760000228881836,13.680000305175781,25146638.0,13.554744720458984
2014-08-21,13.850000381469727,13.479999542236328,13.609999656677246,13.680000305175781,20722932.0,13.554744720458984
2014-08-22,13.640000343322754,13.350000381469727,13.640000343322754,13.420000076293945,18841429.0,13.297124862670898
2014-08-25,13.550000190734863,13.25,13.399999618530273,13.510000228881836,15769816.0,13.386301040649414
2014-08-26,13.6899995803833,13.239999771118164,13.399999618530273,13.329999923706055,24870306.0,13.207948684692383
2014-08-27,13.8100004196167,13.300000190734863,13.300000190734863,13.5,36625597.0,13.376392364501953
2014-08-28,13.449999809265137,12.869999885559082,13.40999984741211,12.9399995803833,28758386.0,12.821518898010254
2014-08-29,13.199999809265137,12.920000076293945,12.920000076293945,13.15999984741211,11908380.0,13.039505004882812
2014-09-01,13.729999542236328,13.25,13.25,13.59000015258789,30815289.0,13.465568542480469
2014-09-02,14.680000305175781,13.579999923706055,13.729999542236328,14.430000305175781,59321320.0,14.297877311706543
2014-09-03,14.539999961853027,14.100000381469727,14.5,14.350000381469727,36533738.0,14.218608856201172
2014-09-04,14.989999771118164,14.149999618530273,14.319999694824219,14.600000381469727,54142481.0,14.466320991516113
2014-09-05,14.779999732971191,14.380000114440918,14.5,14.609999656677246,28950937.0,14.476227760314941
2014-09-09,14.850000381469727,14.460000038146973,14.609999656677246,14.569999694824219,34759631.0,14.43659496307373
2014-09-10,14.970000267028809,14.390000343322754,14.6899995803833,14.760000228881836,41225135.0,14.624855041503906
2014-09-11,15.020000457763672,14.59000015258789,14.75,14.6899995803833,32125982.0,14.555496215820312
2014-09-12,14.779999732971191,14.399999618530273,14.579999923706055,14.760000228881836,23984539.0,14.624855041503906
2014-09-15,15.0,14.5600004196167,14.979999542236328,14.989999771118164,33896615.0,14.85274887084961
2014-09-16,14.970000267028809,14.180000305175781,14.880000114440918,14.25,26186765.0,14.119524955749512
2014-09-17,14.579999923706055,13.850000381469727,14.289999961853027,14.289999961853027,19074097.0,14.159158706665039
2014-09-18,14.569999694824219,14.149999618530273,14.350000381469727,14.449999809265137,19033621.0,14.317693710327148
2014-09-19,15.069999694824219,14.359999656677246,14.449999809265137,15.020000457763672,59135203.0,14.882474899291992
2014-09-22,15.359999656677246,14.710000038146973,15.050000190734863,15.350000381469727,68316518.0,15.209453582763672
2014-09-23,15.739999771118164,15.010000228881836,15.300000190734863,15.550000190734863,48141305.0,15.407622337341309
2014-09-24,17.110000610351562,15.3100004196167,15.569999694824219,16.780000686645508,72904967.0,16.626359939575195
2014-09-25,17.889999389648438,16.31999969482422,16.81999969482422,17.239999771118164,82963105.0,17.0821475982666
2014-09-26,17.450000762939453,16.649999618530273,17.290000915527344,17.1200008392334,48577798.0,16.963247299194336
2014-09-29,17.43000030517578,16.8700008392334,17.020000457763672,16.920000076293945,48911298.0,16.765079498291016
2014-09-30,16.989999771118164,16.5,16.899999618530273,16.68000030517578,31438008.0,16.52727508544922
2014-10-08,17.149999618530273,16.530000686645508,16.65999984741211,16.8700008392334,29152321.0,16.715538024902344
2014-10-09,16.950000762939453,16.40999984741211,16.8799991607666,16.780000686645508,29775532.0,16.626359939575195
2014-10-10,17.040000915527344,16.450000762939453,16.690000534057617,17.0,39619769.0,16.844345092773438
2014-10-13,17.579999923706055,16.780000686645508,17.0,17.200000762939453,49173555.0,17.04251480102539
2014-10-14,17.459999084472656,16.559999465942383,17.200000762939453,16.780000686645508,37776784.0,16.626359939575195
2014-10-15,16.989999771118164,16.399999618530273,16.600000381469727,16.899999618530273,31820631.0,16.74526023864746
2014-10-16,17.139999389648438,16.559999465942383,16.799999237060547,16.6200008392334,26616441.0,16.467824935913086
2014-10-17,16.68000030517578,15.600000381469727,16.520000457763672,16.649999618530273,32174785.0,16.497549057006836
2014-10-20,16.920000076293945,16.489999771118164,16.6200008392334,16.829999923706055,28626677.0,16.675901412963867
2014-10-21,17.06999969482422,16.610000610351562,16.84000015258789,16.6200008392334,25747559.0,16.467824935913086
2014-10-22,17.079999923706055,16.329999923706055,16.649999618530273,16.639999389648438,26271669.0,16.487642288208008
2014-10-23,16.93000030517578,16.389999389648438,16.6299991607666,16.68000030517578,23932191.0,16.52727508544922
2014-10-24,16.899999618530273,16.530000686645508,16.770000457763672,16.829999923706055,24368343.0,16.675901412963867
2014-10-27,17.799999237060547,16.670000076293945,16.799999237060547,17.729999542236328,62324837.0,17.56766128540039
2014-10-28,18.31999969482422,17.299999237060547,17.780000686645508,18.25,66458586.0,18.082901000976562
2014-10-29,18.389999389648438,17.90999984741211,18.100000381469727,18.229999542236328,51435325.0,18.06308364868164
2014-10-30,18.3799991607666,17.309999465942383,18.229999542236328,17.389999389648438,53252030.0,17.23077392578125
2014-10-31,17.489999771118164,16.809999465942383,17.43000030517578,17.079999923706055,29985304.0,16.923612594604492
2014-11-03,17.34000015258789,16.850000381469727,17.0,17.020000457763672,23987783.0,16.86416244506836
2014-11-04,17.09000015258789,16.280000686645508,17.030000686645508,16.479999542236328,23413852.0,16.329105377197266
2014-11-05,16.780000686645508,16.309999465942383,16.450000762939453,16.68000030517578,19252585.0,16.52727508544922
2014-11-06,16.850000381469727,16.450000762939453,16.649999618530273,16.770000457763672,19254507.0,16.616451263427734
2014-11-07,17.020000457763672,16.440000534057617,16.780000686645508,16.649999618530273,24895942.0,16.497549057006836
2014-11-10,16.780000686645508,16.200000762939453,16.760000228881836,16.709999084472656,25309346.0,16.55699920654297
2014-11-11,16.8799991607666,15.649999618530273,16.719999313354492,15.729999542236328,29352892.0,15.585973739624023
2014-11-12,16.350000381469727,15.550000190734863,15.600000381469727,16.309999465942383,18171373.0,16.160661697387695
2014-11-13,16.260000228881836,15.640000343322754,16.260000228881836,16.06999969482422,25401992.0,15.922860145568848
2014-11-14,16.260000228881836,15.739999771118164,16.040000915527344,16.190000534057617,18702310.0,16.04176139831543
2014-11-17,16.350000381469727,15.890000343322754,16.219999313354492,16.149999618530273,15905928.0,16.00212860107422
2014-11-18,16.270000457763672,16.020000457763672,16.15999984741211,16.15999984741211,13816810.0,16.01203727722168
2014-11-19,16.200000762939453,15.65999984741211,16.200000762939453,15.859999656677246,16227525.0,15.71478271484375
2014-11-20,15.890000343322754,15.399999618530273,15.890000343322754,15.579999923706055,18366656.0,15.437347412109375
2014-11-21,15.819999694824219,15.449999809265137,15.569999694824219,15.8100004196167,15409728.0,15.665242195129395
2014-11-24,16.399999618530273,15.680000305175781,15.899999618530273,16.280000686645508,22215978.0,16.130939483642578
2014-11-25,16.600000381469727,16.100000381469727,16.229999542236328,16.540000915527344,26873899.0,16.38855743408203
2014-11-26,16.84000015258789,16.299999237060547,16.5,16.68000030517578,25642230.0,16.52727508544922
2014-11-27,16.850000381469727,16.389999389648438,16.670000076293945,16.790000915527344,29481940.0,16.636268615722656
2014-11-28,17.15999984741211,16.600000381469727,16.780000686645508,16.90999984741211,44885387.0,16.755168914794922
2014-12-01,17.149999618530273,16.420000076293945,16.860000610351562,16.559999465942383,35033486.0,16.40837287902832
2014-12-02,16.940000534057617,16.399999618530273,16.489999771118164,16.75,20059432.0,16.596635818481445
2014-12-03,17.100000381469727,16.299999237060547,16.739999771118164,17.09000015258789,44978198.0,16.933521270751953
2014-12-04,17.959999084472656,17.1200008392334,17.1200008392334,17.479999542236328,60819043.0,17.319950103759766
2014-12-05,19.229999542236328,16.770000457763672,17.799999237060547,19.229999542236328,85525377.0,19.05392837524414
2014-12-08,21.049999237060547,19.399999618530273,19.829999923706055,20.489999771118164,110981506.0,20.302391052246094
2014-12-09,20.600000381469727,18.440000534057617,20.489999771118164,18.440000534057617,74576123.0,18.271160125732422
2014-12-10,19.139999389648438,17.350000381469727,18.0,19.040000915527344,55553675.0,18.86566734313965
2014-12-11,19.799999237060547,18.440000534057617,18.8799991607666,19.780000686645508,57673670.0,19.598892211914062
2014-12-12,19.850000381469727,19.360000610351562,19.600000381469727,19.780000686645508,34955829.0,19.598892211914062
2014-12-15,20.459999084472656,18.40999984741211,18.600000381469727,20.399999618530273,51106738.0,20.213212966918945
2014-12-16,21.0,20.110000610351562,20.700000762939453,20.34000015258789,76947999.0,20.153762817382812
2014-12-17,20.540000915527344,19.209999084472656,20.100000381469727,19.780000686645508,45221016.0,19.598892211914062
2014-12-18,21.059999465942383,19.770000457763672,19.770000457763672,20.190000534057617,33612326.0,20.005138397216797
2014-12-19,19.959999084472656,18.899999618530273,19.959999084472656,19.299999237060547,35522418.0,19.1232852935791
2014-12-22,19.479999542236328,17.65999984741211,19.010000228881836,17.770000457763672,33862136.0,17.607295989990234
2014-12-23,18.190000534057617,16.8799991607666,17.899999618530273,17.59000015258789,17245827.0,17.428943634033203
2014-12-24,19.25,17.299999237060547,17.600000381469727,18.760000228881836,23944565.0,18.588232040405273
2014-12-25,19.489999771118164,18.360000610351562,18.65999984741211,18.989999771118164,21814294.0,18.816123962402344
2014-12-26,19.15999984741211,18.5,19.0,19.010000228881836,18290757.0,18.835941314697266
2014-12-29,18.799999237060547,17.8799991607666,18.799999237060547,18.260000228881836,17033413.0,18.09280776977539
2014-12-30,18.5,17.530000686645508,18.25,18.06999969482422,16940961.0,17.90454864501953
2014-12-31,18.479999542236328,18.010000228881836,18.110000610351562,18.399999618530273,19816114.0,18.23152732849121
2015-01-05,18.760000228881836,17.889999389648438,18.270000457763672,18.459999084472656,18976704.0,18.290977478027344
2015-01-06,19.559999465942383,18.399999618530273,18.399999618530273,19.34000015258789,39329165.0,19.162919998168945
2015-01-07,19.450000762939453,18.850000381469727,19.350000381469727,18.969999313354492,15006419.0,18.796306610107422
2015-01-08,19.75,18.81999969482422,19.149999618530273,19.389999389648438,56172328.0,19.212461471557617
2015-01-09,19.450000762939453,18.780000686645508,19.3799991607666,18.799999237060547,19874668.0,18.62786293029785
2015-01-12,18.889999389648438,17.709999084472656,18.780000686645508,18.1200008392334,17339373.0,17.954092025756836
2015-01-13,18.8799991607666,18.200000762939453,18.299999237060547,18.450000762939453,12114750.0,18.281068801879883
2015-01-14,18.690000534057617,18.170000076293945,18.350000381469727,18.260000228881836,16531269.0,18.09280776977539
2015-01-15,18.719999313354492,17.950000762939453,18.299999237060547,18.34000015258789,11082147.0,18.172075271606445
2015-01-16,18.59000015258789,18.079999923706055,18.360000610351562,18.399999618530273,10847653.0,18.23152732849121
2015-01-19,19.440000534057617,17.989999771118164,18.5,18.75,43148746.0,18.57832145690918
2015-01-20,19.209999084472656,18.3799991607666,18.700000762939453,19.200000762939453,37229181.0,19.024202346801758
2015-01-21,19.549999237060547,19.0,19.059999465942383,19.520000457763672,39835268.0,19.341272354125977
2015-01-22,20.799999237060547,19.110000610351562,19.450000762939453,20.209999084472656,55395494.0,20.024953842163086
2015-01-23,20.139999389648438,19.479999542236328,19.979999542236328,19.489999771118164,31050398.0,19.311546325683594
2015-01-26,20.110000610351562,19.270000457763672,19.5,19.610000610351562,24481314.0,19.430448532104492
2015-01-27,19.889999389648438,19.209999084472656,19.6200008392334,19.709999084472656,23253277.0,19.529531478881836
2015-01-28,19.799999237060547,19.350000381469727,19.700000762939453,19.389999389648438,16923412.0,19.212461471557617
2015-01-29,19.530000686645508,19.100000381469727,19.389999389648438,19.15999984741211,13341464.0,18.984567642211914
2015-01-30,19.399999618530273,18.75,19.229999542236328,18.780000686645508,13549713.0,18.608047485351562
2015-02-02,19.1299991607666,18.270000457763672,18.579999923706055,19.030000686645508,22482958.0,18.855758666992188
2015-02-03,19.280000686645508,18.8799991607666,19.020000457763672,19.239999771118164,14568747.0,19.06383514404297
2015-02-04,19.56999969482422,18.809999465942383,19.25,18.829999923706055,28254129.0,18.657590866088867
2015-02-05,19.399999618530273,18.440000534057617,18.93000030517578,18.559999465942383,14310245.0,18.390060424804688
2015-02-06,18.719999313354492,18.200000762939453,18.559999465942383,18.34000015258789,25744244.0,18.172075271606445
2015-02-09,18.5,17.780000686645508,18.31999969482422,17.799999237060547,9177852.0,17.63701820373535
2015-02-10,18.020000457763672,17.729999542236328,17.799999237060547,18.010000228881836,9543904.0,17.8450984954834
2015-02-11,18.649999618530273,17.969999313354492,18.049999237060547,18.56999969482422,12102805.0,18.39996910095215
2015-02-12,18.559999465942383,18.200000762939453,18.559999465942383,18.229999542236328,6650872.0,18.06308364868164
2015-02-13,18.799999237060547,18.299999237060547,18.299999237060547,18.469999313354492,16173922.0,18.300886154174805
2015-02-16,18.75,18.3700008392334,18.5,18.610000610351562,12083078.0,18.439603805541992
2015-02-17,18.68000030517578,18.420000076293945,18.610000610351562,18.440000534057617,7013455.0,18.271160125732422
2015-02-25,19.350000381469727,18.40999984741211,18.440000534057617,19.139999389648438,45040483.0,18.964750289916992
2015-02-26,19.360000610351562,18.860000610351562,19.049999237060547,19.299999237060547,35981485.0,19.1232852935791
2015-02-27,21.0,19.3799991607666,19.3799991607666,20.15999984741211,62440077.0,19.97541046142578
2015-03-02,20.479999542236328,19.6200008392334,20.209999084472656,20.25,27626874.0,20.06458854675293
2015-03-03,20.8700008392334,19.90999984741211,20.200000762939453,20.530000686645508,52665630.0,20.342023849487305
2015-03-04,21.100000381469727,20.40999984741211,20.579999923706055,20.969999313354492,63513376.0,20.77799415588379
2015-03-05,21.190000534057617,19.829999923706055,21.100000381469727,19.979999542236328,31312263.0,19.797060012817383
2015-03-06,20.290000915527344,19.559999465942383,20.0,19.579999923706055,20897999.0,19.40072250366211
2015-03-09,19.84000015258789,19.229999542236328,19.479999542236328,19.809999465942383,12667919.0,19.628616333007812
2015-03-10,20.18000030517578,19.670000076293945,19.979999542236328,19.969999313354492,17237704.0,19.787151336669922
2015-03-11,20.43000030517578,19.579999923706055,20.399999618530273,19.729999542236328,21568226.0,19.549348831176758
2015-03-12,19.68000030517578,19.31999969482422,19.65999984741211,19.440000534057617,13321125.0,19.262004852294922
2015-03-13,19.649999618530273,19.450000762939453,19.510000228881836,19.56999969482422,9578546.0,19.39081382751465
2015-03-16,21.479999542236328,19.610000610351562,19.610000610351562,21.18000030517578,39942911.0,20.986072540283203
2015-03-17,21.399999618530273,20.399999618530273,21.09000015258789,20.610000610351562,69377230.0,20.421293258666992
2015-03-18,21.5,20.399999618530273,20.610000610351562,21.239999771118164,75402762.0,21.045522689819336
2015-03-19,21.399999618530273,20.610000610351562,21.399999618530273,20.959999084472656,39282018.0,20.76808738708496
2015-03-20,20.979999542236328,20.600000381469727,20.899999618530273,20.739999771118164,25469753.0,20.550100326538086
2015-03-23,21.25,20.559999465942383,20.75,20.979999542236328,49558549.0,20.78790283203125
2015-03-24,21.84000015258789,20.600000381469727,21.100000381469727,21.18000030517578,66490972.0,20.986072540283203
2015-03-25,21.399999618530273,20.6299991607666,21.030000686645508,20.899999618530273,39803122.0,20.708637237548828
2015-03-26,22.18000030517578,20.729999542236328,20.979999542236328,21.920000076293945,72508580.0,21.719297409057617
2015-03-27,22.329999923706055,21.200000762939453,21.649999618530273,21.729999542236328,51344089.0,21.531036376953125
2015-03-30,23.440000534057617,21.40999984741211,21.5,22.8799991607666,64696668.0,22.67050552368164
2015-03-31,23.56999969482422,22.31999969482422,22.899999618530273,22.43000030517578,81280386.0,22.224628448486328
2015-04-01,22.850000381469727,22.100000381469727,22.25,22.489999771118164,36409584.0,22.28407859802246
2015-04-02,23.09000015258789,22.079999923706055,22.600000381469727,22.520000457763672,34918855.0,22.313804626464844
2015-04-03,22.920000076293945,22.079999923706055,22.18000030517578,22.709999084472656,35947652.0,22.50206184387207
2015-04-07,23.030000686645508,22.610000610351562,22.709999084472656,22.84000015258789,42697888.0,22.63087272644043
2015-04-08,23.229999542236328,22.149999618530273,22.940000534057617,22.260000228881836,41351700.0,22.056184768676758
2015-04-09,22.299999237060547,20.90999984741211,22.260000228881836,21.700000762939453,31126733.0,21.501312255859375
2015-04-10,22.420000076293945,21.350000381469727,21.59000015258789,22.299999237060547,25255218.0,22.095815658569336
2015-04-13,22.959999084472656,21.920000076293945,22.299999237060547,22.6299991607666,54118288.0,22.42279624938965
2015-04-14,22.68000030517578,22.170000076293945,22.43000030517578,22.25,33229494.0,22.046274185180664
2015-04-15,22.700000762939453,21.899999618530273,22.18000030517578,21.93000030517578,32839073.0,21.729206085205078
2015-04-16,22.540000915527344,21.209999084472656,21.5,22.389999389648438,33856753.0,22.184993743896484
2015-04-17,23.389999389648438,22.389999389648438,22.8799991607666,22.989999771118164,61129860.0,22.779499053955078
2015-04-20,24.549999237060547,22.34000015258789,22.989999771118164,23.09000015258789,82622604.0,22.878585815429688
2015-04-21,25.399999618530273,23.420000076293945,23.489999771118164,24.190000534057617,80763671.0,23.96851348876953
2015-04-22,24.56999969482422,23.6200008392334,23.899999618530273,24.290000915527344,45879674.0,24.067598342895508
2015-04-23,24.5,23.65999984741211,24.290000915527344,24.270000457763672,36588370.0,24.047780990600586
2015-04-24,25.600000381469727,23.709999084472656,24.030000686645508,24.520000457763672,47395827.0,24.29549217224121
2015-04-27,25.920000076293945,24.690000534057617,24.770000457763672,25.09000015258789,54929078.0,24.860271453857422
2015-04-28,25.200000762939453,23.239999771118164,25.200000762939453,23.809999465942383,41256132.0,23.591991424560547
2015-04-29,24.940000534057617,23.31999969482422,24.0,24.219999313354492,28543828.0,23.99823760986328
2015-04-30,24.799999237060547,24.09000015258789,24.5,24.3700008392334,30114300.0,24.14686393737793
2015-05-04,25.989999771118164,24.389999389648438,24.5,25.950000762939453,52486167.0,25.712398529052734
2015-05-05,26.219999313354492,24.18000030517578,26.219999313354492,24.239999771118164,42211526.0,24.018054962158203
2015-05-06,24.68000030517578,23.200000762939453,24.1200008392334,23.43000030517578,25035641.0,23.215471267700195
2015-05-07,23.68000030517578,22.40999984741211,23.229999542236328,22.450000762939453,24367175.0,22.24444580078125
2015-05-08,23.280000686645508,22.43000030517578,22.68000030517578,23.270000457763672,17342929.0,23.05693817138672
2015-05-11,24.15999984741211,23.31999969482422,23.899999618530273,24.149999618530273,21665084.0,23.928878784179688
2015-05-12,25.600000381469727,24.0,24.260000228881836,25.239999771118164,53942342.0,25.00889778137207
2015-05-13,25.93000030517578,24.299999237060547,25.239999771118164,24.75,37698466.0,24.523386001586914
2015-05-14,25.829999923706055,24.350000381469727,24.729999542236328,25.770000457763672,41441966.0,25.534046173095703
2015-05-15,28.350000381469727,26.40999984741211,26.40999984741211,27.290000915527344,72399587.0,27.040130615234375
2015-05-18,29.950000762939453,26.899999618530273,27.219999313354492,28.719999313354492,60449740.0,28.457035064697266
2015-05-19,28.700000762939453,27.5,28.3799991607666,28.420000076293945,39074615.0,28.15978240966797
2015-05-20,30.559999465942383,28.700000762939453,28.700000762939453,29.770000457763672,40599205.0,29.497421264648438
2015-05-21,32.75,29.899999618530273,29.899999618530273,32.75,49949614.0,32.45013427734375
2015-05-22,36.0,31.209999084472656,33.52000045776367,35.16999816894531,52528730.0,34.84797668457031
2015-05-25,38.22999954223633,32.5,34.20000076293945,37.439998626708984,47817690.0,37.097190856933594
2015-05-26,41.18000030517578,37.900001525878906,37.900001525878906,41.18000030517578,52780572.0,40.802947998046875
2015-05-27,43.97999954223633,39.02000045776367,41.29999923706055,39.540000915527344,79247579.0,39.1779670715332
2015-05-28,39.279998779296875,35.59000015258789,38.689998626708984,35.59000015258789,70857276.0,35.264129638671875
2015-05-29,37.439998626708984,33.20000076293945,34.95000076293945,36.11000061035156,49561603.0,35.77937316894531
2015-06-01,38.150001525878906,35.65999984741211,36.11000061035156,37.540000915527344,42298598.0,37.19628143310547
2015-06-02,38.869998931884766,36.77000045776367,38.0,38.27000045776367,39655849.0,37.919593811035156
2015-06-03,38.54999923706055,35.0,38.29999923706055,36.31999969482422,31171888.0,35.98744583129883
2015-06-04,36.790000915527344,33.18000030517578,36.5,35.34000015258789,25129090.0,35.016422271728516
2015-06-05,37.79999923706055,36.400001525878906,36.41999816894531,37.209999084472656,35066377.0,36.86929702758789
2015-06-08,37.18000030517578,35.400001525878906,37.18000030517578,35.61000061035156,25534896.0,35.2839469909668
2015-06-09,37.38999938964844,35.619998931884766,35.619998931884766,36.43000030517578,22884522.0,36.096439361572266
2015-06-10,38.0,35.02000045776367,36.20000076293945,37.369998931884766,35265240.0,37.02783203125
2015-06-11,40.9900016784668,37.220001220703125,37.5,40.900001525878906,61072001.0,40.5255126953125
2015-06-12,40.79999923706055,39.0099983215332,40.0099983215332,39.869998931884766,39774407.0,39.504940032958984
2015-06-15,41.79999923706055,38.90999984741211,40.029998779296875,39.04999923706055,39711232.0,38.692447662353516
2015-06-16,38.20000076293945,35.5,38.20000076293945,36.70000076293945,26451599.0,36.36397171020508
2015-06-17,37.97999954223633,34.29999923706055,36.0099983215332,37.279998779296875,26277358.0,36.93865966796875
2015-06-18,38.70000076293945,36.5,37.4900016784668,36.79999923706055,21042665.0,36.46305465698242
2015-06-19,37.70000076293945,34.5,35.0,34.95000076293945,20395006.0,34.6299934387207
2015-06-23,37.68000030517578,32.5,35.279998779296875,37.630001068115234,28246489.0,37.285457611083984
2015-06-24,40.209999084472656,37.970001220703125,37.970001220703125,39.97999954223633,44300971.0,39.61393356323242
2015-06-25,41.529998779296875,36.75,39.88999938964844,38.2400016784668,46826694.0,37.88987350463867
2015-06-26,37.540000915527344,34.41999816894531,36.0,34.52000045776367,43003876.0,34.20392990112305
2015-06-29,36.599998474121094,31.06999969482422,36.220001220703125,31.139999389648438,39120090.0,30.854875564575195
2015-06-30,34.119998931884766,28.030000686645508,28.200000762939453,33.97999954223633,39852411.0,33.66887283325195
2015-07-01,35.38999938964844,30.579999923706055,33.599998474121094,30.780000686645508,34644375.0,30.498172760009766
2015-07-02,32.06999969482422,27.700000762939453,31.299999237060547,27.700000762939453,34880626.0,27.446374893188477
2015-07-03,28.799999237060547,24.93000030517578,24.940000534057617,24.93000030517578,39304227.0,24.701738357543945
2015-07-06,27.40999984741211,22.440000534057617,27.40999984741211,22.440000534057617,37105105.0,22.23453712463379
2015-07-07,21.5,20.200000762939453,20.299999237060547,20.200000762939453,8701300.0,20.015047073364258
2015-07-08,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,11294700.0,18.01354217529297
2015-07-09,20.0,16.360000610351562,16.360000610351562,20.0,65795317.0,19.816877365112305
2015-07-10,22.0,20.200000762939453,20.600000381469727,22.0,43758762.0,21.798564910888672
2015-07-13,24.200000762939453,22.530000686645508,22.700000762939453,24.200000762939453,51328510.0,23.97842025756836
2015-07-14,26.549999237060547,23.110000610351562,25.700000762939453,25.329999923706055,69545861.0,25.098073959350586
2015-07-15,24.600000381469727,22.799999237060547,24.600000381469727,22.799999237060547,34455133.0,22.59123992919922
2015-07-16,24.25,20.520000457763672,20.56999969482422,23.1299991607666,43268034.0,22.918216705322266
2015-07-17,25.440000534057617,23.350000381469727,23.350000381469727,25.440000534057617,55225786.0,25.207067489624023
2015-07-20,27.889999389648438,25.600000381469727,26.450000762939453,27.079999923706055,75144473.0,26.83205223083496
2015-07-21,27.200000762939453,25.700000762939453,26.0,26.229999542236328,50027418.0,25.98983383178711
2015-07-22,28.299999237060547,26.059999465942383,26.229999542236328,27.239999771118164,62022782.0,26.99058723449707
2015-07-23,28.489999771118164,26.5,27.25,27.899999618530273,54344749.0,27.644542694091797
2015-07-24,30.079999923706055,27.399999618530273,28.18000030517578,28.229999542236328,68483399.0,27.971521377563477
2015-07-27,29.829999923706055,25.40999984741211,27.5,25.40999984741211,63629808.0,25.17734146118164
2015-07-28,26.65999984741211,22.950000762939453,22.950000762939453,24.989999771118164,47746218.0,24.761188507080078
2015-07-29,27.459999084472656,24.899999618530273,25.610000610351562,27.459999084472656,46799046.0,27.20857048034668
2015-07-30,29.950000762939453,27.520000457763672,28.3799991607666,28.649999618530273,71601929.0,28.38767433166504
2015-07-31,29.079999923706055,25.700000762939453,27.799999237060547,26.350000381469727,49302440.0,26.108736038208008
2015-08-03,25.850000381469727,23.700000762939453,25.600000381469727,23.700000762939453,38703076.0,23.482999801635742
2015-08-04,26.06999969482422,23.700000762939453,23.700000762939453,26.06999969482422,40683446.0,25.831298828125
2015-08-05,28.3700008392334,26.5,27.0,27.520000457763672,59926386.0,27.268022537231445
2015-08-06,29.200000762939453,26.200000762939453,26.5,28.780000686645508,62891164.0,28.51648712158203
2015-08-07,31.65999984741211,28.100000381469727,29.059999465942383,31.65999984741211,77596440.0,31.370115280151367
2015-08-10,34.630001068115234,31.5,32.349998474121094,33.689998626708984,83254762.0,33.381526947021484
2015-08-11,36.18000030517578,32.0,33.0,34.61000061035156,77844802.0,34.29310607910156
2015-08-12,36.15999984741211,33.060001373291016,35.0,33.689998626708984,72999929.0,33.381526947021484
2015-08-13,34.97999954223633,31.700000762939453,32.970001220703125,34.4900016784668,63214694.0,34.1742057800293
2015-08-14,35.290000915527344,33.0099983215332,34.33000183105469,33.84000015258789,49531744.0,33.53015899658203
2015-08-17,35.25,33.02000045776367,33.400001525878906,34.09000015258789,52892818.0,33.77786636352539
2015-08-18,34.380001068115234,30.68000030517578,34.099998474121094,30.68000030517578,48530904.0,30.399089813232422
2015-08-19,33.130001068115234,28.530000686645508,28.530000686645508,32.619998931884766,56426497.0,32.32132339477539
2015-08-20,32.58000183105469,29.920000076293945,32.2599983215332,30.020000457763672,32075146.0,29.745134353637695
2015-08-21,31.600000381469727,28.399999618530273,29.5,29.399999618530273,33051209.0,29.130807876586914
2015-08-24,28.600000381469727,26.459999084472656,28.0,26.459999084472656,18940179.0,26.217727661132812
2015-08-25,24.3799991607666,23.809999465942383,23.809999465942383,23.809999465942383,14838200.0,23.591991424560547
2015-08-26,24.389999389648438,21.43000030517578,23.5,21.43000030517578,49698437.0,21.233783721923828
2015-08-27,22.520000457763672,19.31999969482422,21.649999618530273,22.299999237060547,45252606.0,22.095815658569336
2015-08-28,24.530000686645508,22.600000381469727,22.899999618530273,24.530000686645508,59435816.0,24.305400848388672
2015-08-31,25.5,23.65999984741211,25.0,24.030000686645508,56823013.0,23.809978485107422
2015-09-01,23.280000686645508,21.6299991607666,23.010000228881836,21.6299991607666,25889114.0,21.43195152282715
2015-09-02,22.100000381469727,19.469999313354492,19.469999313354492,19.469999313354492,32564822.0,19.291728973388672
2015-09-07,20.579999923706055,17.610000610351562,19.899999618530273,17.81999969482422,34007600.0,17.656837463378906
2015-09-08,19.190000534057617,16.110000610351562,17.729999542236328,18.56999969482422,33763697.0,18.39996910095215
2015-09-09,19.989999771118164,18.59000015258789,18.899999618530273,19.600000381469727,35132970.0,19.42053985595703
2015-09-10,21.049999237060547,18.899999618530273,19.209999084472656,20.139999389648438,42179638.0,19.955595016479492
2015-09-11,20.979999542236328,19.5,20.1200008392334,20.200000762939453,32772496.0,20.015047073364258
2015-09-14,20.780000686645508,18.18000030517578,20.299999237060547,18.18000030517578,25562376.0,18.01354217529297
2015-09-15,17.59000015258789,16.360000610351562,16.90999984741211,16.360000610351562,24434603.0,16.210205078125
2015-09-16,18.0,15.369999885559082,16.43000030517578,17.940000534057617,34384001.0,17.775739669799805
2015-09-17,19.010000228881836,17.3700008392334,17.790000915527344,17.40999984741211,44972448.0,17.250591278076172
2015-09-18,17.979999542236328,16.979999542236328,17.549999237060547,17.579999923706055,21985195.0,17.419034957885742
2015-09-21,19.34000015258789,18.06999969482422,18.299999237060547,19.34000015258789,40087733.0,19.162919998168945
2015-09-22,19.889999389648438,18.65999984741211,19.5,19.149999618530273,42687770.0,18.974658966064453
2015-09-23,19.299999237060547,18.299999237060547,18.579999923706055,18.700000762939453,22575684.0,18.52878189086914
2015-09-24,19.469999313354492,18.719999313354492,19.020000457763672,18.969999313354492,20347120.0,18.796306610107422
2015-09-25,19.459999084472656,18.020000457763672,18.899999618530273,18.200000762939453,22443911.0,18.033357620239258
2015-09-28,18.6299991607666,17.5,18.350000381469727,18.579999923706055,15426571.0,18.409879684448242
2015-09-29,18.290000915527344,17.5,18.149999618530273,17.600000381469727,13264243.0,17.438852310180664
2015-09-30,19.299999237060547,17.670000076293945,17.799999237060547,18.770000457763672,27007260.0,18.598140716552734
2015-10-08,20.649999618530273,20.299999237060547,20.399999618530273,20.649999618530273,14890152.0,20.46092414855957
2015-10-09,22.719999313354492,21.479999542236328,21.809999465942383,22.719999313354492,43228839.0,22.51197052001953
2015-10-12,24.270000457763672,22.510000228881836,24.0,23.65999984741211,55021207.0,23.4433650970459
2015-10-13,24.389999389648438,22.8799991607666,23.0,23.920000076293945,38154213.0,23.700984954833984
2015-10-14,25.5,22.899999618530273,24.299999237060547,23.290000915527344,40508917.0,23.076753616333008
2015-10-15,25.200000762939453,22.809999465942383,22.809999465942383,24.760000228881836,38114241.0,24.533294677734375
2015-10-16,25.989999771118164,24.68000030517578,24.809999465942383,25.170000076293945,35744381.0,24.93954086303711
2015-10-19,25.200000762939453,23.510000228881836,25.170000076293945,24.200000762939453,35246914.0,23.97842025756836
2015-10-20,25.0,23.860000610351562,24.25,24.809999465942383,27876666.0,24.582836151123047
2015-10-21,25.780000686645508,22.420000076293945,24.809999465942383,23.530000686645508,41863176.0,23.314556121826172
2015-10-22,25.5,23.0,23.100000381469727,25.15999984741211,37080050.0,24.92963218688965
2015-10-23,26.799999237060547,24.520000457763672,25.010000228881836,26.110000610351562,47166397.0,25.870933532714844
2015-10-26,28.3799991607666,26.440000534057617,26.530000686645508,27.09000015258789,53871679.0,26.84195899963379
2015-10-27,29.799999237060547,26.200000762939453,27.5,29.799999237060547,74163364.0,29.527145385742188
2015-10-28,30.780000686645508,28.399999618530273,30.780000686645508,28.479999542236328,49188122.0,28.2192325592041
2015-10-29,30.889999389648438,27.479999542236328,28.700000762939453,29.540000915527344,37510945.0,29.269527435302734
2015-10-30,30.5,28.600000381469727,28.899999618530273,29.239999771118164,32500404.0,28.972272872924805
2015-11-02,28.860000610351562,26.770000457763672,28.489999771118164,27.0,26573205.0,26.752784729003906
2015-11-03,27.639999389648438,25.079999923706055,27.229999542236328,26.15999984741211,32793130.0,25.920473098754883
2015-11-04,27.600000381469727,26.15999984741211,26.450000762939453,27.510000228881836,38208146.0,27.258113861083984
2015-11-05,28.280000686645508,26.670000076293945,27.510000228881836,27.280000686645508,36139939.0,27.03022003173828
2015-11-06,29.700000762939453,27.049999237060547,27.399999618530273,29.389999389648438,45705043.0,29.120899200439453
2015-11-09,30.18000030517578,28.010000228881836,29.190000534057617,29.229999542236328,34206534.0,28.962364196777344
2015-11-10,29.68000030517578,28.3799991607666,29.09000015258789,28.8700008392334,25296580.0,28.605661392211914
2015-11-11,29.170000076293945,27.8799991607666,28.989999771118164,28.540000915527344,24817912.0,28.278684616088867
2015-11-12,29.899999618530273,28.31999969482422,28.5,29.200000762939453,40449729.0,28.932641983032227
2015-11-13,29.139999389648438,27.799999237060547,28.899999618530273,27.8799991607666,27974707.0,27.624725341796875
2015-11-16,28.389999389648438,27.149999618530273,27.3799991607666,28.239999771118164,19679095.0,27.981430053710938
2015-11-17,30.5,28.100000381469727,28.260000228881836,29.1200008392334,45931292.0,28.85337257385254
2015-11-18,29.600000381469727,28.200000762939453,28.899999618530273,28.329999923706055,19362998.0,28.070606231689453
2015-11-19,29.989999771118164,28.110000610351562,28.5,29.350000381469727,22617252.0,29.081266403198242
2015-11-20,31.200000762939453,29.350000381469727,29.649999618530273,30.149999618530273,37928536.0,29.87394142150879
2015-11-23,32.130001068115234,30.149999618530273,30.190000534057617,31.3700008392334,43211203.0,31.08277130126953
2015-11-24,31.15999984741211,29.0,31.020000457763672,30.790000915527344,25852728.0,30.50808334350586
2015-11-25,33.4900016784668,30.860000610351562,32.599998474121094,31.309999465942383,37929908.0,31.023319244384766
2015-11-26,32.20000076293945,30.0,30.600000381469727,31.450000762939453,35722828.0,31.16204071044922
2015-11-27,31.489999771118164,28.309999465942383,31.0,28.309999465942383,42668380.0,28.05078887939453
2015-11-30,28.760000228881836,25.510000228881836,28.299999237060547,27.1200008392334,35649674.0,26.871686935424805
2015-12-01,27.290000915527344,26.190000534057617,27.139999389648438,26.889999389648438,20958972.0,26.64379119873047
2015-12-02,27.200000762939453,25.600000381469727,26.889999389648438,27.100000381469727,12688343.0,26.85186767578125
2015-12-03,27.5,26.81999969482422,27.200000762939453,27.479999542236328,14951621.0,27.228389739990234
2015-12-04,27.829999923706055,26.399999618530273,27.3700008392334,26.559999465942383,22704338.0,26.31681251525879
2015-12-07,26.690000534057617,25.600000381469727,26.559999465942383,26.229999542236328,19992442.0,25.98983383178711
2015-12-08,26.049999237060547,25.25,25.989999771118164,25.270000457763672,15577913.0,25.038623809814453
2015-12-09,26.700000762939453,24.940000534057617,25.010000228881836,26.18000030517578,23363477.0,25.940292358398438
2015-12-10,26.15999984741211,25.200000762939453,25.899999618530273,25.34000015258789,13923455.0,25.10798454284668
2015-12-11,25.790000915527344,25.0,25.0,25.34000015258789,11014946.0,25.10798454284668
2015-12-14,26.09000015258789,24.799999237060547,25.0,26.059999465942383,13076463.0,25.82139015197754
2015-12-15,26.6299991607666,26.020000457763672,26.290000915527344,26.100000381469727,14250175.0,25.861024856567383
2015-12-16,26.40999984741211,25.719999313354492,26.1200008392334,25.850000381469727,10743344.0,25.613313674926758
2015-12-17,26.579999923706055,26.0,26.0,26.489999771118164,15077581.0,26.247453689575195
2015-12-18,26.600000381469727,26.010000228881836,26.329999923706055,26.200000762939453,13096555.0,25.96010971069336
2015-12-21,26.579999923706055,26.0,26.100000381469727,26.389999389648438,13243642.0,26.148366928100586
2015-12-22,26.829999923706055,26.049999237060547,26.399999618530273,26.739999771118164,17239714.0,26.495162963867188
2015-12-23,26.8700008392334,26.06999969482422,26.809999465942383,26.100000381469727,12638593.0,25.861024856567383
2015-12-24,26.079999923706055,25.1200008392334,25.889999389648438,25.360000610351562,10024613.0,25.12779998779297
2015-12-25,26.040000915527344,25.399999618530273,25.600000381469727,25.860000610351562,9123466.0,25.62322235107422
2015-12-28,26.100000381469727,25.010000228881836,25.920000076293945,25.100000381469727,10072826.0,24.870182037353516
2015-12-29,25.290000915527344,24.420000076293945,25.100000381469727,25.020000457763672,8611707.0,24.790912628173828
2015-12-30,25.989999771118164,24.739999771118164,25.149999618530273,25.690000534057617,15114630.0,25.45478057861328
2015-12-31,26.5,25.43000030517578,25.510000228881836,25.56999969482422,17787143.0,25.33587646484375
2016-01-04,27.270000457763672,23.010000228881836,26.520000457763672,24.65999984741211,33701959.0,24.434207916259766
2016-01-05,26.93000030517578,22.510000228881836,23.0,26.850000381469727,48242755.0,26.604158401489258
2016-01-06,28.5,26.350000381469727,26.920000076293945,28.350000381469727,57233390.0,28.090421676635742
2016-01-07,27.700000762939453,25.520000457763672,27.700000762939453,25.520000457763672,9874510.0,25.28633689880371
2016-01-08,26.68000030517578,23.5,26.299999237060547,24.690000534057617,33052834.0,24.46393585205078
2016-01-11,24.0,22.219999313354492,23.100000381469727,22.219999313354492,26112002.0,22.016550064086914
2016-01-12,22.190000534057617,20.030000686645508,21.299999237060547,20.670000076293945,21542340.0,20.480743408203125
2016-01-13,21.100000381469727,18.799999237060547,20.989999771118164,18.940000534057617,17077188.0,18.766584396362305
2016-01-14,20.829999923706055,17.690000534057617,18.110000610351562,20.809999465942383,20018229.0,20.61945915222168
2016-01-15,21.799999237060547,19.739999771118164,20.81999969482422,20.079999923706055,25918240.0,19.89614486694336
2016-01-18,20.989999771118164,19.100000381469727,19.149999618530273,20.59000015258789,16856986.0,20.401473999023438
2016-01-19,22.299999237060547,20.079999923706055,20.579999923706055,21.600000381469727,21660583.0,21.4022274017334
2016-01-20,22.18000030517578,21.049999237060547,21.399999618530273,21.100000381469727,21181850.0,20.90680503845215
2016-01-21,21.329999923706055,19.450000762939453,20.549999237060547,19.479999542236328,17666302.0,19.301637649536133
2016-01-22,20.520000457763672,19.139999389648438,19.829999923706055,20.15999984741211,13601035.0,19.97541046142578
2016-01-25,20.489999771118164,19.899999618530273,20.420000076293945,20.3700008392334,9649289.0,20.183490753173828
2016-01-26,20.649999618530273,18.3700008392334,20.0,18.479999542236328,13811780.0,18.310794830322266
2016-01-27,19.979999542236328,16.760000228881836,18.56999969482422,19.149999618530273,24432757.0,18.974658966064453
2016-01-28,18.700000762939453,17.309999465942383,18.100000381469727,17.520000457763672,13535627.0,17.35958480834961
2016-01-29,18.510000228881836,17.149999618530273,17.469999313354492,18.030000686645508,17087854.0,17.864913940429688
2016-02-01,18.139999389648438,17.0,18.049999237060547,17.510000228881836,11172715.0,17.349674224853516
2016-02-02,18.75,17.690000534057617,17.799999237060547,18.260000228881836,16856817.0,18.09280776977539
2016-02-03,18.559999465942383,17.799999237060547,17.899999618530273,18.3700008392334,16285493.0,18.20180320739746
2016-02-04,19.260000228881836,18.399999618530273,18.549999237060547,18.799999237060547,14766394.0,18.62786293029785
2016-02-05,19.239999771118164,18.6299991607666,18.799999237060547,18.670000076293945,13276905.0,18.499053955078125
2016-02-15,19.290000915527344,17.809999465942383,18.0,18.989999771118164,12336498.0,18.816123962402344
2016-02-16,20.149999618530273,19.049999237060547,19.049999237060547,19.899999618530273,14916483.0,19.717792510986328
2016-02-17,21.59000015258789,20.010000228881836,20.040000915527344,20.770000457763672,26647399.0,20.57982635498047
2016-02-18,20.969999313354492,20.190000534057617,20.969999313354492,20.350000381469727,15905897.0,20.163671493530273
2016-02-19,20.760000228881836,20.149999618530273,20.350000381469727,20.510000228881836,15179006.0,20.322206497192383
2016-02-22,20.979999542236328,20.65999984741211,20.979999542236328,20.770000457763672,14587969.0,20.57982635498047
2016-02-23,20.899999618530273,19.8799991607666,20.81999969482422,20.459999084472656,14723399.0,20.272663116455078
2016-02-24,20.709999084472656,20.0,20.43000030517578,20.670000076293945,15906549.0,20.480743408203125
2016-02-25,20.520000457763672,18.600000381469727,20.399999618530273,18.600000381469727,18790051.0,18.429697036743164
2016-02-26,19.010000228881836,17.809999465942383,18.8799991607666,18.489999771118164,13953393.0,18.320701599121094
2016-02-29,18.850000381469727,16.639999389648438,18.850000381469727,16.920000076293945,21076647.0,16.765079498291016
2016-03-01,17.489999771118164,16.700000762939453,17.1299991607666,17.260000228881836,16065645.0,17.101964950561523
2016-03-02,18.270000457763672,17.079999923706055,17.229999542236328,18.149999618530273,20522655.0,17.983814239501953
2016-03-03,18.700000762939453,18.059999465942383,18.299999237060547,18.110000610351562,19275238.0,17.944183349609375
2016-03-04,18.5,17.200000762939453,18.0,17.600000381469727,18046955.0,17.438852310180664
2016-03-07,18.110000610351562,17.709999084472656,17.709999084472656,18.049999237060547,13529799.0,17.88473129272461
2016-03-08,17.950000762939453,16.780000686645508,17.899999618530273,17.780000686645508,13053436.0,17.617204666137695
2016-03-09,18.75,17.0,17.43000030517578,18.100000381469727,26020113.0,17.93427276611328
2016-03-10,18.3799991607666,17.5,18.100000381469727,17.770000457763672,15025459.0,17.607295989990234
2016-03-11,18.280000686645508,17.5,17.75,18.139999389648438,18909494.0,17.973907470703125
2016-03-14,19.079999923706055,18.149999618530273,18.3700008392334,18.639999389648438,27154857.0,18.469329833984375
2016-03-15,18.6299991607666,18.059999465942383,18.600000381469727,18.170000076293945,14505818.0,18.003633499145508
2016-03-16,18.389999389648438,17.540000915527344,18.25,17.6200008392334,13135838.0,17.458669662475586
2016-03-17,18.270000457763672,17.600000381469727,17.709999084472656,18.18000030517578,16761993.0,18.01354217529297
2016-03-18,19.299999237060547,18.100000381469727,18.200000762939453,19.110000610351562,35269236.0,18.935026168823242
2016-03-21,19.90999984741211,19.1200008392334,19.280000686645508,19.8700008392334,29879915.0,19.688068389892578
2016-03-22,20.479999542236328,19.420000076293945,19.510000228881836,19.700000762939453,33308503.0,19.519622802734375
2016-03-23,19.829999923706055,19.1299991607666,19.510000228881836,19.559999465942383,22012679.0,19.380905151367188
2016-03-24,19.979999542236328,19.100000381469727,19.440000534057617,19.170000076293945,23593981.0,18.994476318359375
2016-03-25,19.40999984741211,19.010000228881836,19.100000381469727,19.239999771118164,12554125.0,19.06383514404297
2016-03-28,19.739999771118164,18.940000534057617,19.5,19.040000915527344,16637458.0,18.86566734313965
2016-03-29,19.079999923706055,18.190000534057617,19.079999923706055,18.469999313354492,14235247.0,18.300886154174805
2016-03-30,19.200000762939453,18.649999618530273,18.649999618530273,19.149999618530273,15498085.0,18.974658966064453
2016-03-31,19.639999389648438,19.079999923706055,19.299999237060547,19.209999084472656,17350510.0,19.034109115600586
2016-04-01,19.5,18.700000762939453,19.15999984741211,19.09000015258789,11993762.0,18.91520881652832
2016-04-05,19.700000762939453,19.079999923706055,19.110000610351562,19.610000610351562,17634160.0,19.430448532104492
2016-04-06,20.360000610351562,19.290000915527344,19.549999237060547,19.959999084472656,26449889.0,19.77724266052246
2016-04-07,19.950000762939453,19.299999237060547,19.860000610351562,19.31999969482422,15970269.0,19.143102645874023
2016-04-08,19.420000076293945,18.729999542236328,19.1200008392334,19.100000381469727,13095484.0,18.92511749267578
2016-04-11,19.670000076293945,19.280000686645508,19.299999237060547,19.530000686645508,14259966.0,19.351181030273438
2016-04-12,20.450000762939453,19.610000610351562,19.610000610351562,20.139999389648438,39125439.0,19.955595016479492
2016-04-13,20.43000030517578,19.90999984741211,20.239999771118164,20.170000076293945,34212170.0,19.985319137573242
2016-04-14,20.450000762939453,20.030000686645508,20.25,20.299999237060547,20510715.0,20.1141300201416
2016-04-15,20.799999237060547,20.200000762939453,20.280000686645508,20.399999618530273,23475572.0,20.213212966918945
2016-04-18,20.3700008392334,19.799999237060547,20.280000686645508,20.040000915527344,17772293.0,19.85651206970215
2016-04-19,20.5,19.709999084472656,20.200000762939453,20.399999618530273,19469110.0,20.213212966918945
2016-04-20,22.440000534057617,20.350000381469727,20.389999389648438,22.43000030517578,88091257.0,22.224628448486328
2016-04-21,24.1200008392334,21.549999237060547,22.0,22.969999313354492,62540909.0,22.75968360900879
2016-04-22,23.1200008392334,22.110000610351562,22.489999771118164,22.6200008392334,30060404.0,22.41288948059082
2016-04-25,23.299999237060547,21.809999465942383,22.56999969482422,22.170000076293945,31874786.0,21.967008590698242
2016-04-26,22.290000915527344,21.450000762939453,21.899999618530273,22.06999969482422,22333438.0,21.867921829223633
2016-04-27,22.479999542236328,21.6299991607666,21.950000762939453,22.350000381469727,24440073.0,22.145360946655273
2016-04-28,22.309999465942383,20.850000381469727,22.1200008392334,21.309999465942383,29535274.0,21.114883422851562
2016-04-29,21.549999237060547,20.93000030517578,21.329999923706055,21.149999618530273,12880000.0,20.95634651184082
2016-05-03,22.149999618530273,21.079999923706055,21.079999923706055,22.100000381469727,19624193.0,21.89764976501465
2016-05-04,22.219999313354492,21.729999542236328,21.899999618530273,21.940000534057617,14559269.0,21.73911476135254
2016-05-05,22.860000610351562,21.950000762939453,21.959999084472656,22.389999389648438,20214165.0,22.184993743896484
2016-05-06,22.40999984741211,21.079999923706055,22.309999465942383,21.110000610351562,19559909.0,20.91671371459961
2016-05-09,21.350000381469727,19.760000228881836,21.110000610351562,20.049999237060547,16013959.0,19.866416931152344
2016-05-10,20.200000762939453,19.729999542236328,19.950000762939453,19.920000076293945,10069063.0,19.73760986328125
2016-05-11,20.1200008392334,19.299999237060547,20.049999237060547,19.40999984741211,9696719.0,19.23227882385254
2016-05-12,19.34000015258789,18.700000762939453,19.09000015258789,19.239999771118164,9494436.0,19.06383514404297
2016-05-13,20.049999237060547,19.239999771118164,19.350000381469727,19.440000534057617,13154864.0,19.262004852294922
2016-05-16,19.75,19.15999984741211,19.299999237060547,19.739999771118164,9168072.0,19.55925750732422
2016-05-17,19.920000076293945,19.3799991607666,19.709999084472656,19.809999465942383,10373050.0,19.628616333007812
2016-05-18,20.31999969482422,19.510000228881836,19.510000228881836,20.290000915527344,18808120.0,20.10422134399414
2016-05-19,20.450000762939453,20.020000457763672,20.25,20.040000915527344,12319159.0,19.85651206970215
2016-05-20,20.989999771118164,19.520000457763672,19.940000534057617,20.219999313354492,15626852.0,20.034860610961914
2016-05-23,20.479999542236328,19.989999771118164,20.190000534057617,20.219999313354492,11188288.0,20.034860610961914
2016-05-24,20.299999237060547,19.860000610351562,20.100000381469727,20.020000457763672,8543890.0,19.836694717407227
2016-05-25,20.34000015258789,19.780000686645508,20.190000534057617,19.799999237060547,7194608.0,19.61870765686035
2016-05-26,19.84000015258789,18.770000457763672,19.799999237060547,19.3799991607666,13886600.0,19.202552795410156
2016-05-27,19.940000534057617,19.260000228881836,19.440000534057617,19.579999923706055,10286836.0,19.40072250366211
2016-05-30,19.8700008392334,19.010000228881836,19.5,19.75,9473144.0,19.56916618347168
2016-05-31,20.81999969482422,19.75,19.959999084472656,20.75,20249754.0,20.560009002685547
2016-06-01,21.5,20.520000457763672,20.600000381469727,20.81999969482422,15857848.0,20.62936782836914
2016-06-02,21.110000610351562,20.700000762939453,20.8799991607666,21.040000915527344,11962412.0,20.847354888916016
2016-06-03,21.200000762939453,20.690000534057617,21.100000381469727,20.809999465942383,9620859.0,20.61945915222168
2016-06-06,20.93000030517578,20.3799991607666,20.899999618530273,20.520000457763672,9300419.0,20.332115173339844
2016-06-07,20.8799991607666,20.549999237060547,20.549999237060547,20.719999313354492,10071538.0,20.530284881591797
2016-06-08,21.200000762939453,20.190000534057617,20.709999084472656,21.049999237060547,16137183.0,20.857261657714844
2016-06-13,21.889999389648438,20.540000915527344,20.799999237060547,20.559999465942383,24196694.0,20.371749877929688
2016-06-14,20.68000030517578,19.959999084472656,20.290000915527344,20.489999771118164,12511640.0,20.302391052246094
2016-06-15,21.549999237060547,20.040000915527344,20.15999984741211,21.489999771118164,17849908.0,21.29323387145996
2016-06-16,21.799999237060547,21.239999771118164,21.450000762939453,21.68000030517578,14272738.0,21.481494903564453
2016-06-17,21.950000762939453,21.489999771118164,21.489999771118164,21.59000015258789,14556082.0,21.392318725585938
2016-06-20,21.799999237060547,21.079999923706055,21.540000915527344,21.579999923706055,11426513.0,21.481908798217773
2016-06-21,21.84000015258789,20.790000915527344,21.690000534057617,20.940000534057617,10644052.0,20.844818115234375
2016-06-22,22.079999923706055,20.850000381469727,20.899999618530273,22.020000457763672,17624937.0,21.919910430908203
2016-06-23,23.0,21.799999237060547,22.110000610351562,22.75,29639093.0,22.646591186523438
2016-06-24,23.329999923706055,21.700000762939453,22.579999923706055,22.600000381469727,28303210.0,22.497272491455078
2016-06-27,24.600000381469727,22.700000762939453,22.899999618530273,23.639999389648438,33178021.0,23.53254508972168
2016-06-28,24.100000381469727,23.270000457763672,23.290000915527344,23.950000762939453,22444463.0,23.841136932373047
2016-06-29,24.149999618530273,23.510000228881836,24.079999923706055,23.700000762939453,17786838.0,23.592273712158203
2016-06-30,24.200000762939453,23.600000381469727,23.790000915527344,23.780000686645508,16273269.0,23.67190933227539
2016-07-01,24.389999389648438,23.5,23.780000686645508,23.549999237060547,18933587.0,23.44295310974121
2016-07-04,24.969999313354492,23.209999084472656,23.229999542236328,24.59000015258789,26566539.0,24.478227615356445
2016-07-05,25.290000915527344,23.950000762939453,24.6200008392334,24.280000686645508,35105138.0,24.16963768005371
2016-07-06,24.190000534057617,23.799999237060547,24.149999618530273,24.1200008392334,16949479.0,24.010364532470703
2016-07-07,24.200000762939453,23.399999618530273,24.190000534057617,23.729999542236328,11918574.0,23.622135162353516
2016-07-08,24.81999969482422,23.600000381469727,23.790000915527344,24.049999237060547,20724113.0,23.94068145751953
2016-07-11,24.81999969482422,23.989999771118164,24.520000457763672,24.1200008392334,25976073.0,24.010364532470703
2016-07-12,24.170000076293945,23.559999465942383,24.100000381469727,24.15999984741211,14610898.0,24.050182342529297
2016-07-13,24.65999984741211,24.100000381469727,24.200000762939453,24.280000686645508,13806402.0,24.16963768005371
2016-07-14,25.1299991607666,23.899999618530273,24.270000457763672,24.639999389648438,24177526.0,24.527999877929688
2016-07-15,24.579999923706055,23.90999984741211,24.579999923706055,24.1200008392334,13197198.0,24.010364532470703
2016-07-18,24.280000686645508,23.639999389648438,24.0,23.829999923706055,8583430.0,23.721681594848633
2016-07-19,24.09000015258789,23.549999237060547,23.829999923706055,23.940000534057617,6814842.0,23.8311824798584
2016-07-20,24.15999984741211,23.739999771118164,23.770000457763672,23.770000457763672,4589085.0,23.661954879760742
2016-07-21,24.059999465942383,23.809999465942383,24.059999465942383,23.829999923706055,5745729.0,23.721681594848633
2016-07-22,24.209999084472656,23.739999771118164,24.0,23.790000915527344,7980341.0,23.68186378479004
2016-07-25,24.280000686645508,23.600000381469727,23.799999237060547,24.1200008392334,8970158.0,24.010364532470703
2016-07-26,24.75,24.15999984741211,24.15999984741211,24.739999771118164,16647509.0,24.627544403076172
2016-07-27,26.290000915527344,24.81999969482422,24.950000762939453,25.299999237060547,42929407.0,25.184999465942383
2016-07-28,27.600000381469727,25.049999237060547,25.18000030517578,26.43000030517578,35575766.0,26.309864044189453
2016-07-29,26.09000015258789,24.43000030517578,25.969999313354492,24.510000228881836,26986511.0,24.398591995239258
2016-08-01,24.360000610351562,22.649999618530273,24.200000762939453,22.950000762939453,19160818.0,22.84568214416504
2016-08-02,23.760000228881836,22.950000762939453,22.950000762939453,23.43000030517578,8901943.0,23.32349967956543
2016-08-03,24.0,23.139999389648438,23.489999771118164,23.899999618530273,9709920.0,23.791362762451172
2016-08-04,24.399999618530273,23.65999984741211,23.799999237060547,24.270000457763672,8083523.0,24.159683227539062
2016-08-05,24.3799991607666,23.700000762939453,24.049999237060547,23.790000915527344,6652469.0,23.68186378479004
2016-08-08,26.170000076293945,23.700000762939453,23.959999084472656,26.170000076293945,42037865.0,26.05104637145996
2016-08-09,26.170000076293945,25.3700008392334,26.170000076293945,25.8799991607666,31431900.0,25.76236343383789
2016-08-10,26.450000762939453,25.579999923706055,25.709999084472656,25.84000015258789,24289247.0,25.722545623779297
2016-08-11,25.770000457763672,24.899999618530273,25.549999237060547,25.030000686645508,19262302.0,24.916227340698242
2016-08-12,25.690000534057617,25.0,25.020000457763672,25.610000610351562,15636928.0,25.49359130859375
2016-08-15,26.149999618530273,25.0,25.610000610351562,25.969999313354492,23283370.0,25.851953506469727
2016-08-16,26.200000762939453,25.65999984741211,25.889999389648438,26.18000030517578,19791622.0,26.06100082397461
2016-08-17,26.969999313354492,25.729999542236328,26.25,25.829999923706055,27726410.0,25.71259117126465
2016-08-18,26.200000762939453,25.360000610351562,25.520000457763672,25.829999923706055,14610309.0,25.71259117126465
2016-08-19,26.059999465942383,25.420000076293945,25.709999084472656,25.809999465942383,11352494.0,25.69268226623535
2016-08-22,26.059999465942383,25.540000915527344,25.65999984741211,25.559999465942383,9758675.0,25.443817138671875
2016-08-23,25.68000030517578,25.030000686645508,25.5,25.309999465942383,10234524.0,25.19495391845703
2016-08-24,25.770000457763672,25.1299991607666,25.200000762939453,25.399999618530273,8195043.0,25.2845458984375
2016-08-25,25.25,24.649999618530273,25.209999084472656,25.030000686645508,8883267.0,24.916227340698242
2016-08-26,25.469999313354492,25.110000610351562,25.110000610351562,25.18000030517578,6557028.0,25.0655460357666
2016-08-29,26.299999237060547,25.1299991607666,26.010000228881836,25.149999618530273,15374166.0,25.035680770874023
2016-08-30,25.989999771118164,24.899999618530273,25.0,25.469999313354492,13494440.0,25.35422706604004
2016-08-31,25.510000228881836,24.989999771118164,25.299999237060547,25.440000534057617,9324310.0,25.324363708496094
2016-09-01,25.690000534057617,25.280000686645508,25.299999237060547,25.360000610351562,9412826.0,25.244728088378906
2016-09-02,25.59000015258789,25.100000381469727,25.100000381469727,25.350000381469727,6731655.0,25.234773635864258
2016-09-05,26.260000228881836,25.520000457763672,25.75,26.139999389648438,19833103.0,26.021181106567383
2016-09-06,26.600000381469727,25.75,26.149999618530273,26.440000534057617,16708983.0,26.3198184967041
2016-09-07,27.68000030517578,26.360000610351562,26.440000534057617,26.940000534057617,33475132.0,26.817546844482422
2016-09-08,27.780000686645508,27.059999465942383,27.059999465942383,27.549999237060547,27619726.0,27.424772262573242
2016-09-09,27.850000381469727,26.8799991607666,27.520000457763672,26.889999389648438,20548043.0,26.767772674560547
2016-09-12,27.149999618530273,26.1299991607666,26.360000610351562,26.280000686645508,17342716.0,26.160545349121094
2016-09-13,27.049999237060547,26.350000381469727,26.649999618530273,26.770000457763672,15450611.0,26.648319244384766
2016-09-14,26.700000762939453,26.149999618530273,26.649999618530273,26.18000030517578,9308007.0,26.06100082397461
2016-09-19,26.68000030517578,26.010000228881836,26.200000762939453,26.219999313354492,12313250.0,26.10081672668457
2016-09-20,26.34000015258789,25.209999084472656,26.34000015258789,25.760000228881836,13362780.0,25.64291000366211
2016-09-21,25.8799991607666,25.510000228881836,25.8799991607666,25.68000030517578,5649314.0,25.56327247619629
2016-09-22,26.149999618530273,25.75,25.799999237060547,25.780000686645508,8092914.0,25.662818908691406
2016-09-23,26.049999237060547,25.610000610351562,25.850000381469727,25.6200008392334,6022735.0,25.5035457611084
2016-09-26,25.510000228881836,24.549999237060547,25.510000228881836,24.610000610351562,7368734.0,24.498136520385742
2016-09-27,25.170000076293945,24.020000457763672,24.520000457763672,25.049999237060547,10754413.0,24.93613624572754
2016-09-28,25.200000762939453,24.600000381469727,24.989999771118164,24.940000534057617,6779090.0,24.826637268066406
2016-09-29,25.170000076293945,24.899999618530273,24.899999618530273,25.06999969482422,4420265.0,24.956045150756836
2016-09-30,25.989999771118164,25.0,25.0,25.670000076293945,8204108.0,25.55331802368164
2016-10-10,26.389999389648438,25.770000457763672,25.850000381469727,26.200000762939453,11573427.0,26.080909729003906
2016-10-11,26.270000457763672,25.8799991607666,26.100000381469727,26.139999389648438,9125658.0,26.021181106567383
2016-10-12,26.350000381469727,25.829999923706055,26.020000457763672,26.219999313354492,8962846.0,26.10081672668457
2016-10-13,26.479999542236328,26.010000228881836,26.299999237060547,26.389999389648438,9466528.0,26.270044326782227
2016-10-14,26.479999542236328,26.010000228881836,26.450000762939453,26.190000534057617,7662121.0,26.070955276489258
2016-10-17,26.440000534057617,25.110000610351562,26.399999618530273,25.170000076293945,18479635.0,25.055591583251953
2016-10-18,25.5,24.90999984741211,25.25,25.399999618530273,9331639.0,25.2845458984375
2016-10-19,25.93000030517578,25.06999969482422,25.459999084472656,25.420000076293945,11712159.0,25.304454803466797
2016-10-20,25.549999237060547,25.010000228881836,25.5,25.110000610351562,9374110.0,24.995864868164062
2016-10-21,25.299999237060547,25.0,25.030000686645508,25.139999389648438,5586595.0,25.025726318359375
2016-10-24,25.299999237060547,24.950000762939453,25.100000381469727,25.15999984741211,9330114.0,25.045637130737305
2016-10-25,25.190000534057617,24.979999542236328,25.15999984741211,25.059999465942383,7154954.0,24.946090698242188
2016-10-26,25.100000381469727,24.6299991607666,25.09000015258789,24.709999084472656,7374025.0,24.597681045532227
2016-10-27,24.969999313354492,24.700000762939453,24.709999084472656,24.799999237060547,5558532.0,24.687273025512695
2016-10-28,24.899999618530273,24.510000228881836,24.899999618530273,24.530000686645508,6699799.0,24.418500900268555
2016-10-31,24.850000381469727,24.510000228881836,24.600000381469727,24.6299991607666,5319172.0,24.51804542541504
2016-11-01,24.780000686645508,24.520000457763672,24.6299991607666,24.700000762939453,5588654.0,24.58772850036621
2016-11-02,24.969999313354492,24.479999542236328,24.700000762939453,24.520000457763672,8835480.0,24.408546447753906
2016-11-03,24.979999542236328,24.329999923706055,24.479999542236328,24.940000534057617,11634306.0,24.826637268066406
2016-11-04,24.979999542236328,24.3799991607666,24.959999084472656,24.790000915527344,11045287.0,24.677318572998047
2016-11-07,24.780000686645508,24.3700008392334,24.780000686645508,24.489999771118164,5645719.0,24.378681182861328
2016-11-08,24.700000762939453,24.299999237060547,24.579999923706055,24.649999618530273,7484787.0,24.537954330444336
2016-11-09,24.670000076293945,24.049999237060547,24.579999923706055,24.43000030517578,8449445.0,24.318954467773438
2016-11-10,24.829999923706055,24.43000030517578,24.489999771118164,24.59000015258789,8463622.0,24.478227615356445
2016-11-11,24.75,24.469999313354492,24.579999923706055,24.65999984741211,6469544.0,24.547908782958984
2016-11-14,25.079999923706055,24.510000228881836,24.540000915527344,25.020000457763672,11882164.0,24.906272888183594
2016-11-15,25.059999465942383,24.709999084472656,25.030000686645508,24.809999465942383,7157015.0,24.697227478027344
2016-11-16,24.989999771118164,24.700000762939453,24.809999465942383,24.829999923706055,8125562.0,24.71713638305664
2016-11-17,25.670000076293945,24.760000228881836,24.84000015258789,25.299999237060547,26211119.0,25.184999465942383
2016-11-18,25.399999618530273,24.809999465942383,25.309999465942383,24.940000534057617,13032067.0,24.826637268066406
2016-11-21,25.100000381469727,24.6200008392334,24.93000030517578,24.6299991607666,12532094.0,24.51804542541504
2016-11-22,25.190000534057617,24.6200008392334,24.6200008392334,25.139999389648438,12404564.0,25.025726318359375
2016-11-23,26.079999923706055,25.100000381469727,25.139999389648438,25.780000686645508,27406630.0,25.662818908691406
2016-11-24,26.0,25.3799991607666,25.59000015258789,25.43000030517578,13684126.0,25.314409255981445
2016-11-25,26.0,25.389999389648438,25.459999084472656,25.690000534057617,13563873.0,25.57322883605957
2016-11-28,26.010000228881836,25.18000030517578,25.850000381469727,25.270000457763672,13778424.0,25.155136108398438
2016-11-29,25.979999542236328,25.299999237060547,25.399999618530273,25.65999984741211,18234115.0,25.543363571166992
2016-11-30,26.360000610351562,25.520000457763672,25.690000534057617,25.90999984741211,18857624.0,25.792226791381836
2016-12-01,26.100000381469727,25.520000457763672,25.979999542236328,25.81999969482422,10251087.0,25.70263671875
2016-12-02,25.809999465942383,24.799999237060547,25.709999084472656,24.829999923706055,12705896.0,24.71713638305664
2016-12-05,25.040000915527344,24.18000030517578,24.399999618530273,24.520000457763672,9110002.0,24.408546447753906
2016-12-06,24.780000686645508,24.299999237060547,24.780000686645508,24.350000381469727,5293177.0,24.23931884765625
2016-12-07,24.65999984741211,24.309999465942383,24.309999465942383,24.639999389648438,7217951.0,24.527999877929688
2016-12-08,24.729999542236328,24.25,24.700000762939453,24.360000610351562,6852930.0,24.2492733001709
2016-12-09,24.459999084472656,24.040000915527344,24.25,24.059999465942383,9367324.0,23.95063591003418
2016-12-12,24.290000915527344,21.65999984741211,24.0,21.719999313354492,15938442.0,21.621273040771484
2016-12-13,22.149999618530273,20.799999237060547,21.700000762939453,22.010000228881836,11495234.0,21.909954071044922
2016-12-14,22.510000228881836,21.399999618530273,21.93000030517578,22.030000686645508,11595212.0,21.92986488342285
2016-12-15,22.739999771118164,21.780000686645508,21.979999542236328,22.170000076293945,10337537.0,22.06922721862793
2016-12-16,22.290000915527344,21.920000076293945,22.049999237060547,22.040000915527344,5807032.0,21.9398193359375
2016-12-19,22.3799991607666,22.100000381469727,22.110000610351562,22.18000030517578,4826953.0,22.079181671142578
2016-12-20,22.40999984741211,22.040000915527344,22.18000030517578,22.15999984741211,4388031.0,22.05927276611328
2016-12-21,22.559999465942383,22.260000228881836,22.260000228881836,22.399999618530273,6504452.0,22.298181533813477
2016-12-22,22.399999618530273,22.200000762939453,22.329999923706055,22.229999542236328,3855447.0,22.12895393371582
2016-12-23,22.3700008392334,21.799999237060547,22.15999984741211,21.81999969482422,4718050.0,21.72081756591797
2016-12-26,21.790000915527344,21.06999969482422,21.790000915527344,21.709999084472656,5601738.0,21.611316680908203
2016-12-27,21.860000610351562,21.5,21.600000381469727,21.65999984741211,4625546.0,21.561546325683594
2016-12-28,21.799999237060547,21.399999618530273,21.719999313354492,21.43000030517578,4156019.0,21.332592010498047
2016-12-29,21.5,21.18000030517578,21.459999084472656,21.200000762939453,3594133.0,21.1036376953125
2016-12-30,21.389999389648438,20.950000762939453,21.260000228881836,21.020000457763672,4674758.0,20.924455642700195
2017-01-03,22.639999389648438,21.06999969482422,21.06999969482422,22.329999923706055,16020369.0,22.228500366210938
2017-01-04,22.969999313354492,22.229999542236328,22.360000610351562,22.799999237060547,14307237.0,22.69636344909668
2017-01-05,23.5,22.5,22.5,22.920000076293945,15086493.0,22.815818786621094
2017-01-06,23.68000030517578,22.899999618530273,22.899999618530273,22.940000534057617,12526778.0,22.83572769165039
2017-01-09,24.350000381469727,22.75,22.75,24.0,19194882.0,23.89090919494629
2017-01-10,23.940000534057617,23.360000610351562,23.90999984741211,23.469999313354492,10602600.0,23.363317489624023
2017-01-11,23.93000030517578,23.31999969482422,23.459999084472656,23.40999984741211,8386576.0,23.303590774536133
2017-01-12,23.469999313354492,22.920000076293945,23.229999542236328,23.079999923706055,5510433.0,22.97509002685547
2017-01-13,23.25,22.43000030517578,23.0,22.549999237060547,7454005.0,22.447500228881836
2017-01-16,22.670000076293945,20.799999237060547,22.549999237060547,22.049999237060547,8118219.0,21.949771881103516
2017-01-17,22.75,21.809999465942383,22.030000686645508,22.68000030517578,6805534.0,22.5769100189209
2017-01-18,22.899999618530273,22.360000610351562,22.579999923706055,22.6200008392334,4348932.0,22.517183303833008
2017-01-19,22.770000457763672,22.100000381469727,22.6299991607666,22.110000610351562,4739388.0,22.00950050354004
2017-01-20,22.530000686645508,22.020000457763672,22.110000610351562,22.43000030517578,3555149.0,22.328046798706055
2017-01-23,23.600000381469727,22.65999984741211,22.65999984741211,23.139999389648438,8938719.0,23.03481674194336
2017-01-24,23.100000381469727,22.739999771118164,23.100000381469727,22.829999923706055,4118678.0,22.726226806640625
2017-01-25,23.079999923706055,22.600000381469727,22.889999389648438,22.969999313354492,5368531.0,22.865591049194336
2017-01-26,23.059999465942383,22.850000381469727,22.899999618530273,23.030000686645508,4055210.0,22.92531967163086
2017-02-03,23.350000381469727,22.93000030517578,23.040000915527344,23.100000381469727,5089105.0,22.9950008392334
2017-02-06,23.34000015258789,22.959999084472656,23.1299991607666,23.329999923706055,5576156.0,23.223955154418945
2017-02-07,23.3799991607666,22.920000076293945,23.34000015258789,23.010000228881836,4473465.0,22.90540885925293
2017-02-08,23.700000762939453,22.93000030517578,23.0,23.520000457763672,9233964.0,23.4130916595459
2017-02-09,23.639999389648438,23.3700008392334,23.56999969482422,23.530000686645508,6258147.0,23.423046112060547
2017-02-10,23.530000686645508,23.0,23.5,23.100000381469727,8397326.0,22.9950008392334
2017-02-13,23.219999313354492,22.979999542236328,23.06999969482422,23.06999969482422,5839294.0,22.96513557434082
2017-02-14,23.299999237060547,23.010000228881836,23.059999465942383,23.049999237060547,6691826.0,22.945226669311523
2017-02-15,23.049999237060547,22.510000228881836,22.979999542236328,22.639999389648438,8678881.0,22.537090301513672
2017-02-16,22.739999771118164,22.450000762939453,22.600000381469727,22.530000686645508,7469038.0,22.42759132385254
2017-02-17,22.709999084472656,22.389999389648438,22.5,22.510000228881836,7901799.0,22.407682418823242
2017-02-20,22.719999313354492,22.450000762939453,22.559999465942383,22.690000534057617,6415577.0,22.586864471435547
2017-02-21,22.739999771118164,22.540000915527344,22.709999084472656,22.729999542236328,6188267.0,22.62668228149414
2017-02-22,22.829999923706055,22.540000915527344,22.709999084472656,22.68000030517578,5658487.0,22.5769100189209
2017-02-23,22.739999771118164,22.34000015258789,22.690000534057617,22.450000762939453,5207100.0,22.34795570373535
2017-02-24,22.780000686645508,22.399999618530273,22.479999542236328,22.690000534057617,7638153.0,22.586864471435547
2017-02-27,22.670000076293945,22.43000030517578,22.6200008392334,22.440000534057617,4574439.0,22.338001251220703
2017-02-28,22.549999237060547,22.31999969482422,22.479999542236328,22.420000076293945,3725922.0,22.318090438842773
2017-03-01,22.760000228881836,22.3799991607666,22.389999389648438,22.540000915527344,5821716.0,22.437545776367188
2017-03-02,22.65999984741211,22.18000030517578,22.549999237060547,22.239999771118164,5287939.0,22.13890838623047
2017-03-03,23.5,22.329999923706055,22.329999923706055,23.040000915527344,24955178.0,22.935274124145508
2017-03-06,23.290000915527344,22.809999465942383,23.020000457763672,23.260000228881836,15068755.0,23.154273986816406
2017-03-07,23.280000686645508,22.90999984741211,23.260000228881836,23.1200008392334,9590080.0,23.014909744262695
2017-03-08,23.5,23.049999237060547,23.049999237060547,23.200000762939453,11481423.0,23.094545364379883
2017-03-09,23.09000015258789,22.75,23.09000015258789,22.81999969482422,8023974.0,22.716272354125977
2017-03-10,22.93000030517578,22.56999969482422,22.81999969482422,22.6299991607666,5377195.0,22.527135848999023
2017-03-13,22.799999237060547,22.549999237060547,22.6299991607666,22.700000762939453,5237538.0,22.596818923950195
2017-03-14,22.899999618530273,22.700000762939453,22.700000762939453,22.75,5612681.0,22.646591186523438
2017-03-15,22.729999542236328,22.350000381469727,22.610000610351562,22.420000076293945,6329349.0,22.318090438842773
2017-03-16,22.649999618530273,22.399999618530273,22.469999313354492,22.549999237060547,5977053.0,22.447500228881836
2017-03-17,22.690000534057617,22.350000381469727,22.549999237060547,22.3799991607666,6802706.0,22.27827262878418
2017-03-20,22.479999542236328,22.18000030517578,22.3799991607666,22.360000610351562,5434664.0,22.258363723754883
2017-03-21,22.43000030517578,22.18000030517578,22.389999389648438,22.280000686645508,4291734.0,22.178728103637695
2017-03-22,22.170000076293945,21.969999313354492,22.15999984741211,22.030000686645508,6079065.0,21.92986488342285
2017-03-23,22.18000030517578,21.600000381469727,22.030000686645508,22.1299991607666,7224215.0,22.029407501220703
2017-03-24,22.15999984741211,21.90999984741211,22.15999984741211,22.059999465942383,4368457.0,21.959726333618164
2017-03-27,22.440000534057617,22.010000228881836,22.1200008392334,22.25,6335432.0,22.148862838745117
2017-03-28,22.579999923706055,22.219999313354492,22.25,22.520000457763672,8854587.0,22.41763687133789
2017-03-29,22.549999237060547,22.219999313354492,22.520000457763672,22.40999984741211,5281410.0,22.308135986328125
2017-03-30,22.280000686645508,21.510000228881836,22.229999542236328,21.579999923706055,8569733.0,21.481908798217773
2017-03-31,21.8799991607666,21.31999969482422,21.59000015258789,21.649999618530273,8241421.0,21.551589965820312
2017-04-05,21.950000762939453,21.25,21.780000686645508,21.899999618530273,5000648.0,21.80045509338379
2017-04-06,21.93000030517578,21.579999923706055,21.799999237060547,21.700000762939453,5924837.0,21.601364135742188
2017-04-07,21.979999542236328,21.610000610351562,21.610000610351562,21.780000686645508,7907058.0,21.681001663208008
2017-04-10,21.979999542236328,21.510000228881836,21.850000381469727,21.610000610351562,6201754.0,21.51177406311035
2017-04-11,22.780000686645508,21.450000762939453,21.6299991607666,22.600000381469727,26547065.0,22.497272491455078
2017-04-12,22.8799991607666,22.020000457763672,22.59000015258789,22.170000076293945,16885023.0,22.06922721862793
2017-04-13,22.329999923706055,21.690000534057617,22.190000534057617,21.8799991607666,12100542.0,21.78054428100586
2017-04-14,22.190000534057617,21.68000030517578,21.8799991607666,21.809999465942383,7529129.0,21.71086311340332
2017-04-17,21.860000610351562,21.170000076293945,21.850000381469727,21.260000228881836,7633495.0,21.16336441040039
2017-04-18,21.56999969482422,21.100000381469727,21.31999969482422,21.18000030517578,4870971.0,21.08372688293457
2017-04-19,21.299999237060547,20.700000762939453,21.100000381469727,20.989999771118164,6203084.0,20.894590377807617
2017-04-20,21.290000915527344,20.600000381469727,21.100000381469727,20.799999237060547,5940665.0,20.705453872680664
2017-04-21,20.93000030517578,20.600000381469727,20.8799991607666,20.610000610351562,3547470.0,20.516319274902344
2017-04-24,20.790000915527344,19.649999618530273,20.6200008392334,19.709999084472656,8943759.0,19.62040901184082
2017-04-25,19.950000762939453,19.610000610351562,19.760000228881836,19.770000457763672,4673677.0,19.680137634277344
2017-04-26,19.899999618530273,19.200000762939453,19.799999237060547,19.239999771118164,7945455.0,19.152545928955078
2017-04-27,19.25,17.860000610351562,19.239999771118164,18.739999771118164,11845398.0,18.654817581176758
2017-04-28,18.979999542236328,18.68000030517578,18.790000915527344,18.8799991607666,3654892.0,18.79418182373047
2017-05-02,19.049999237060547,18.709999084472656,18.950000762939453,18.729999542236328,3357447.0,18.64486312866211
2017-05-03,19.100000381469727,18.520000457763672,18.729999542236328,18.90999984741211,5360711.0,18.824045181274414
2017-05-04,18.989999771118164,18.3700008392334,18.959999084472656,18.600000381469727,5942718.0,18.51545524597168
2017-05-05,18.8799991607666,17.899999618530273,18.600000381469727,17.920000076293945,6957426.0,17.838544845581055
2017-05-08,17.959999084472656,17.0,17.950000762939453,17.020000457763672,8356675.0,16.942636489868164
2017-05-09,18.0,16.81999969482422,16.940000534057617,17.610000610351562,11392060.0,17.52995491027832
2017-05-10,17.700000762939453,17.209999084472656,17.6299991607666,17.25,6324380.0,17.17159080505371
2017-05-11,17.43000030517578,16.600000381469727,17.239999771118164,17.200000762939453,6688427.0,17.12181854248047
2017-05-12,17.299999237060547,16.809999465942383,17.190000534057617,17.079999923706055,3841295.0,17.002363204956055
2017-05-15,17.399999618530273,17.079999923706055,17.079999923706055,17.25,3457758.0,17.17159080505371
2017-05-16,17.469999313354492,16.829999923706055,17.280000686645508,17.450000762939453,5199356.0,17.370681762695312
2017-05-17,17.899999618530273,17.399999618530273,17.469999313354492,17.579999923706055,6030562.0,17.500091552734375
2017-05-18,17.700000762939453,17.290000915527344,17.459999084472656,17.31999969482422,3767646.0,17.24127197265625
2017-05-19,17.520000457763672,17.06999969482422,17.31999969482422,17.219999313354492,2679367.0,17.141727447509766
2017-05-22,17.309999465942383,17.0,17.219999313354492,17.010000228881836,3637921.0,16.932682037353516
2017-05-23,17.110000610351562,16.100000381469727,17.010000228881836,16.229999542236328,5708225.0,16.156227111816406
2017-05-24,16.34000015258789,15.850000381469727,16.229999542236328,16.299999237060547,5749807.0,16.225908279418945
2017-05-25,16.56999969482422,16.15999984741211,16.299999237060547,16.489999771118164,3557603.0,16.4150447845459
2017-05-26,16.670000076293945,16.399999618530273,16.479999542236328,16.40999984741211,2565156.0,16.33540916442871
2017-05-31,16.709999084472656,16.25,16.610000610351562,16.270000457763672,3066927.0,16.196046829223633
2017-06-01,16.34000015258789,15.90999984741211,16.149999618530273,15.930000305175781,2908347.0,15.85759162902832
2017-06-02,16.479999542236328,15.899999618530273,15.930000305175781,16.440000534057617,4975415.0,16.365272521972656
2017-06-05,16.639999389648438,16.34000015258789,16.540000915527344,16.579999923706055,4320059.0,16.504636764526367
2017-06-06,16.950000762939453,16.5,16.579999923706055,16.770000457763672,5235724.0,16.69377326965332
2017-06-07,16.950000762939453,16.700000762939453,16.799999237060547,16.940000534057617,6433361.0,16.863000869750977
2017-06-08,16.989999771118164,16.739999771118164,16.940000534057617,16.790000915527344,5276296.0,16.713682174682617
2017-06-09,16.889999389648438,16.579999923706055,16.709999084472656,16.809999465942383,4166207.0,16.733591079711914
2017-06-12,16.709999084472656,16.200000762939453,16.709999084472656,16.219999313354492,5504626.0,16.146272659301758
2017-06-13,16.459999084472656,16.149999618530273,16.219999313354492,16.399999618530273,4293755.0,16.325454711914062
2017-06-14,16.969999313354492,16.309999465942383,16.389999389648438,16.690000534057617,9542524.0,16.614137649536133
2017-06-15,16.940000534057617,16.600000381469727,16.68000030517578,16.799999237060547,8062001.0,16.723636627197266
2017-06-16,17.3700008392334,16.65999984741211,16.81999969482422,17.350000381469727,13068438.0,17.271137237548828
2017-06-19,18.06999969482422,17.15999984741211,17.190000534057617,17.84000015258789,17180284.0,17.758909225463867
2017-06-20,17.969999313354492,17.6200008392334,17.860000610351562,17.770000457763672,10314371.0,17.689228057861328
2017-06-21,17.950000762939453,17.440000534057617,17.75,17.690000534057617,9067286.0,17.60959243774414
2017-06-22,17.719999313354492,17.329999923706055,17.700000762939453,17.43000030517578,7924363.0,17.350772857666016
2017-06-23,17.579999923706055,17.049999237060547,17.450000762939453,17.469999313354492,6709961.0,17.39059066772461
2017-06-26,17.649999618530273,17.219999313354492,17.469999313354492,17.6299991607666,6201303.0,17.549863815307617
2017-06-27,17.940000534057617,17.600000381469727,17.610000610351562,17.670000076293945,7156909.0,17.58968162536621
2017-06-28,17.600000381469727,17.299999237060547,17.600000381469727,17.3700008392334,5417976.0,17.291046142578125
2017-06-29,17.549999237060547,17.280000686645508,17.3799991607666,17.440000534057617,3577649.0,17.360727310180664
2017-06-30,17.389999389648438,17.170000076293945,17.299999237060547,17.34000015258789,3124504.0,17.26118278503418
2017-07-03,17.290000915527344,17.020000457763672,17.049999237060547,17.229999542236328,7500164.0,17.151681900024414
2017-07-04,17.459999084472656,17.200000762939453,17.209999084472656,17.399999618530273,5918887.0,17.32090950012207
2017-07-05,17.440000534057617,17.229999542236328,17.389999389648438,17.43000030517578,5117811.0,17.350772857666016
2017-07-06,17.549999237060547,17.200000762939453,17.399999618530273,17.420000076293945,5766777.0,17.340818405151367
2017-07-07,19.049999237060547,17.399999618530273,17.440000534057617,18.40999984741211,24081961.0,18.326318740844727
2017-07-10,19.290000915527344,18.399999618530273,18.6200008392334,18.489999771118164,22349491.0,18.405954360961914
2017-07-11,20.100000381469727,18.139999389648438,18.309999465942383,19.719999313354492,37895827.0,19.63036346435547
2017-07-12,19.479999542236328,18.84000015258789,19.350000381469727,19.34000015258789,23826080.0,19.252090454101562
2017-07-13,19.950000762939453,19.020000457763672,19.290000915527344,19.5,20334603.0,19.41136360168457
2017-07-14,18.65999984741211,17.969999313354492,18.510000228881836,18.260000228881836,25591390.0,18.177000045776367
2017-07-17,18.260000228881836,16.860000610351562,18.25,16.889999389648438,18648965.0,16.8132266998291
2017-07-18,17.170000076293945,16.719999313354492,16.8700008392334,17.020000457763672,8987588.0,16.942636489868164
2017-07-19,17.360000610351562,16.799999237060547,17.0,17.309999465942383,9256234.0,17.2313175201416
2017-07-20,17.639999389648438,17.1299991607666,17.260000228881836,17.549999237060547,11656949.0,17.470226287841797
2017-07-21,17.81999969482422,17.350000381469727,17.399999618530273,17.479999542236328,9210964.0,17.400545120239258
2017-07-24,18.09000015258789,17.110000610351562,17.399999618530273,17.889999389648438,12755301.0,17.80868148803711
2017-07-25,17.979999542236328,17.579999923706055,17.959999084472656,17.6299991607666,8318413.0,17.549863815307617
2017-07-26,17.860000610351562,17.360000610351562,17.649999618530273,17.780000686645508,8832787.0,17.699182510375977
2017-07-27,17.989999771118164,17.399999618530273,17.780000686645508,17.950000762939453,10105334.0,17.868410110473633
2017-07-28,17.93000030517578,17.65999984741211,17.84000015258789,17.670000076293945,6479482.0,17.58968162536621
2017-07-31,17.950000762939453,17.31999969482422,17.760000228881836,17.399999618530273,8708236.0,17.32090950012207
2017-08-01,17.540000915527344,17.219999313354492,17.459999084472656,17.299999237060547,7823310.0,17.221363067626953
2017-08-02,17.31999969482422,16.850000381469727,17.299999237060547,16.8799991607666,10047808.0,16.803272247314453
2017-08-03,17.06999969482422,16.760000228881836,16.84000015258789,16.940000534057617,5452135.0,16.863000869750977
2017-08-04,18.5,16.950000762939453,16.959999084472656,18.25,30128469.0,18.16704559326172
2017-08-07,18.149999618530273,17.639999389648438,18.139999389648438,17.899999618530273,13583966.0,17.818635940551758
2017-08-08,18.139999389648438,17.510000228881836,17.760000228881836,17.8700008392334,12948843.0,17.788774490356445
2017-08-09,17.84000015258789,17.600000381469727,17.75,17.670000076293945,7090940.0,17.58968162536621
2017-08-10,18.040000915527344,17.6200008392334,17.6299991607666,17.65999984741211,7787385.0,17.579727172851562
2017-08-11,18.0,17.149999618530273,17.59000015258789,17.280000686645508,13980996.0,17.20145606994629
2017-08-14,17.510000228881836,17.0,17.18000030517578,17.40999984741211,7650048.0,17.33086395263672
2017-08-15,17.59000015258789,17.270000457763672,17.43000030517578,17.459999084472656,6348051.0,17.38063621520996
2017-08-16,17.75,17.270000457763672,17.450000762939453,17.719999313354492,8443532.0,17.639453887939453
2017-08-17,18.18000030517578,17.610000610351562,17.709999084472656,17.989999771118164,15709585.0,17.908227920532227
2017-08-18,17.969999313354492,17.700000762939453,17.899999618530273,17.760000228881836,7759307.0,17.67927360534668
2017-08-21,17.950000762939453,17.700000762939453,17.799999237060547,17.93000030517578,6454793.0,17.848501205444336
2017-08-22,17.969999313354492,17.540000915527344,17.950000762939453,17.56999969482422,6932600.0,17.490135192871094
2017-08-23,17.8799991607666,17.399999618530273,17.579999923706055,17.549999237060547,6922393.0,17.470226287841797
2017-08-24,17.6299991607666,17.25,17.479999542236328,17.299999237060547,6633495.0,17.221363067626953
2017-08-25,17.479999542236328,17.209999084472656,17.299999237060547,17.440000534057617,4363692.0,17.360727310180664
2017-08-28,17.68000030517578,17.31999969482422,17.5,17.670000076293945,8194523.0,17.58968162536621
2017-08-29,17.649999618530273,17.3700008392334,17.559999465942383,17.40999984741211,5751397.0,17.33086395263672
2017-08-30,17.579999923706055,17.329999923706055,17.3799991607666,17.530000686645508,4726401.0,17.450319290161133
2017-08-31,17.56999969482422,17.360000610351562,17.549999237060547,17.469999313354492,3891151.0,17.39059066772461
2017-09-01,17.479999542236328,17.350000381469727,17.459999084472656,17.440000534057617,4396493.0,17.360727310180664
2017-09-04,17.670000076293945,17.389999389648438,17.579999923706055,17.530000686645508,7710189.0,17.450319290161133
2017-09-05,17.559999465942383,17.360000610351562,17.530000686645508,17.440000534057617,4857409.0,17.360727310180664
2017-09-06,17.59000015258789,17.31999969482422,17.399999618530273,17.510000228881836,6853044.0,17.430408477783203
2017-09-07,17.549999237060547,17.309999465942383,17.530000686645508,17.31999969482422,6732049.0,17.24127197265625
2017-09-08,17.399999618530273,17.059999465942383,17.350000381469727,17.15999984741211,6619235.0,17.082000732421875
2017-09-11,17.43000030517578,17.100000381469727,17.15999984741211,17.280000686645508,6169725.0,17.20145606994629
2017-09-12,17.350000381469727,17.1299991607666,17.290000915527344,17.229999542236328,7031175.0,17.151681900024414
2017-09-13,17.329999923706055,17.139999389648438,17.299999237060547,17.229999542236328,5503459.0,17.151681900024414
2017-09-14,17.260000228881836,17.09000015258789,17.18000030517578,17.1299991607666,5584620.0,17.052135467529297
2017-09-15,17.270000457763672,17.06999969482422,17.170000076293945,17.1299991607666,6083031.0,17.052135467529297
2017-09-18,17.18000030517578,16.969999313354492,17.139999389648438,17.110000610351562,6173202.0,17.032228469848633
2017-09-19,17.100000381469727,16.969999313354492,17.100000381469727,17.010000228881836,5790724.0,16.932682037353516
2017-09-20,17.15999984741211,16.969999313354492,16.989999771118164,17.1299991607666,5188226.0,17.052135467529297
2017-09-21,17.1299991607666,16.899999618530273,17.100000381469727,16.93000030517578,5635930.0,16.853046417236328
2017-09-22,16.989999771118164,16.65999984741211,16.969999313354492,16.75,6154101.0,16.673864364624023
2017-09-25,16.979999542236328,16.670000076293945,16.739999771118164,16.709999084472656,4223339.0,16.634044647216797
2017-09-26,16.75,16.530000686645508,16.649999618530273,16.6299991607666,4789502.0,16.55440902709961
2017-09-27,16.729999542236328,16.600000381469727,16.6200008392334,16.68000030517578,3131538.0,16.60418128967285
2017-09-28,16.799999237060547,16.6299991607666,16.709999084472656,16.709999084472656,4005989.0,16.634044647216797
2017-09-29,16.84000015258789,16.739999771118164,16.780000686645508,16.809999465942383,3515686.0,16.733591079711914
2017-10-09,16.940000534057617,16.760000228881836,16.8700008392334,16.81999969482422,4766503.0,16.743545532226562
2017-10-10,16.940000534057617,16.68000030517578,16.81999969482422,16.920000076293945,4679928.0,16.84309196472168
2017-10-11,16.969999313354492,16.790000915527344,16.889999389648438,16.799999237060547,3879582.0,16.723636627197266
2017-10-12,17.149999618530273,16.75,16.780000686645508,17.040000915527344,10902398.0,16.962547302246094
2017-10-13,16.979999542236328,16.81999969482422,16.920000076293945,16.899999618530273,5253630.0,16.82318115234375
2017-10-16,17.18000030517578,16.799999237060547,16.920000076293945,16.81999969482422,7818539.0,16.743545532226562
2017-10-17,16.809999465942383,16.600000381469727,16.799999237060547,16.719999313354492,4787003.0,16.643999099731445
2017-10-18,16.809999465942383,16.56999969482422,16.700000762939453,16.59000015258789,3994428.0,16.514591217041016
2017-10-19,16.579999923706055,16.110000610351562,16.540000915527344,16.229999542236328,5310112.0,16.156227111816406
2017-10-20,16.360000610351562,16.1299991607666,16.239999771118164,16.34000015258789,1949147.0,16.265727996826172
2017-10-23,16.459999084472656,16.31999969482422,16.459999084472656,16.34000015258789,2370176.0,16.265727996826172
2017-10-24,16.469999313354492,16.1299991607666,16.40999984741211,16.200000762939453,2929740.0,16.12636375427246
2017-10-25,16.31999969482422,16.15999984741211,16.200000762939453,16.290000915527344,2566700.0,16.21595573425293
2017-10-26,16.350000381469727,16.25,16.290000915527344,16.290000915527344,4075184.0,16.21595573425293
2017-10-27,16.3700008392334,16.200000762939453,16.329999923706055,16.229999542236328,2831469.0,16.156227111816406
2017-10-30,16.229999542236328,15.550000190734863,16.229999542236328,15.670000076293945,6090594.0,15.598773002624512
2017-10-31,15.789999961853027,15.579999923706055,15.670000076293945,15.710000038146973,2887078.0,15.638590812683105
2017-11-01,15.760000228881836,15.640000343322754,15.640000343322754,15.710000038146973,2825371.0,15.638590812683105
2017-11-02,15.720000267028809,15.319999694824219,15.720000267028809,15.329999923706055,4218750.0,15.2603178024292
2017-11-03,15.4399995803833,14.329999923706055,15.350000381469727,14.65999984741211,8208782.0,14.593363761901855
2017-11-06,14.739999771118164,14.420000076293945,14.680000305175781,14.539999961853027,5629943.0,14.473909378051758
2017-11-07,14.609999656677246,14.229999542236328,14.510000228881836,14.59000015258789,6905669.0,14.523681640625
2017-11-08,14.6899995803833,14.430000305175781,14.430000305175781,14.59000015258789,4736806.0,14.523681640625
2017-11-09,14.670000076293945,14.520000457763672,14.59000015258789,14.640000343322754,3077076.0,14.573454856872559
2017-11-10,14.670000076293945,14.479999542236328,14.65999984741211,14.579999923706055,3491789.0,14.513727188110352
2017-11-13,14.869999885559082,14.420000076293945,14.529999732971191,14.710000038146973,5095632.0,14.643136024475098
2017-11-14,15.0,14.619999885559082,14.710000038146973,14.899999618530273,6334082.0,14.83227252960205
2017-11-15,15.0,14.65999984741211,14.899999618530273,14.779999732971191,3923160.0,14.712818145751953
2017-11-16,14.880000114440918,14.579999923706055,14.789999961853027,14.59000015258789,2773043.0,14.523681640625
2017-11-17,14.739999771118164,13.710000038146973,14.739999771118164,13.75,6859197.0,13.6875
2017-11-20,13.680000305175781,12.899999618530273,13.649999618530273,13.520000457763672,5262025.0,13.458545684814453
2017-11-21,13.649999618530273,13.40999984741211,13.430000305175781,13.430000305175781,2942886.0,13.3689546585083
2017-11-22,14.550000190734863,13.380000114440918,13.479999542236328,14.15999984741211,9754355.0,14.095636367797852
2017-11-23,14.319999694824219,13.65999984741211,13.979999542236328,13.6899995803833,6362894.0,13.627772331237793
2017-11-24,13.800000190734863,13.460000038146973,13.5,13.539999961853027,3062500.0,13.47845458984375
2017-11-27,13.829999923706055,13.350000381469727,13.449999809265137,13.5,2867128.0,13.438636779785156
2017-11-28,13.640000343322754,13.300000190734863,13.300000190734863,13.539999961853027,2123058.0,13.47845458984375
2017-11-29,13.630000114440918,13.369999885559082,13.630000114440918,13.5,2020212.0,13.438636779785156
2017-11-30,14.039999961853027,13.470000267028809,13.489999771118164,13.729999542236328,5878478.0,13.667590141296387
2017-12-01,13.960000038146973,13.609999656677246,13.609999656677246,13.800000190734863,3863590.0,13.737273216247559
2017-12-04,13.890000343322754,13.630000114440918,13.789999961853027,13.649999618530273,2583601.0,13.5879545211792
2017-12-05,14.229999542236328,13.350000381469727,13.770000457763672,13.520000457763672,6421386.0,13.458545684814453
2017-12-06,13.59000015258789,13.109999656677246,13.390000343322754,13.579999923706055,3677243.0,13.518272399902344
2017-12-07,14.069999694824219,13.579999923706055,13.579999923706055,13.8100004196167,7332430.0,13.747227668762207
2017-12-08,13.899999618530273,13.699999809265137,13.899999618530273,13.850000381469727,3126147.0,13.7870454788208
2017-12-11,13.899999618530273,13.75,13.75,13.859999656677246,3082452.0,13.79699993133545
2017-12-12,13.960000038146973,13.649999618530273,13.880000114440918,13.670000076293945,3223200.0,13.607863426208496
2017-12-13,13.75,13.539999961853027,13.619999885559082,13.710000038146973,2060261.0,13.647682189941406
2017-12-14,13.779999732971191,13.5600004196167,13.779999732971191,13.600000381469727,3232228.0,13.538182258605957
2017-12-15,13.699999809265137,13.5,13.609999656677246,13.619999885559082,2337430.0,13.558091163635254
2017-12-18,13.670000076293945,13.359999656677246,13.630000114440918,13.449999809265137,3186126.0,13.388863563537598
2017-12-19,13.5,13.390000343322754,13.460000038146973,13.449999809265137,1981818.0,13.388863563537598
2017-12-20,13.4399995803833,13.149999618530273,13.420000076293945,13.239999771118164,2893307.0,13.179818153381348
2017-12-21,13.220000267028809,12.90999984741211,12.90999984741211,13.079999923706055,2504442.0,13.02054500579834
2017-12-22,13.319999694824219,13.079999923706055,13.079999923706055,13.199999809265137,2241520.0,13.140000343322754
2017-12-25,13.399999618530273,12.979999542236328,13.399999618530273,13.010000228881836,2540300.0,12.9508638381958
2017-12-26,13.100000381469727,12.920000076293945,12.989999771118164,13.029999732971191,2305592.0,12.970772743225098
2017-12-27,13.119999885559082,12.890000343322754,13.119999885559082,12.930000305175781,2686002.0,12.871227264404297
2017-12-28,13.050000190734863,12.899999618530273,13.020000457763672,12.930000305175781,2408746.0,12.871227264404297
2017-12-29,13.020000457763672,12.850000381469727,12.930000305175781,12.930000305175781,3011334.0,12.871227264404297
2018-01-02,13.09000015258789,12.930000305175781,12.930000305175781,13.069999694824219,2916768.0,13.010590553283691
2018-01-03,13.4399995803833,13.109999656677246,13.109999656677246,13.40999984741211,5464797.0,13.349045753479004
2018-01-04,13.430000305175781,13.239999771118164,13.430000305175781,13.3100004196167,3936004.0,13.249500274658203
2018-01-05,13.369999885559082,13.210000038146973,13.319999694824219,13.350000381469727,3537289.0,13.289319038391113
2018-01-08,13.399999618530273,13.140000343322754,13.390000343322754,13.289999961853027,3094895.0,13.229591369628906
2018-01-09,13.369999885559082,13.220000267028809,13.229999542236328,13.260000228881836,2989724.0,13.199728012084961
2018-01-10,13.260000228881836,13.050000190734863,13.260000228881836,13.109999656677246,3159171.0,13.050408363342285
2018-01-11,13.180000305175781,13.020000457763672,13.029999732971191,13.15999984741211,2165898.0,13.100181579589844
2018-01-12,13.199999809265137,13.039999961853027,13.170000076293945,13.0600004196167,2153052.0,13.00063705444336
2018-01-15,13.0600004196167,12.430000305175781,13.0600004196167,12.5,5243554.0,12.443181991577148
2018-01-16,12.489999771118164,12.199999809265137,12.430000305175781,12.3100004196167,4640413.0,12.254045486450195
2018-01-17,12.390000343322754,11.899999618530273,12.350000381469727,12.380000114440918,4499460.0,12.32372760772705
2018-01-18,12.380000114440918,12.220000267028809,12.380000114440918,12.279999732971191,2067106.0,12.224181175231934
2018-01-19,12.880000114440918,12.329999923706055,12.34000015258789,12.649999618530273,7326384.0,12.592499732971191
2018-01-22,12.720000267028809,12.430000305175781,12.649999618530273,12.5600004196167,3183275.0,12.502909660339355
2018-01-23,12.720000267028809,12.4399995803833,12.5600004196167,12.579999923706055,2826614.0,12.522818565368652
2018-01-24,12.6899995803833,12.399999618530273,12.6899995803833,12.609999656677246,3863285.0,12.552681922912598
2018-01-25,13.15999984741211,12.539999961853027,12.539999961853027,12.90999984741211,10324785.0,12.851318359375
2018-01-26,12.930000305175781,12.75,12.880000114440918,12.779999732971191,4005787.0,12.721908569335938
2018-01-29,12.869999885559082,12.4399995803833,12.800000190734863,12.449999809265137,3394390.0,12.39340877532959
2018-01-30,12.59000015258789,12.420000076293945,12.420000076293945,12.479999542236328,1813013.0,12.423272132873535
2018-01-31,12.470000267028809,12.050000190734863,12.430000305175781,12.079999923706055,4668166.0,12.025091171264648
2018-02-01,12.149999618530273,11.390000343322754,12.0,11.399999618530273,5993781.0,11.34818172454834
2018-02-02,11.390000343322754,10.90999984741211,11.390000343322754,11.170000076293945,3777476.0,11.119227409362793
2018-02-05,11.0600004196167,10.930000305175781,11.0600004196167,10.979999542236328,3315348.0,10.93009090423584
2018-02-06,10.800000190734863,9.880000114440918,10.800000190734863,9.880000114440918,10807931.0,9.835090637207031
2018-02-07,10.09000015258789,9.079999923706055,10.039999961853027,9.710000038146973,8130548.0,9.665863990783691
2018-02-08,9.949999809265137,9.449999809265137,9.600000381469727,9.890000343322754,4367573.0,9.845046043395996
2018-02-09,9.670000076293945,9.15999984741211,9.649999618530273,9.3100004196167,6178582.0,9.267682075500488
2018-02-12,9.619999885559082,9.369999885559082,9.369999885559082,9.550000190734863,2896994.0,9.506590843200684
2018-02-13,10.0600004196167,9.579999923706055,9.579999923706055,9.710000038146973,5810253.0,9.665863990783691
2018-02-14,9.789999961853027,9.579999923706055,9.640000343322754,9.699999809265137,2389871.0,9.655908584594727
2018-02-22,9.920000076293945,9.8100004196167,9.819999694824219,9.829999923706055,2946675.0,9.785318374633789
2018-02-23,10.1899995803833,9.770000457763672,9.8100004196167,10.050000190734863,4929265.0,10.004318237304688
2018-02-26,10.59000015258789,10.010000228881836,10.050000190734863,10.489999771118164,6492948.0,10.442317962646484
2018-02-27,11.5,10.350000381469727,10.579999923706055,11.399999618530273,19759259.0,11.34818172454834
2018-02-28,12.029999732971191,10.989999771118164,11.220000267028809,11.399999618530273,22437611.0,11.34818172454834
2018-03-01,11.619999885559082,11.050000190734863,11.199999809265137,11.449999809265137,8894161.0,11.397953987121582
2018-03-02,11.649999618530273,11.3100004196167,11.390000343322754,11.399999618530273,5768063.0,11.34818172454834
2018-03-05,11.600000381469727,11.390000343322754,11.600000381469727,11.449999809265137,6145249.0,11.397953987121582
2018-03-06,11.520000457763672,11.0600004196167,11.449999809265137,11.390000343322754,8293106.0,11.338227272033691
2018-03-07,11.380000114440918,11.149999618530273,11.300000190734863,11.199999809265137,4611131.0,11.149090766906738
2018-03-08,11.300000190734863,11.149999618530273,11.180000305175781,11.260000228881836,3694293.0,11.208818435668945
2018-03-09,11.760000228881836,11.229999542236328,11.229999542236328,11.520000457763672,9805765.0,11.467637062072754
2018-03-12,11.760000228881836,11.449999809265137,11.59000015258789,11.729999542236328,8296078.0,11.676681518554688
2018-03-13,11.859999656677246,11.470000267028809,11.739999771118164,11.479999542236328,6440059.0,11.427817344665527
2018-03-14,11.479999542236328,11.1899995803833,11.420000076293945,11.199999809265137,5606910.0,11.149090766906738
2018-03-15,11.600000381469727,11.149999618530273,11.199999809265137,11.319999694824219,5716488.0,11.268545150756836
2018-03-16,11.40999984741211,11.1899995803833,11.279999732971191,11.199999809265137,4215110.0,11.149090766906738
2018-03-19,11.489999771118164,11.199999809265137,11.210000038146973,11.319999694824219,4235629.0,11.268545150756836
2018-03-20,11.569999694824219,11.079999923706055,11.220000267028809,11.479999542236328,5689485.0,11.427817344665527
2018-03-21,11.890000343322754,11.420000076293945,11.5,11.739999771118164,13927668.0,11.686635971069336
2018-03-22,11.979999542236328,11.520000457763672,11.699999809265137,11.949999809265137,13824797.0,11.895681381225586
2018-03-23,13.149999618530273,11.460000038146973,11.609999656677246,13.149999618530273,56773937.0,13.090227127075195
2018-03-26,13.789999961853027,12.770000457763672,13.319999694824219,13.670000076293945,64231630.0,13.607863426208496
2018-03-27,13.75,13.0600004196167,13.220000267028809,13.609999656677246,46482046.0,13.548135757446289
2018-03-28,13.520000457763672,12.600000381469727,13.329999923706055,12.710000038146973,34349815.0,12.652227401733398
2018-03-29,13.050000190734863,12.619999885559082,12.630000114440918,12.75,19244038.0,12.692045211791992
2018-03-30,13.079999923706055,12.600000381469727,12.789999961853027,12.890000343322754,18177426.0,12.831409454345703
2018-04-02,13.430000305175781,12.699999809265137,12.75,13.390000343322754,26274800.0,13.329136848449707
2018-04-03,13.770000457763672,13.010000228881836,13.199999809265137,13.170000076293945,21362229.0,13.110136032104492
2018-04-04,13.960000038146973,13.100000381469727,13.300000190734863,13.539999961853027,32338453.0,13.47845458984375
2018-04-09,13.729999542236328,13.010000228881836,13.5,13.640000343322754,23973630.0,13.57800006866455
2018-04-10,13.529999732971191,12.699999809265137,13.5,12.859999656677246,23793404.0,12.801545143127441
2018-04-11,12.970000267028809,12.5600004196167,12.859999656677246,12.800000190734863,14981810.0,12.74181842803955
2018-04-12,13.020000457763672,12.729999542236328,12.850000381469727,12.90999984741211,12362620.0,12.851318359375
2018-04-13,12.989999771118164,12.670000076293945,12.979999542236328,12.710000038146973,10372341.0,12.652227401733398
2018-04-16,12.829999923706055,12.100000381469727,12.729999542236328,12.380000114440918,14547047.0,12.32372760772705
2018-04-17,12.539999961853027,11.829999923706055,12.300000190734863,11.859999656677246,11509332.0,11.806090354919434
2018-04-18,12.180000305175781,11.449999809265137,11.920000076293945,12.109999656677246,11451674.0,12.054954528808594
2018-04-19,12.619999885559082,11.979999542236328,12.079999923706055,12.390000343322754,13893495.0,12.3336820602417
2018-04-20,12.59000015258789,11.960000038146973,12.289999961853027,12.050000190734863,9443061.0,11.995227813720703
2018-04-23,12.039999961853027,11.300000190734863,12.0,11.420000076293945,10607358.0,11.368090629577637
2018-04-24,11.65999984741211,11.3100004196167,11.430000305175781,11.649999618530273,6168027.0,11.597044944763184
2018-04-25,12.0,11.569999694824219,11.649999618530273,11.770000457763672,6607334.0,11.716500282287598
2018-04-26,11.829999923706055,11.25,11.680000305175781,11.279999732971191,6994673.0,11.228727340698242
2018-04-27,11.550000190734863,11.130000114440918,11.5,11.350000381469727,4934511.0,11.298409461975098
2018-05-02,11.5,11.199999809265137,11.210000038146973,11.300000190734863,3304100.0,11.248636245727539
2018-05-03,11.319999694824219,10.850000381469727,11.319999694824219,11.180000305175781,6028836.0,11.129181861877441
2018-05-04,11.390000343322754,11.069999694824219,11.1899995803833,11.350000381469727,4983919.0,11.298409461975098
2018-05-07,11.479999542236328,11.180000305175781,11.380000114440918,11.479999542236328,4828901.0,11.427817344665527
2018-05-08,12.079999923706055,11.670000076293945,11.6899995803833,11.899999618530273,15774181.0,11.845909118652344
2018-05-09,11.899999618530273,11.569999694824219,11.75,11.720000267028809,7114418.0,11.666728019714355
2018-05-10,11.84000015258789,11.550000190734863,11.75,11.720000267028809,5507733.0,11.666728019714355
2018-05-11,11.760000228881836,11.460000038146973,11.760000228881836,11.510000228881836,4739939.0,11.457681655883789
2018-05-14,11.579999923706055,11.130000114440918,11.579999923706055,11.199999809265137,5846069.0,11.149090766906738
2018-05-15,11.430000305175781,11.109999656677246,11.25,11.319999694824219,4508691.0,11.268545150756836
2018-05-16,11.319999694824219,11.140000343322754,11.319999694824219,11.15999984741211,4746809.0,11.109272956848145
2018-05-17,11.229999542236328,10.949999809265137,11.1899995803833,11.020000457763672,4449512.0,10.96990966796875
2018-05-18,11.100000381469727,10.859999656677246,11.0,11.050000190734863,4335031.0,10.999773025512695
2018-05-21,11.25,11.09000015258789,11.100000381469727,11.25,4281392.0,11.198863983154297
2018-05-22,11.270000457763672,11.119999885559082,11.25,11.229999542236328,2685400.0,11.178954124450684
2018-05-23,11.430000305175781,11.119999885559082,11.130000114440918,11.270000457763672,4624364.0,11.218772888183594
2018-05-24,11.319999694824219,11.130000114440918,11.260000228881836,11.15999984741211,2911759.0,11.109272956848145
2018-05-25,11.8100004196167,11.020000457763672,11.15999984741211,11.479999542236328,9666972.0,11.427817344665527
2018-05-28,11.449999809265137,11.149999618530273,11.369999885559082,11.420000076293945,5676386.0,11.368090629577637
2018-05-29,11.800000190734863,11.279999732971191,11.369999885559082,11.760000228881836,10155660.0,11.70654582977295
2018-05-30,11.760000228881836,11.199999809265137,11.550000190734863,11.289999961853027,9722562.0,11.23868179321289
2018-05-31,11.420000076293945,10.479999542236328,11.34000015258789,10.739999771118164,15424374.0,10.691181182861328
2018-06-01,10.859999656677246,10.319999694824219,10.680000305175781,10.460000038146973,9678556.0,10.412454605102539
2018-06-04,10.479999542236328,10.039999961853027,10.460000038146973,10.130000114440918,7101813.0,10.083954811096191
2018-06-05,10.289999961853027,10.119999885559082,10.130000114440918,10.220000267028809,7433652.0,10.173545837402344
2018-06-06,10.210000038146973,10.069999694824219,10.199999809265137,10.140000343322754,5356720.0,10.09390926361084
2018-06-07,10.180000305175781,9.880000114440918,10.140000343322754,9.949999809265137,6949071.0,9.904772758483887
2018-06-08,9.930000305175781,9.649999618530273,9.930000305175781,9.710000038146973,6553994.0,9.665863990783691
2018-06-11,9.770000457763672,9.539999961853027,9.699999809265137,9.699999809265137,4574030.0,9.655908584594727
2018-06-12,10.029999732971191,9.640000343322754,9.760000228881836,10.029999732971191,5466216.0,9.98440933227539
2018-06-13,10.260000228881836,9.920000076293945,10.199999809265137,9.9399995803833,6056838.0,9.894817352294922
2018-06-14,10.140000343322754,9.899999618530273,9.899999618530273,9.989999771118164,3573482.0,9.94459056854248
2018-06-15,10.069999694824219,9.649999618530273,10.010000228881836,9.729999542236328,4496667.0,9.685771942138672
2018-06-19,9.880000114440918,8.869999885559082,9.649999618530273,9.100000381469727,10397850.0,9.058636665344238
2018-06-20,9.350000381469727,9.029999732971191,9.050000190734863,9.329999923706055,6035720.0,9.287590980529785
2018-06-21,9.34000015258789,8.779999732971191,9.329999923706055,8.800000190734863,8548747.0,8.760000228881836
2018-06-22,9.079999923706055,8.649999618530273,8.789999961853027,8.920000076293945,4760663.0,8.879454612731934
2018-06-25,9.15999984741211,8.84000015258789,9.15999984741211,8.869999885559082,5038600.0,8.829681396484375
2018-06-26,9.069999694824219,8.609999656677246,8.619999885559082,9.050000190734863,5077305.0,9.00886344909668
2018-06-27,9.109999656677246,8.949999809265137,9.079999923706055,8.970000267028809,3699202.0,8.929227828979492
2018-06-28,9.09000015258789,8.850000381469727,8.899999618530273,8.880000114440918,3562317.0,8.83963680267334
2018-06-29,9.239999771118164,8.880000114440918,8.880000114440918,9.180000305175781,4848807.0,9.138273239135742
2018-07-02,9.300000190734863,9.020000457763672,9.180000305175781,9.109999656677246,5491200.0,9.06859016418457
2018-07-03,9.680000305175781,9.09000015258789,9.100000381469727,9.65999984741211,11423799.0,9.616090774536133
2018-07-04,9.600000381469727,9.359999656677246,9.59000015258789,9.420000076293945,6982158.0,9.377182006835938
2018-07-05,9.479999542236328,9.100000381469727,9.479999542236328,9.140000343322754,5020254.0,9.098454475402832
2018-07-06,9.390000343322754,9.029999732971191,9.130000114440918,9.289999961853027,6094412.0,9.247773170471191
2018-07-09,9.449999809265137,9.199999809265137,9.199999809265137,9.449999809265137,5395686.0,9.407045364379883
2018-07-10,9.460000038146973,9.300000190734863,9.460000038146973,9.369999885559082,5324529.0,9.327408790588379
2018-07-11,9.229999542236328,8.609999656677246,9.220000267028809,8.90999984741211,10524600.0,8.869500160217285
2018-07-12,9.1899995803833,8.8100004196167,8.859999656677246,9.119999885559082,6086403.0,9.078545570373535
2018-07-13,9.1899995803833,9.069999694824219,9.119999885559082,9.119999885559082,3509609.0,9.078545570373535
2018-07-16,9.279999732971191,9.079999923706055,9.149999618530273,9.199999809265137,5682210.0,9.158182144165039
2018-07-17,9.239999771118164,9.020000457763672,9.199999809265137,9.170000076293945,4048660.0,9.128317832946777
2018-07-18,9.239999771118164,9.0600004196167,9.220000267028809,9.069999694824219,3534411.0,9.028772354125977
2018-07-19,9.119999885559082,8.800000190734863,9.069999694824219,8.880000114440918,5311219.0,8.83963680267334
2018-07-20,9.029999732971191,8.819999694824219,8.880000114440918,9.029999732971191,3882911.0,8.988954544067383
2018-07-23,9.029999732971191,9.029999732971191,9.029999732971191,9.029999732971191,0.0,8.988954544067383
2018-07-24,10.399999618530273,10.050000190734863,10.279999732971191,10.109999656677246,33154233.0,10.064044952392578
2018-07-25,10.100000381469727,9.819999694824219,10.010000228881836,10.050000190734863,15725725.0,10.004318237304688
2018-07-26,10.270000457763672,9.930000305175781,10.100000381469727,10.210000038146973,17878987.0,10.163591384887695
2018-07-27,10.489999771118164,9.9399995803833,10.079999923706055,10.220000267028809,16693594.0,10.173545837402344
2018-07-30,10.180000305175781,9.970000267028809,10.039999961853027,10.149999618530273,10590976.0,10.103863716125488
2018-07-31,10.140000343322754,9.850000381469727,10.09000015258789,10.029999732971191,7783707.0,9.98440933227539
2018-08-01,10.119999885559082,9.59000015258789,10.079999923706055,9.630000114440918,10337501.0,9.586227416992188
2018-08-02,9.630000114440918,8.979999542236328,9.619999885559082,9.149999618530273,12201656.0,9.10840892791748
2018-08-03,9.220000267028809,9.010000228881836,9.0600004196167,9.050000190734863,4895400.0,9.00886344909668
2018-08-06,9.119999885559082,8.760000228881836,9.010000228881836,8.859999656677246,6820528.0,8.819726943969727
2018-08-07,9.130000114440918,8.789999961853027,8.8100004196167,9.130000114440918,5272868.0,9.088500022888184
2018-08-08,9.180000305175781,8.9399995803833,9.119999885559082,9.010000228881836,4625100.0,8.969045639038086
2018-08-09,9.300000190734863,9.020000457763672,9.020000457763672,9.260000228881836,7038478.0,9.217909812927246
2018-08-10,9.34000015258789,9.15999984741211,9.260000228881836,9.3100004196167,5307078.0,9.267682075500488
2018-08-13,9.350000381469727,9.079999923706055,9.260000228881836,9.319999694824219,5611035.0,9.277636528015137
2018-08-14,9.369999885559082,9.109999656677246,9.369999885559082,9.199999809265137,5220401.0,9.158182144165039
2018-08-15,9.270000457763672,9.069999694824219,9.199999809265137,9.079999923706055,4949592.0,9.038726806640625
2018-08-16,9.229999542236328,8.869999885559082,8.979999542236328,9.130000114440918,4587455.0,9.088500022888184
2018-08-17,9.239999771118164,8.949999809265137,9.1899995803833,8.970000267028809,3513591.0,8.929227828979492
2018-08-20,9.15999984741211,8.880000114440918,8.970000267028809,9.149999618530273,3160832.0,9.10840892791748
2018-08-21,9.369999885559082,9.100000381469727,9.1899995803833,9.289999961853027,5923509.0,9.247773170471191
2018-08-22,9.5,9.170000076293945,9.289999961853027,9.289999961853027,7500204.0,9.247773170471191
2018-08-23,9.40999984741211,9.170000076293945,9.300000190734863,9.289999961853027,5379232.0,9.247773170471191
2018-08-24,9.289999961853027,9.09000015258789,9.289999961853027,9.130000114440918,3703568.0,9.088500022888184
2018-08-27,9.40999984741211,9.100000381469727,9.100000381469727,9.300000190734863,5064864.0,9.25772762298584
2018-08-28,9.539999961853027,9.279999732971191,9.279999732971191,9.539999961853027,11615051.0,9.496636390686035
2018-08-29,9.550000190734863,9.350000381469727,9.550000190734863,9.4399995803833,6871977.0,9.397090911865234
2018-08-30,9.4399995803833,9.15999984741211,9.390000343322754,9.199999809265137,5667600.0,9.158182144165039
2018-08-31,9.239999771118164,9.0600004196167,9.149999618530273,9.15999984741211,2858800.0,9.118363380432129
2018-09-03,9.25,9.010000228881836,9.0600004196167,9.1899995803833,3777500.0,9.148226737976074
2018-09-04,9.550000190734863,9.140000343322754,9.1899995803833,9.479999542236328,10773421.0,9.436908721923828
2018-09-05,9.609999656677246,9.289999961853027,9.489999771118164,9.359999656677246,9153311.0,9.31745433807373
2018-09-06,9.680000305175781,9.319999694824219,9.319999694824219,9.649999618530273,15054785.0,9.606136322021484
2018-09-07,9.65999984741211,9.40999984741211,9.59000015258789,9.550000190734863,11415434.0,9.506590843200684
2018-09-10,9.529999732971191,9.180000305175781,9.470000267028809,9.1899995803833,7157982.0,9.148226737976074
2018-09-11,9.350000381469727,9.149999618530273,9.220000267028809,9.300000190734863,4608700.0,9.25772762298584
2018-09-12,9.630000114440918,9.229999542236328,9.289999961853027,9.520000457763672,10269152.0,9.476727485656738
2018-09-13,9.729999542236328,9.430000305175781,9.5600004196167,9.720000267028809,14092632.0,9.67581844329834
2018-09-14,9.710000038146973,9.449999809265137,9.699999809265137,9.520000457763672,10047943.0,9.476727485656738
2018-09-17,9.65999984741211,9.420000076293945,9.420000076293945,9.59000015258789,6458331.0,9.546409606933594
2018-09-18,9.670000076293945,9.369999885559082,9.5,9.640000343322754,8418459.0,9.596181869506836
2018-09-19,9.739999771118164,9.529999732971191,9.640000343322754,9.649999618530273,9681833.0,9.606136322021484
2018-09-20,9.640000343322754,9.430000305175781,9.600000381469727,9.520000457763672,6393447.0,9.476727485656738
2018-09-21,9.609999656677246,9.460000038146973,9.579999923706055,9.59000015258789,5986705.0,9.546409606933594
2018-09-25,9.729999542236328,9.520000457763672,9.5600004196167,9.569999694824219,6733883.0,9.52649974822998
2018-09-26,9.600000381469727,9.470000267028809,9.600000381469727,9.539999961853027,5902373.0,9.496636390686035
2018-09-27,9.550000190734863,9.149999618530273,9.529999732971191,9.170000076293945,9694707.0,9.128317832946777
2018-09-28,9.270000457763672,9.170000076293945,9.180000305175781,9.25,4873300.0,9.207954406738281
2018-10-08,9.180000305175781,8.949999809265137,9.180000305175781,8.979999542236328,5413500.0,8.939181327819824
2018-10-09,9.069999694824219,8.770000457763672,8.960000038146973,8.859999656677246,5723935.0,8.819726943969727
2018-10-10,8.9399995803833,8.84000015258789,8.84000015258789,8.890000343322754,2885165.0,8.849591255187988
2018-10-11,8.680000305175781,8.0,8.600000381469727,8.0,9148320.0,7.96363639831543
2018-10-12,7.960000038146973,7.28000020980835,7.820000171661377,7.829999923706055,8179984.0,7.794409275054932
2018-10-15,7.940000057220459,7.570000171661377,7.900000095367432,7.599999904632568,4179100.0,7.565454483032227
2018-10-16,7.809999942779541,7.400000095367432,7.699999809265137,7.460000038146973,4110251.0,7.426091194152832
2018-10-17,7.630000114440918,7.329999923706055,7.550000190734863,7.539999961853027,3469525.0,7.505727291107178
2018-10-18,7.5,7.230000019073486,7.5,7.25,3714702.0,7.217045307159424
2018-10-19,7.360000133514404,7.059999942779541,7.059999942779541,7.320000171661377,5978100.0,7.286727428436279
2018-10-22,7.789999961853027,7.400000095367432,7.539999961853027,7.71999979019165,6913154.0,7.684908866882324
2018-10-23,7.75,7.380000114440918,7.699999809265137,7.5,5756201.0,7.465909004211426
2018-10-24,7.699999809265137,7.46999979019165,7.489999771118164,7.590000152587891,4585500.0,7.555500030517578
2018-10-25,7.590000152587891,7.260000228881836,7.369999885559082,7.559999942779541,4272339.0,7.525636196136475
2018-10-26,7.760000228881836,7.519999980926514,7.760000228881836,7.559999942779541,5524300.0,7.525636196136475
2018-10-29,7.489999771118164,7.340000152587891,7.409999847412109,7.429999828338623,3997490.0,7.3962273597717285
2018-10-30,7.53000020980835,7.28000020980835,7.429999828338623,7.510000228881836,3661095.0,7.475863933563232
2018-10-31,7.650000095367432,7.460000038146973,7.519999980926514,7.630000114440918,5024040.0,7.59531831741333
2018-11-01,7.78000020980835,7.639999866485596,7.699999809265137,7.659999847412109,7709890.0,7.625181674957275
2018-11-02,7.880000114440918,7.679999828338623,7.769999980926514,7.869999885559082,8426213.0,7.834227085113525
2018-11-05,8.069999694824219,7.75,7.860000133514404,8.029999732971191,9601107.0,7.993499755859375
2018-11-06,8.0,7.849999904632568,8.0,7.929999828338623,5083274.0,7.893954277038574
2018-11-07,8.09000015258789,7.820000171661377,7.96999979019165,7.869999885559082,5920806.0,7.834227085113525
2018-11-08,7.960000038146973,7.78000020980835,7.929999828338623,7.829999923706055,4182449.0,7.794409275054932
2018-11-09,7.889999866485596,7.769999980926514,7.820000171661377,7.829999923706055,2840483.0,7.794409275054932
2018-11-12,8.020000457763672,7.820000171661377,7.829999923706055,8.020000457763672,4869910.0,7.983545780181885
2018-11-13,8.40999984741211,7.920000076293945,7.949999809265137,8.170000076293945,11511830.0,8.132863998413086
2018-11-14,8.260000228881836,8.09000015258789,8.149999618530273,8.140000343322754,6106337.0,8.10300064086914
2018-11-15,8.40999984741211,8.180000305175781,8.1899995803833,8.380000114440918,13967811.0,8.341909408569336
2018-11-16,8.489999771118164,8.289999961853027,8.34000015258789,8.399999618530273,9583079.0,8.361818313598633
2018-11-19,8.59000015258789,8.319999694824219,8.40999984741211,8.59000015258789,8855615.0,8.550954818725586
2018-11-20,8.880000114440918,8.399999618530273,8.520000457763672,8.399999618530273,13301256.0,8.361818313598633
2018-11-21,8.640000343322754,8.25,8.350000381469727,8.619999885559082,9731706.0,8.580818176269531
2018-11-22,8.680000305175781,8.489999771118164,8.630000114440918,8.520000457763672,6333955.0,8.481273651123047
2018-11-23,8.529999732971191,8.079999923706055,8.5,8.100000381469727,7855876.0,8.06318187713623
2018-11-26,8.300000190734863,8.079999923706055,8.100000381469727,8.149999618530273,3394176.0,8.112954139709473
2018-11-27,8.34000015258789,8.15999984741211,8.199999809265137,8.260000228881836,4470411.0,8.222455024719238
2018-11-28,8.399999618530273,8.079999923706055,8.239999771118164,8.350000381469727,4263713.0,8.31204605102539
2018-11-29,8.449999809265137,8.079999923706055,8.449999809265137,8.09000015258789,4136189.0,8.053227424621582
2018-11-30,8.210000038146973,7.940000057220459,8.15999984741211,8.180000305175781,3405434.0,8.142818450927734
2018-12-03,8.510000228881836,8.319999694824219,8.319999694824219,8.489999771118164,7332860.0,8.451409339904785
2018-12-04,8.670000076293945,8.399999618530273,8.5,8.569999694824219,6191658.0,8.531044960021973
2018-12-05,8.859999656677246,8.369999885559082,8.40999984741211,8.569999694824219,7701893.0,8.531044960021973
2018-12-06,8.779999732971191,8.460000038146973,8.569999694824219,8.520000457763672,8280520.0,8.481273651123047
2018-12-07,8.5600004196167,8.319999694824219,8.539999961853027,8.449999809265137,5542088.0,8.411590576171875
2018-12-10,8.449999809265137,8.069999694824219,8.399999618530273,8.170000076293945,8204311.0,8.132863998413086
2018-12-11,8.279999732971191,8.09000015258789,8.1899995803833,8.15999984741211,4866855.0,8.122908592224121
2018-12-12,8.25,8.109999656677246,8.199999809265137,8.140000343322754,3178542.0,8.10300064086914
2018-12-13,8.25,8.109999656677246,8.130000114440918,8.229999542236328,3904800.0,8.192590713500977
2018-12-14,8.279999732971191,7.880000114440918,8.25,7.920000076293945,6135905.0,7.884000301361084
2018-12-17,7.949999809265137,7.739999771118164,7.920000076293945,7.929999828338623,3567078.0,7.893954277038574
2018-12-18,7.929999828338623,7.699999809265137,7.849999904632568,7.840000152587891,4170182.0,7.80436372756958
2018-12-19,7.869999885559082,7.690000057220459,7.860000133514404,7.739999771118164,2916100.0,7.704817771911621
2018-12-20,7.78000020980835,7.659999847412109,7.710000038146973,7.730000019073486,2421688.0,7.694863796234131
2018-12-21,7.760000228881836,7.590000152587891,7.730000019073486,7.650000095367432,2613100.0,7.615227222442627
2018-12-24,7.760000228881836,7.610000133514404,7.650000095367432,7.739999771118164,1888582.0,7.704817771911621
2018-12-25,7.650000095367432,7.420000076293945,7.650000095367432,7.599999904632568,2816532.0,7.565454483032227
2018-12-26,7.690000057220459,7.559999942779541,7.590000152587891,7.619999885559082,1576051.0,7.585363388061523
2018-12-27,7.769999980926514,7.460000038146973,7.710000038146973,7.460000038146973,3080043.0,7.426091194152832
2018-12-28,7.760000228881836,7.489999771118164,7.5,7.599999904632568,3016614.0,7.565454483032227
2019-01-02,7.769999980926514,7.610000133514404,7.659999847412109,7.690000057220459,3420018.0,7.655045509338379
2019-01-03,8.460000038146973,7.699999809265137,7.769999980926514,8.359999656677246,28178893.0,8.321999549865723
2019-01-04,8.569999694824219,8.170000076293945,8.1899995803833,8.460000038146973,23103264.0,8.42154598236084
2019-01-07,9.300000190734863,8.170000076293945,8.1899995803833,9.100000381469727,34818967.0,9.058636665344238
2019-01-08,8.949999809265137,8.600000381469727,8.949999809265137,8.770000457763672,20195909.0,8.73013687133789
2019-01-09,8.8100004196167,8.5600004196167,8.770000457763672,8.5600004196167,16785245.0,8.52109146118164
2019-01-10,8.680000305175781,8.479999542236328,8.550000190734863,8.569999694824219,10071560.0,8.531044960021973
2019-01-11,8.6899995803833,8.5,8.579999923706055,8.640000343322754,9217774.0,8.600728034973145
2019-01-14,8.65999984741211,8.399999618530273,8.600000381469727,8.529999732971191,6739044.0,8.491227149963379
2019-01-15,8.670000076293945,8.460000038146973,8.5600004196167,8.649999618530273,7485052.0,8.610681533813477
2019-01-16,8.680000305175781,8.420000076293945,8.630000114440918,8.449999809265137,7417806.0,8.411590576171875
2019-01-17,8.489999771118164,8.3100004196167,8.449999809265137,8.3100004196167,4961192.0,8.27222728729248
2019-01-18,8.420000076293945,8.279999732971191,8.329999923706055,8.390000343322754,5173631.0,8.351863861083984
2019-01-21,8.449999809265137,8.350000381469727,8.420000076293945,8.390000343322754,4622023.0,8.351863861083984
2019-01-22,8.479999542236328,8.34000015258789,8.380000114440918,8.359999656677246,5028023.0,8.321999549865723
2019-01-23,8.380000114440918,8.239999771118164,8.329999923706055,8.380000114440918,3319972.0,8.341909408569336
2019-01-24,8.699999809265137,8.319999694824219,8.350000381469727,8.5600004196167,11247226.0,8.52109146118164
2019-01-25,8.5600004196167,8.380000114440918,8.550000190734863,8.390000343322754,6402723.0,8.351863861083984
2019-01-28,8.470000267028809,8.25,8.4399995803833,8.289999961853027,4230400.0,8.252318382263184
2019-01-29,8.270000457763672,7.769999980926514,8.199999809265137,7.949999809265137,6507123.0,7.913863658905029
2019-01-30,8.100000381469727,7.880000114440918,7.889999866485596,7.949999809265137,3896815.0,7.913863658905029
2019-01-31,8.069999694824219,7.71999979019165,8.050000190734863,7.789999961853027,4198588.0,7.75459098815918
2019-02-01,7.96999979019165,7.789999961853027,7.789999961853027,7.960000038146973,2526149.0,7.923818111419678
2019-02-11,8.149999618530273,8.0,8.020000457763672,8.140000343322754,4195925.0,8.10300064086914
2019-02-12,8.260000228881836,8.130000114440918,8.15999984741211,8.239999771118164,4672002.0,8.202545166015625
2019-02-13,8.520000457763672,8.1899995803833,8.260000228881836,8.510000228881836,8894807.0,8.471318244934082
2019-02-14,8.520000457763672,8.40999984741211,8.510000228881836,8.430000305175781,5535879.0,8.391682624816895
2019-02-15,8.6899995803833,8.359999656677246,8.390000343322754,8.5,9443036.0,8.461363792419434
2019-02-18,8.789999961853027,8.5,8.5,8.770000457763672,11959089.0,8.73013687133789
2019-02-19,9.199999809265137,8.609999656677246,8.770000457763672,9.140000343322754,17142147.0,9.098454475402832
2019-02-20,9.289999961853027,8.819999694824219,9.010000228881836,9.0,16273175.0,8.959091186523438
2019-02-21,9.279999732971191,8.9399995803833,9.130000114440918,9.050000190734863,19673920.0,9.00886344909668
2019-02-22,9.270000457763672,8.779999732971191,9.029999732971191,9.25,18374970.0,9.207954406738281
2019-02-25,9.970000267028809,9.210000038146973,9.300000190734863,9.75,30651221.0,9.705681800842285
2019-02-26,9.760000228881836,9.520000457763672,9.75,9.550000190734863,21447192.0,9.506590843200684
2019-02-27,10.399999618530273,9.449999809265137,9.510000228881836,9.789999961853027,31825201.0,9.745499610900879
2019-02-28,10.260000228881836,9.75,9.949999809265137,9.859999656677246,20201889.0,9.815181732177734
2019-03-01,9.930000305175781,9.600000381469727,9.890000343322754,9.859999656677246,13188840.0,9.815181732177734
2019-03-04,10.170000076293945,9.850000381469727,10.0,9.989999771118164,21350737.0,9.94459056854248
2019-03-05,10.449999809265137,9.84000015258789,10.020000457763672,10.380000114440918,25051150.0,10.332818031311035
2019-03-06,10.430000305175781,10.130000114440918,10.399999618530273,10.329999923706055,21669705.0,10.283045768737793
2019-03-07,10.770000457763672,10.15999984741211,10.300000190734863,10.420000076293945,23500342.0,10.372636795043945
2019-03-08,10.470000267028809,9.699999809265137,10.199999809265137,9.850000381469727,21468831.0,9.805227279663086
2019-03-11,10.25,9.869999885559082,9.869999885559082,10.210000038146973,15034860.0,10.163591384887695
2019-03-12,11.1899995803833,10.260000228881836,10.40999984741211,10.890000343322754,36061805.0,10.840500831604004
2019-03-13,11.609999656677246,10.699999809265137,10.899999618530273,11.010000228881836,44999979.0,10.959955215454102
2019-03-14,11.399999618530273,10.199999809265137,10.899999618530273,11.0,33607213.0,10.949999809265137
2019-03-15,11.140000343322754,10.680000305175781,11.079999923706055,10.979999542236328,19242130.0,10.93009090423584
2019-03-18,11.020000457763672,10.579999923706055,10.890000343322754,11.020000457763672,16575794.0,10.96990966796875
2019-03-19,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-20,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-21,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-22,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-25,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-26,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-27,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-28,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-03-29,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,10.96990966796875
2019-04-01,11.989999771118164,11.420000076293945,11.989999771118164,11.420000076293945,41920005.0,11.368090629577637
2019-04-02,11.420000076293945,11.420000076293945,11.420000076293945,11.420000076293945,0.0,11.368090629577637
2019-04-03,12.579999923706055,11.989999771118164,12.5600004196167,12.460000038146973,41825912.0,12.403364181518555
2019-04-04,12.449999809265137,12.149999618530273,12.260000228881836,12.170000076293945,23851069.0,12.1146821975708
2019-04-08,12.350000381469727,11.550000190734863,12.170000076293945,11.880000114440918,22651674.0,11.826000213623047
2019-04-09,12.010000228881836,11.6899995803833,11.8100004196167,11.829999923706055,11513251.0,11.776226997375488
2019-04-10,11.699999809265137,11.390000343322754,11.649999618530273,11.479999542236328,13462610.0,11.427817344665527
2019-04-11,11.729999542236328,11.25,11.550000190734863,11.399999618530273,13211838.0,11.34818172454834
2019-04-12,11.460000038146973,11.239999771118164,11.390000343322754,11.359999656677246,7861825.0,11.30836296081543
2019-04-15,11.789999961853027,11.399999618530273,11.5,11.420000076293945,11371433.0,11.368090629577637
2019-04-16,11.449999809265137,10.880000114440918,11.220000267028809,11.420000076293945,14217996.0,11.368090629577637
2019-04-17,11.510000228881836,11.300000190734863,11.430000305175781,11.399999618530273,9638467.0,11.34818172454834
2019-04-18,11.680000305175781,11.34000015258789,11.399999618530273,11.420000076293945,11605139.0,11.368090629577637
2019-04-19,11.449999809265137,11.130000114440918,11.40999984741211,11.270000457763672,9127684.0,11.218772888183594
2019-04-22,11.350000381469727,10.970000267028809,11.34000015258789,11.020000457763672,9335615.0,10.96990966796875
2019-04-23,11.0600004196167,10.529999732971191,11.029999732971191,10.619999885559082,10590335.0,10.57172679901123
2019-04-24,10.720000267028809,10.520000457763672,10.569999694824219,10.680000305175781,6130866.0,10.631454467773438
2019-04-25,10.779999732971191,10.100000381469727,10.619999885559082,10.140000343322754,8447532.0,10.09390926361084
2019-04-26,10.270000457763672,10.010000228881836,10.010000228881836,10.069999694824219,5882207.0,10.024227142333984
2019-05-06,9.890000343322754,9.15999984741211,9.890000343322754,9.210000038146973,10992350.0,9.168136596679688
2019-05-07,9.630000114440918,9.270000457763672,9.270000457763672,9.449999809265137,7233362.0,9.407045364379883
2019-05-08,9.65999984741211,9.210000038146973,9.279999732971191,9.579999923706055,6852653.0,9.536454200744629
2019-05-09,9.970000267028809,9.40999984741211,9.5,9.789999961853027,10432919.0,9.745499610900879
2019-05-10,10.420000076293945,9.710000038146973,9.789999961853027,10.25,17102357.0,10.203409194946289
2019-05-13,10.25,10.010000228881836,10.069999694824219,10.229999542236328,8878276.0,10.183499336242676
2019-05-14,10.579999923706055,10.029999732971191,10.0600004196167,10.199999809265137,13695169.0,10.15363597869873
2019-05-15,10.279999732971191,10.130000114440918,10.149999618530273,10.229999542236328,7569088.0,10.183499336242676
2019-05-16,10.539999961853027,10.15999984741211,10.220000267028809,10.390000343322754,10935477.0,10.3427734375
2019-05-17,10.460000038146973,10.0,10.430000305175781,10.020000457763672,10059534.0,9.974454879760742
2019-05-20,10.229999542236328,10.010000228881836,10.039999961853027,10.170000076293945,7525657.0,10.123772621154785
2019-05-21,10.350000381469727,10.140000343322754,10.170000076293945,10.300000190734863,7766525.0,10.253182411193848
2019-05-22,10.300000190734863,9.90999984741211,10.300000190734863,9.9399995803833,8851273.0,9.894817352294922
2019-05-23,10.109999656677246,9.789999961853027,9.9399995803833,9.850000381469727,6635100.0,9.805227279663086
2019-05-24,9.880000114440918,9.520000457763672,9.800000190734863,9.569999694824219,6751452.0,9.52649974822998
2019-05-27,9.90999984741211,9.569999694824219,9.569999694824219,9.869999885559082,6246617.0,9.825136184692383
2019-05-28,10.140000343322754,9.84000015258789,9.869999885559082,9.979999542236328,8364071.0,9.934636116027832
2019-05-29,10.09000015258789,9.890000343322754,9.970000267028809,10.050000190734863,5831000.0,10.004318237304688
2019-05-30,10.039999961853027,9.789999961853027,10.039999961853027,9.869999885559082,5824190.0,9.825136184692383
2019-05-31,10.130000114440918,9.829999923706055,9.829999923706055,10.09000015258789,7087345.0,10.044137001037598
2019-06-03,10.279999732971191,9.880000114440918,10.149999618530273,9.970000267028809,8573119.0,9.924681663513184
2019-06-04,9.920000076293945,9.569999694824219,9.899999618530273,9.65999984741211,6543008.0,9.616090774536133
2019-06-05,9.979999542236328,9.600000381469727,9.739999771118164,9.710000038146973,4825124.0,9.665863990783691
2019-06-06,9.6899995803833,9.289999961853027,9.680000305175781,9.4399995803833,5851594.0,9.397090911865234
2019-06-10,9.539999961853027,9.390000343322754,9.4399995803833,9.470000267028809,3754637.0,9.426955223083496
2019-06-11,9.890000343322754,9.430000305175781,9.489999771118164,9.880000114440918,7660622.0,9.835090637207031
2019-06-12,10.039999961853027,9.850000381469727,9.90999984741211,10.020000457763672,7344623.0,9.974454879760742
2019-06-13,10.109999656677246,9.90999984741211,10.020000457763672,10.029999732971191,5533664.0,9.98440933227539
2019-06-14,10.279999732971191,9.920000076293945,10.029999732971191,9.960000038146973,8087143.0,9.914727210998535
2019-06-17,10.289999961853027,9.899999618530273,10.0,10.1899995803833,8168675.0,10.143681526184082
2019-06-18,10.220000267028809,9.970000267028809,10.1899995803833,10.039999961853027,5103662.0,9.994363784790039
2019-06-19,10.25,10.109999656677246,10.15999984741211,10.1899995803833,6790336.0,10.143681526184082
2019-06-20,10.420000076293945,10.020000457763672,10.15999984741211,10.329999923706055,11025821.0,10.283045768737793
2019-06-21,10.630000114440918,10.279999732971191,10.279999732971191,10.609999656677246,16183642.0,10.561772346496582
2019-06-24,10.8100004196167,10.350000381469727,10.550000190734863,10.510000228881836,13833046.0,10.462227821350098
2019-06-25,10.59000015258789,10.3100004196167,10.5,10.430000305175781,7978574.0,10.382591247558594
2019-06-26,10.460000038146973,10.319999694824219,10.319999694824219,10.399999618530273,5198533.0,10.352726936340332
2019-06-27,10.5,10.34000015258789,10.430000305175781,10.359999656677246,5868423.0,10.312909126281738
2019-06-28,10.430000305175781,10.119999885559082,10.420000076293945,10.25,5536673.0,10.203409194946289
2019-07-01,10.609999656677246,10.380000114440918,10.420000076293945,10.529999732971191,8777291.0,10.482135772705078
2019-07-02,10.779999732971191,10.550000190734863,10.600000381469727,10.59000015258789,8641495.0,10.541863441467285
2019-07-03,10.75,10.390000343322754,10.5,10.75,10334000.0,10.701136589050293
2019-07-04,11.300000190734863,10.640000343322754,10.729999542236328,11.0,26074831.0,10.949999809265137
2019-07-05,10.979999542236328,10.710000038146973,10.949999809265137,10.720000267028809,10875169.0,10.720000267028809
2019-07-08,10.75,10.119999885559082,10.680000305175781,10.25,9866772.0,10.25
2019-07-09,10.319999694824219,10.050000190734863,10.270000457763672,10.199999809265137,5286813.0,10.199999809265137
2019-07-10,10.430000305175781,10.050000190734863,10.199999809265137,10.25,7804284.0,10.25
2019-07-11,10.470000267028809,10.109999656677246,10.229999542236328,10.3100004196167,5304077.0,10.3100004196167
2019-07-12,10.34000015258789,10.199999809265137,10.199999809265137,10.220000267028809,3625486.0,10.220000267028809
2019-07-15,10.4399995803833,10.15999984741211,10.210000038146973,10.420000076293945,7802077.0,10.420000076293945
2019-07-16,10.720000267028809,10.380000114440918,10.390000343322754,10.619999885559082,7974378.0,10.619999885559082
2019-07-17,10.65999984741211,10.470000267028809,10.5600004196167,10.510000228881836,5754879.0,10.510000228881836
2019-07-18,10.479999542236328,10.15999984741211,10.479999542236328,10.170000076293945,7037101.0,10.170000076293945
2019-07-19,10.319999694824219,10.149999618530273,10.170000076293945,10.1899995803833,3865194.0,10.1899995803833
2019-07-22,10.279999732971191,9.84000015258789,10.270000457763672,9.880000114440918,6035957.0,9.880000114440918
2019-07-23,10.0600004196167,9.84000015258789,9.84000015258789,9.979999542236328,3744167.0,9.979999542236328
2019-07-24,10.180000305175781,10.0,10.0,10.119999885559082,4334076.0,10.119999885559082
2019-07-25,10.199999809265137,10.09000015258789,10.09000015258789,10.199999809265137,4212349.0,10.199999809265137
2019-07-26,10.300000190734863,10.079999923706055,10.170000076293945,10.25,5166900.0,10.25
2019-07-29,10.350000381469727,10.199999809265137,10.279999732971191,10.289999961853027,4322053.0,10.289999961853027
2019-07-30,10.369999885559082,10.260000228881836,10.279999732971191,10.279999732971191,4299225.0,10.279999732971191
2019-07-31,10.34000015258789,10.180000305175781,10.279999732971191,10.289999961853027,4181868.0,10.289999961853027
2019-08-01,10.270000457763672,10.029999732971191,10.260000228881836,10.0600004196167,4892495.0,10.0600004196167
2019-08-02,9.90999984741211,9.609999656677246,9.739999771118164,9.829999923706055,6206549.0,9.829999923706055
2019-08-05,10.050000190734863,9.75,9.779999732971191,9.819999694824219,5757698.0,9.819999694824219
2019-08-06,9.699999809265137,9.15999984741211,9.699999809265137,9.449999809265137,7443400.0,9.449999809265137
2019-08-07,9.520000457763672,9.229999542236328,9.489999771118164,9.260000228881836,4506401.0,9.260000228881836
2019-08-08,9.470000267028809,9.270000457763672,9.279999732971191,9.359999656677246,3699771.0,9.359999656677246
2019-08-09,9.489999771118164,9.149999618530273,9.380000114440918,9.1899995803833,3466676.0,9.1899995803833
2019-08-12,9.319999694824219,9.100000381469727,9.199999809265137,9.319999694824219,3001022.0,9.319999694824219
2019-08-13,9.359999656677246,9.199999809265137,9.239999771118164,9.279999732971191,2766200.0,9.279999732971191
2019-08-14,9.4399995803833,9.3100004196167,9.399999618530273,9.34000015258789,2657876.0,9.34000015258789
2019-08-15,9.300000190734863,9.0600004196167,9.180000305175781,9.300000190734863,3231519.0,9.300000190734863
2019-08-16,9.350000381469727,9.220000267028809,9.25,9.289999961853027,3530028.0,9.289999961853027
2019-08-19,9.609999656677246,9.3100004196167,9.3100004196167,9.600000381469727,6954052.0,9.600000381469727
2019-08-20,9.819999694824219,9.520000457763672,9.579999923706055,9.680000305175781,6865397.0,9.680000305175781
2019-08-21,9.75,9.619999885559082,9.680000305175781,9.720000267028809,4042128.0,9.720000267028809
2019-08-22,10.0600004196167,9.65999984741211,9.699999809265137,9.90999984741211,8882551.0,9.90999984741211
2019-08-23,9.989999771118164,9.760000228881836,9.869999885559082,9.8100004196167,5210640.0,9.8100004196167
2019-08-26,9.890000343322754,9.5600004196167,9.630000114440918,9.829999923706055,5241882.0,9.829999923706055
2019-08-27,9.979999542236328,9.850000381469727,9.859999656677246,9.920000076293945,6297075.0,9.920000076293945
2019-08-28,10.140000343322754,9.850000381469727,9.920000076293945,9.989999771118164,8372048.0,9.989999771118164
2019-08-29,10.199999809265137,9.920000076293945,9.989999771118164,10.050000190734863,8129751.0,10.050000190734863
2019-08-30,10.319999694824219,10.029999732971191,10.09000015258789,10.319999694824219,15061253.0,10.319999694824219
2019-09-02,10.800000190734863,10.359999656677246,10.359999656677246,10.699999809265137,20438340.0,10.699999809265137
2019-09-03,10.720000267028809,10.479999542236328,10.65999984741211,10.609999656677246,13687890.0,10.609999656677246
2019-09-04,10.600000381469727,10.40999984741211,10.59000015258789,10.529999732971191,8827401.0,10.529999732971191
2019-09-05,10.739999771118164,10.489999771118164,10.550000190734863,10.569999694824219,12756709.0,10.569999694824219
2019-09-06,10.720000267028809,10.539999961853027,10.59000015258789,10.630000114440918,9776286.0,10.630000114440918
2019-09-09,10.850000381469727,10.65999984741211,10.710000038146973,10.800000190734863,11684456.0,10.800000190734863
2019-09-10,10.970000267028809,10.520000457763672,10.8100004196167,10.630000114440918,10615281.0,10.630000114440918
2019-09-11,10.6899995803833,10.460000038146973,10.6899995803833,10.470000267028809,8039114.0,10.470000267028809
2019-09-12,10.569999694824219,10.420000076293945,10.510000228881836,10.539999961853027,6194229.0,10.539999961853027
2019-09-16,10.649999618530273,10.449999809265137,10.550000190734863,10.529999732971191,6137495.0,10.529999732971191
2019-09-17,10.520000457763672,10.149999618530273,10.520000457763672,10.1899995803833,7655888.0,10.1899995803833
2019-09-18,10.300000190734863,10.09000015258789,10.300000190734863,10.119999885559082,5224500.0,10.119999885559082
2019-09-19,10.300000190734863,10.109999656677246,10.170000076293945,10.300000190734863,5560827.0,10.300000190734863
2019-09-20,10.369999885559082,10.09000015258789,10.369999885559082,10.270000457763672,6649797.0,10.270000457763672
2019-09-23,10.260000228881836,10.109999656677246,10.239999771118164,10.220000267028809,4235708.0,10.220000267028809
2019-09-24,10.300000190734863,10.140000343322754,10.229999542236328,10.180000305175781,4965476.0,10.180000305175781
2019-09-25,10.170000076293945,9.829999923706055,10.170000076293945,9.850000381469727,7061202.0,9.850000381469727
2019-09-26,9.949999809265137,9.520000457763672,9.859999656677246,9.539999961853027,6747228.0,9.539999961853027
2019-09-27,9.670000076293945,9.520000457763672,9.529999732971191,9.59000015258789,3580500.0,9.59000015258789
2019-09-30,9.649999618530273,9.449999809265137,9.579999923706055,9.460000038146973,3583518.0,9.460000038146973
2019-10-08,9.510000228881836,9.34000015258789,9.460000038146973,9.369999885559082,4386252.0,9.369999885559082
2019-10-09,9.470000267028809,9.25,9.390000343322754,9.470000267028809,3144551.0,9.470000267028809
2019-10-10,9.569999694824219,9.4399995803833,9.569999694824219,9.489999771118164,3493435.0,9.489999771118164
2019-10-11,9.5600004196167,9.380000114440918,9.510000228881836,9.479999542236328,3152430.0,9.479999542236328
2019-10-14,9.710000038146973,9.539999961853027,9.539999961853027,9.640000343322754,4497554.0,9.640000343322754
2019-10-15,9.680000305175781,9.489999771118164,9.680000305175781,9.520000457763672,2898741.0,9.520000457763672
2019-10-16,9.579999923706055,9.40999984741211,9.529999732971191,9.4399995803833,3092223.0,9.4399995803833
2019-10-17,9.520000457763672,9.34000015258789,9.420000076293945,9.369999885559082,2627209.0,9.369999885559082
2019-10-18,9.380000114440918,9.149999618530273,9.319999694824219,9.1899995803833,3506766.0,9.1899995803833
2019-10-21,9.260000228881836,9.09000015258789,9.260000228881836,9.130000114440918,2847902.0,9.130000114440918
2019-10-22,9.210000038146973,9.109999656677246,9.119999885559082,9.210000038146973,2459644.0,9.210000038146973
2019-10-23,9.279999732971191,9.119999885559082,9.260000228881836,9.119999885559082,2469959.0,9.119999885559082
2019-10-24,9.569999694824219,9.170000076293945,9.180000305175781,9.470000267028809,9477034.0,9.470000267028809
2019-10-25,9.5600004196167,9.300000190734863,9.550000190734863,9.40999984741211,5582142.0,9.40999984741211
2019-10-28,9.489999771118164,9.329999923706055,9.390000343322754,9.489999771118164,5341050.0,9.489999771118164
2019-10-29,9.489999771118164,9.260000228881836,9.390000343322754,9.270000457763672,4663700.0,9.270000457763672
2019-10-30,9.270000457763672,9.119999885559082,9.199999809265137,9.15999984741211,2857941.0,9.15999984741211
2019-10-31,9.199999809265137,9.0,9.149999618530273,9.050000190734863,4589398.0,9.050000190734863
2019-11-01,9.220000267028809,9.010000228881836,9.010000228881836,9.180000305175781,3679421.0,9.180000305175781
2019-11-04,9.220000267028809,9.09000015258789,9.210000038146973,9.130000114440918,3030728.0,9.130000114440918
2019-11-05,9.180000305175781,9.039999961853027,9.170000076293945,9.119999885559082,3061777.0,9.119999885559082
2019-11-06,9.40999984741211,9.180000305175781,9.180000305175781,9.220000267028809,6157817.0,9.220000267028809
2019-11-07,9.25,9.050000190734863,9.229999542236328,9.130000114440918,3376064.0,9.130000114440918
2019-11-08,9.25,9.069999694824219,9.140000343322754,9.079999923706055,2455367.0,9.079999923706055
2019-11-11,9.069999694824219,8.829999923706055,9.069999694824219,8.880000114440918,3832575.0,8.880000114440918
2019-11-12,8.90999984741211,8.680000305175781,8.880000114440918,8.850000381469727,2885683.0,8.850000381469727
2019-11-13,8.920000076293945,8.75,8.920000076293945,8.779999732971191,1936000.0,8.779999732971191
2019-11-14,8.84000015258789,8.729999542236328,8.779999732971191,8.770000457763672,2134602.0,8.770000457763672
2019-11-15,8.819999694824219,8.630000114440918,8.819999694824219,8.640000343322754,2738236.0,8.640000343322754
2019-11-18,8.680000305175781,8.529999732971191,8.579999923706055,8.670000076293945,2029343.0,8.670000076293945
2019-11-19,8.84000015258789,8.640000343322754,8.680000305175781,8.819999694824219,2365731.0,8.819999694824219
2019-11-20,8.850000381469727,8.670000076293945,8.850000381469727,8.670000076293945,2142085.0,8.670000076293945
2019-11-21,8.850000381469727,8.640000343322754,8.710000038146973,8.789999961853027,2976670.0,8.789999961853027
2019-11-22,8.90999984741211,8.720000267028809,8.789999961853027,8.890000343322754,4032324.0,8.890000343322754
2019-11-25,8.859999656677246,8.710000038146973,8.859999656677246,8.770000457763672,2846217.0,8.770000457763672
2019-11-26,8.880000114440918,8.729999542236328,8.729999542236328,8.779999732971191,2236466.0,8.779999732971191
2019-11-27,8.819999694824219,8.699999809265137,8.770000457763672,8.760000228881836,1535602.0,8.760000228881836
2019-11-28,8.800000190734863,8.65999984741211,8.760000228881836,8.680000305175781,1987100.0,8.680000305175781
2019-11-29,8.800000190734863,8.6899995803833,8.699999809265137,8.789999961853027,2309100.0,8.789999961853027
2019-12-02,8.859999656677246,8.720000267028809,8.789999961853027,8.789999961853027,2323284.0,8.789999961853027
2019-12-03,8.899999618530273,8.760000228881836,8.770000457763672,8.899999618530273,2824114.0,8.899999618530273
2019-12-04,8.9399995803833,8.819999694824219,8.850000381469727,8.920000076293945,3191844.0,8.920000076293945
2019-12-05,8.989999771118164,8.899999618530273,8.899999618530273,8.979999542236328,2829617.0,8.979999542236328
2019-12-06,8.989999771118164,8.920000076293945,8.989999771118164,8.949999809265137,2194325.0,8.949999809265137
2019-12-09,8.979999542236328,8.859999656677246,8.970000267028809,8.859999656677246,3179026.0,8.859999656677246
2019-12-10,8.920000076293945,8.699999809265137,8.899999618530273,8.770000457763672,5289460.0,8.770000457763672
2019-12-11,8.84000015258789,8.699999809265137,8.770000457763672,8.75,4540002.0,8.75
2019-12-12,8.789999961853027,8.710000038146973,8.760000228881836,8.729999542236328,2951249.0,8.729999542236328
2019-12-13,8.829999923706055,8.75,8.779999732971191,8.819999694824219,4718818.0,8.819999694824219
2019-12-16,9.029999732971191,8.859999656677246,8.890000343322754,9.029999732971191,7831951.0,9.029999732971191
2019-12-17,9.300000190734863,9.079999923706055,9.149999618530273,9.270000457763672,11023911.0,9.270000457763672
2019-12-18,9.350000381469727,9.210000038146973,9.34000015258789,9.210000038146973,8137710.0,9.210000038146973
2019-12-19,9.289999961853027,9.15999984741211,9.239999771118164,9.25,5317906.0,9.25
2019-12-20,9.279999732971191,9.050000190734863,9.260000228881836,9.050000190734863,5057017.0,9.050000190734863
2019-12-23,9.239999771118164,8.989999771118164,9.069999694824219,9.0,5808395.0,9.0
2019-12-24,9.09000015258789,8.970000267028809,8.989999771118164,9.069999694824219,3542588.0,9.069999694824219
2019-12-25,9.069999694824219,9.0,9.0600004196167,9.050000190734863,3085758.0,9.050000190734863
2019-12-26,9.100000381469727,8.989999771118164,9.010000228881836,9.100000381469727,4120566.0,9.100000381469727
2019-12-27,9.279999732971191,9.079999923706055,9.100000381469727,9.1899995803833,8006792.0,9.1899995803833
2019-12-30,9.220000267028809,9.0,9.1899995803833,9.210000038146973,4913047.0,9.210000038146973
2019-12-31,9.210000038146973,9.069999694824219,9.170000076293945,9.149999618530273,3967246.0,9.149999618530273
2020-01-02,9.300000190734863,9.15999984741211,9.199999809265137,9.239999771118164,7360563.0,9.239999771118164
2020-01-03,9.550000190734863,9.239999771118164,9.25,9.4399995803833,13006535.0,9.4399995803833
2020-01-06,9.680000305175781,9.430000305175781,9.5,9.579999923706055,14470976.0,9.579999923706055
2020-01-07,9.5600004196167,9.399999618530273,9.550000190734863,9.489999771118164,9733888.0,9.489999771118164
2020-01-08,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,16090615.0,9.739999771118164
2020-01-09,9.539999961853027,9.40999984741211,9.5,9.510000228881836,10927284.0,9.510000228881836
2020-01-10,9.510000228881836,9.279999732971191,9.5,9.319999694824219,7692407.0,9.319999694824219
2020-01-13,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,5250124.0,9.319999694824219
2020-01-14,9.319999694824219,9.319999694824219,9.319999694824219,9.319999694824219,4858805.0,9.319999694824219
2020-01-15,9.359999656677246,9.180000305175781,9.319999694824219,9.199999809265137,4036775.0,9.199999809265137
2020-01-16,9.390000343322754,9.199999809265137,9.199999809265137,9.260000228881836,5739294.0,9.260000228881836
2020-01-17,9.300000190734863,9.170000076293945,9.260000228881836,9.260000228881836,4826623.0,9.260000228881836
2020-01-20,9.649999618530273,9.270000457763672,9.300000190734863,9.579999923706055,13548383.0,9.579999923706055
2020-01-21,9.640000343322754,9.279999732971191,9.630000114440918,9.329999923706055,8566231.0,9.329999923706055
2020-01-22,8.960000038146973,8.529999732971191,8.59000015258789,8.850000381469727,14259198.0,8.850000381469727
2020-01-23,8.880000114440918,8.550000190734863,8.75,8.609999656677246,7954169.0,8.609999656677246
2020-02-03,7.75,7.75,7.75,7.75,1635800.0,7.75
2020-02-04,7.550000190734863,6.980000019073486,6.980000019073486,7.369999885559082,12126054.0,7.369999885559082
2020-02-05,7.829999923706055,7.300000190734863,7.369999885559082,7.650000095367432,9105964.0,7.650000095367432
2020-02-06,8.34000015258789,7.559999942779541,7.659999847412109,8.1899995803833,13083993.0,8.1899995803833
2020-02-07,8.369999885559082,8.010000228881836,8.149999618530273,8.210000038146973,10584159.0,8.210000038146973
2020-02-10,8.239999771118164,8.069999694824219,8.220000267028809,8.119999885559082,6084702.0,8.119999885559082
2020-02-11,8.140000343322754,7.869999885559082,8.119999885559082,7.909999847412109,8413752.0,7.909999847412109
2020-02-12,8.039999961853027,7.860000133514404,7.960000038146973,8.029999732971191,4056237.0,8.029999732971191
2020-02-13,8.180000305175781,7.900000095367432,8.0600004196167,7.909999847412109,5276600.0,7.909999847412109
2020-02-14,7.960000038146973,7.829999923706055,7.900000095367432,7.880000114440918,4329696.0,7.880000114440918
2020-02-17,8.670000076293945,8.0,8.0,8.670000076293945,19475975.0,8.670000076293945
2020-02-18,9.539999961853027,9.0,9.0,9.479999542236328,48674431.0,9.479999542236328
2020-02-19,9.479999542236328,8.90999984741211,9.010000228881836,9.0600004196167,33678654.0,9.0600004196167
2020-02-20,9.0600004196167,8.800000190734863,8.880000114440918,9.0,19070861.0,9.0
2020-02-21,9.479999542236328,8.84000015258789,8.84000015258789,9.300000190734863,25983242.0,9.300000190734863
2020-02-24,9.329999923706055,8.979999542236328,9.210000038146973,9.25,18851149.0,9.25
2020-02-25,9.140000343322754,8.729999542236328,9.0,9.140000343322754,17184202.0,9.140000343322754
2020-02-26,9.289999961853027,8.949999809265137,9.050000190734863,9.15999984741211,15622933.0,9.15999984741211
2020-02-27,9.890000343322754,9.100000381469727,9.100000381469727,9.550000190734863,27365787.0,9.550000190734863
2020-02-28,9.3100004196167,8.600000381469727,9.140000343322754,8.649999618530273,24513246.0,8.649999618530273
2020-03-02,9.039999961853027,8.600000381469727,8.649999618530273,8.930000305175781,13106268.0,8.930000305175781
2020-03-03,9.5,8.930000305175781,9.079999923706055,9.4399995803833,24880566.0,9.4399995803833
2020-03-04,10.010000228881836,9.239999771118164,9.319999694824219,9.720000267028809,31981311.0,9.720000267028809
2020-03-05,10.029999732971191,9.5,9.8100004196167,9.6899995803833,27175006.0,9.6899995803833
2020-03-06,9.75,9.430000305175781,9.5,9.520000457763672,16063134.0,9.520000457763672
2020-03-09,9.4399995803833,8.989999771118164,9.329999923706055,9.0,18117131.0,9.0
2020-03-10,9.210000038146973,8.670000076293945,8.739999771118164,9.1899995803833,14704171.0,9.1899995803833
2020-03-11,9.65999984741211,9.140000343322754,9.1899995803833,9.380000114440918,21077176.0,9.380000114440918
2020-03-12,9.520000457763672,9.050000190734863,9.1899995803833,9.1899995803833,13221483.0,9.1899995803833
2020-03-13,9.329999923706055,8.779999732971191,8.850000381469727,9.319999694824219,16275527.0,9.319999694824219
2020-03-16,9.449999809265137,8.84000015258789,9.449999809265137,8.890000343322754,14086881.0,8.890000343322754
2020-03-17,9.100000381469727,8.289999961853027,8.899999618530273,8.5600004196167,11773308.0,8.5600004196167
2020-03-18,8.649999618530273,8.210000038146973,8.649999618530273,8.25,8749074.0,8.25
2020-03-19,8.350000381469727,8.079999923706055,8.180000305175781,8.199999809265137,7626505.0,8.199999809265137
2020-03-20,8.350000381469727,8.130000114440918,8.350000381469727,8.279999732971191,4887527.0,8.279999732971191
2020-03-23,8.239999771118164,8.010000228881836,8.100000381469727,8.149999618530273,5121153.0,8.149999618530273
2020-03-24,8.34000015258789,8.069999694824219,8.220000267028809,8.25,5431801.0,8.25
2020-03-25,8.420000076293945,8.279999732971191,8.390000343322754,8.34000015258789,5780056.0,8.34000015258789
2020-03-26,8.5,8.319999694824219,8.380000114440918,8.350000381469727,4900663.0,8.350000381469727
2020-03-27,8.470000267028809,8.1899995803833,8.470000267028809,8.199999809265137,4489662.0,8.199999809265137
2020-03-30,8.180000305175781,7.829999923706055,8.050000190734863,8.050000190734863,6261262.0,8.050000190734863
2020-03-31,8.149999618530273,7.949999809265137,8.109999656677246,8.0,3482401.0,8.0
2020-04-01,8.039999961853027,7.880000114440918,8.0,7.909999847412109,3652810.0,7.909999847412109
2020-04-02,8.050000190734863,7.820000171661377,7.829999923706055,8.050000190734863,2996176.0,8.050000190734863
2020-04-03,8.119999885559082,7.989999771118164,8.050000190734863,8.010000228881836,3565462.0,8.010000228881836
2020-04-07,8.399999618530273,8.119999885559082,8.140000343322754,8.34000015258789,6634632.0,8.34000015258789
2020-04-08,8.75,8.239999771118164,8.25,8.680000305175781,13387787.0,8.680000305175781
2020-04-09,8.920000076293945,8.5600004196167,8.880000114440918,8.579999923706055,9246076.0,8.579999923706055
2020-04-10,8.600000381469727,8.300000190734863,8.600000381469727,8.3100004196167,7378358.0,8.3100004196167
2020-04-13,8.430000305175781,8.109999656677246,8.270000457763672,8.329999923706055,4376669.0,8.329999923706055
2020-04-14,8.420000076293945,8.25,8.359999656677246,8.420000076293945,5207643.0,8.420000076293945
2020-04-15,8.460000038146973,8.300000190734863,8.449999809265137,8.3100004196167,4437634.0,8.3100004196167
2020-04-16,8.420000076293945,8.199999809265137,8.319999694824219,8.329999923706055,3868600.0,8.329999923706055
2020-04-17,8.380000114440918,8.239999771118164,8.350000381469727,8.279999732971191,4545170.0,8.279999732971191
2020-04-20,8.420000076293945,8.210000038146973,8.300000190734863,8.399999618530273,4648700.0,8.399999618530273
2020-04-21,8.489999771118164,8.279999732971191,8.399999618530273,8.399999618530273,5977800.0,8.399999618530273
2020-04-22,8.420000076293945,8.210000038146973,8.319999694824219,8.390000343322754,5153193.0,8.390000343322754
2020-04-23,9.229999542236328,8.399999618530273,8.479999542236328,8.819999694824219,24494319.0,8.819999694824219
2020-04-24,8.819999694824219,8.40999984741211,8.789999961853027,8.569999694824219,15497541.0,8.569999694824219
2020-04-27,8.510000228881836,8.229999542236328,8.399999618530273,8.229999542236328,8684757.0,8.229999542236328
2020-04-28,8.229999542236328,7.579999923706055,8.130000114440918,7.920000076293945,9859697.0,7.920000076293945
2020-04-29,8.0,7.820000171661377,7.889999866485596,7.889999866485596,3867939.0,7.889999866485596
2020-04-30,8.0600004196167,7.920000076293945,7.940000057220459,8.029999732971191,4139464.0,8.029999732971191
2020-05-06,8.239999771118164,8.050000190734863,8.100000381469727,8.15999984741211,4500571.0,8.15999984741211
2020-05-07,8.170000076293945,8.050000190734863,8.140000343322754,8.09000015258789,4632748.0,8.09000015258789
2020-05-08,8.260000228881836,8.069999694824219,8.109999656677246,8.220000267028809,5554417.0,8.220000267028809
2020-05-11,8.300000190734863,8.149999618530273,8.300000190734863,8.199999809265137,3862397.0,8.199999809265137
2020-05-12,8.489999771118164,8.239999771118164,8.3100004196167,8.300000190734863,7503156.0,8.300000190734863
2020-05-13,8.270000457763672,8.15999984741211,8.239999771118164,8.199999809265137,4251231.0,8.199999809265137
2020-05-14,8.319999694824219,8.100000381469727,8.130000114440918,8.210000038146973,4468774.0,8.210000038146973
2020-05-15,8.289999961853027,8.1899995803833,8.1899995803833,8.199999809265137,3111972.0,8.199999809265137
2020-05-18,8.470000267028809,8.170000076293945,8.229999542236328,8.34000015258789,8578167.0,8.34000015258789
2020-05-19,8.390000343322754,8.279999732971191,8.350000381469727,8.350000381469727,4649777.0,8.350000381469727
2020-05-20,8.34000015258789,8.050000190734863,8.3100004196167,8.069999694824219,6582127.0,8.069999694824219
2020-05-21,8.149999618530273,8.039999961853027,8.119999885559082,8.0600004196167,3276325.0,8.0600004196167
2020-05-22,8.140000343322754,7.889999866485596,8.119999885559082,7.96999979019165,3796711.0,7.96999979019165
2020-05-25,8.010000228881836,7.880000114440918,7.96999979019165,7.96999979019165,1890800.0,7.96999979019165
2020-05-26,8.079999923706055,7.96999979019165,7.96999979019165,8.0600004196167,1989901.0,8.0600004196167
2020-05-27,8.130000114440918,8.0,8.0600004196167,8.039999961853027,2676200.0,8.039999961853027
2020-05-28,8.079999923706055,7.929999828338623,8.0600004196167,7.989999771118164,2477741.0,7.989999771118164
2020-05-29,8.170000076293945,7.929999828338623,7.980000019073486,8.119999885559082,5611118.0,8.119999885559082
2020-06-01,8.300000190734863,8.140000343322754,8.25,8.220000267028809,9530366.0,8.220000267028809
2020-06-02,8.350000381469727,8.170000076293945,8.1899995803833,8.25,7774479.0,8.25
2020-06-03,8.270000457763672,8.130000114440918,8.25,8.149999618530273,5299456.0,8.149999618530273
2020-06-04,8.260000228881836,8.149999618530273,8.180000305175781,8.229999542236328,4539700.0,8.229999542236328
2020-06-05,8.279999732971191,8.100000381469727,8.25,8.149999618530273,3166201.0,8.149999618530273
2020-06-08,8.220000267028809,8.130000114440918,8.15999984741211,8.130000114440918,2354400.0,8.130000114440918
2020-06-09,8.1899995803833,8.119999885559082,8.15999984741211,8.15999984741211,2173453.0,8.15999984741211
2020-06-10,8.15999984741211,7.949999809265137,8.15999984741211,8.0,3951332.0,8.0
2020-06-11,8.029999732971191,7.900000095367432,8.010000228881836,7.929999828338623,4302400.0,7.929999828338623
2020-06-12,7.949999809265137,7.710000038146973,7.800000190734863,7.920000076293945,3064596.0,7.920000076293945
2020-06-15,7.989999771118164,7.849999904632568,7.920000076293945,7.880000114440918,3649763.0,7.880000114440918
2020-06-16,7.929999828338623,7.880000114440918,7.880000114440918,7.920000076293945,2782664.0,7.920000076293945
2020-06-17,8.09000015258789,7.980000019073486,7.989999771118164,8.020000457763672,5007661.0,8.020000457763672
2020-06-18,8.0,7.869999885559082,8.0,7.940000057220459,2972742.0,7.940000057220459
2020-06-19,7.96999979019165,7.889999866485596,7.909999847412109,7.960000038146973,3170220.0,7.960000038146973
2020-06-22,7.980000019073486,7.920000076293945,7.949999809265137,7.96999979019165,3023066.0,7.96999979019165
2020-06-23,7.989999771118164,7.889999866485596,7.980000019073486,7.900000095367432,3501343.0,7.900000095367432
2020-06-24,7.920000076293945,7.769999980926514,7.909999847412109,7.829999923706055,4113136.0,7.829999923706055
2020-06-29,7.809999942779541,7.690000057220459,7.800000190734863,7.699999809265137,4844474.0,7.699999809265137
2020-06-30,7.78000020980835,7.710000038146973,7.710000038146973,7.760000228881836,2275304.0,7.760000228881836
2020-07-01,7.78000020980835,7.619999885559082,7.760000228881836,7.769999980926514,4238693.0,7.769999980926514
2020-07-02,7.960000038146973,7.75,7.760000228881836,7.909999847412109,6957662.0,7.909999847412109
2020-07-03,8.0,7.860000133514404,7.929999828338623,7.989999771118164,6916794.0,7.989999771118164
2020-07-06,8.430000305175781,8.0,8.0,8.399999618530273,15887310.0,8.399999618530273
2020-07-07,8.649999618530273,8.270000457763672,8.489999771118164,8.359999656677246,19758480.0,8.359999656677246
2020-07-08,9.050000190734863,8.25,8.350000381469727,9.029999732971191,29682307.0,9.029999732971191
2020-07-09,9.489999771118164,9.029999732971191,9.0600004196167,9.100000381469727,31414883.0,9.100000381469727
2020-07-10,9.300000190734863,8.869999885559082,9.050000190734863,8.970000267028809,19683763.0,8.970000267028809
2020-07-13,9.399999618530273,9.0600004196167,9.0600004196167,9.289999961853027,19593564.0,9.289999961853027
2020-07-14,10.0,9.199999809265137,9.210000038146973,9.569999694824219,28995871.0,9.569999694824219
2020-07-15,9.789999961853027,9.020000457763672,9.789999961853027,9.0600004196167,20469654.0,9.0600004196167
2020-07-16,9.25,8.600000381469727,9.050000190734863,8.739999771118164,15776662.0,8.739999771118164
2020-07-17,9.130000114440918,8.680000305175781,8.739999771118164,8.899999618530273,11877013.0,8.899999618530273
2020-07-20,9.789999961853027,9.020000457763672,9.020000457763672,9.739999771118164,29394782.0,9.739999771118164
2020-07-21,9.899999618530273,9.220000267028809,9.899999618530273,9.329999923706055,25962739.0,9.329999923706055
2020-07-22,9.789999961853027,9.199999809265137,9.25,9.5,26532004.0,9.5
2020-07-23,9.880000114440918,9.399999618530273,9.529999732971191,9.779999732971191,36268073.0,9.779999732971191
2020-07-24,10.4399995803833,9.489999771118164,9.779999732971191,9.859999656677246,54927154.0,9.859999656677246
2020-07-27,9.699999809265137,9.15999984741211,9.640000343322754,9.359999656677246,26081841.0,9.359999656677246
2020-07-28,9.619999885559082,9.130000114440918,9.220000267028809,9.319999694824219,18137227.0,9.319999694824219
2020-07-29,9.380000114440918,9.020000457763672,9.270000457763672,9.350000381469727,16988000.0,9.350000381469727
2020-07-30,9.529999732971191,9.15999984741211,9.369999885559082,9.220000267028809,16152018.0,9.220000267028809
2020-07-31,9.270000457763672,9.069999694824219,9.260000228881836,9.149999618530273,12805981.0,9.149999618530273
2020-08-03,9.949999809265137,9.1899995803833,9.1899995803833,9.90999984741211,35615500.0,9.90999984741211
2020-08-04,10.0600004196167,9.539999961853027,9.989999771118164,9.579999923706055,23525193.0,9.579999923706055
2020-08-05,10.479999542236328,9.510000228881836,9.510000228881836,10.210000038146973,44626215.0,10.210000038146973
2020-08-06,10.630000114440918,10.119999885559082,10.1899995803833,10.430000305175781,45242117.0,10.430000305175781
2020-08-07,10.970000267028809,10.029999732971191,10.430000305175781,10.479999542236328,45208000.0,10.479999542236328
2020-08-10,10.989999771118164,10.199999809265137,10.350000381469727,10.40999984741211,36533990.0,10.40999984741211
2020-08-11,10.979999542236328,10.119999885559082,10.380000114440918,10.699999809265137,48588366.0,10.699999809265137
2020-08-12,10.449999809265137,9.779999732971191,10.449999809265137,10.119999885559082,31769486.0,10.119999885559082
2020-08-13,10.369999885559082,10.010000228881836,10.119999885559082,10.09000015258789,19092595.0,10.09000015258789
2020-08-14,11.100000381469727,9.90999984741211,10.069999694824219,11.100000381469727,48561442.0,11.100000381469727
2020-08-17,12.210000038146973,11.010000228881836,11.569999694824219,11.680000305175781,81672099.0,11.680000305175781
2020-08-18,12.520000457763672,11.199999809265137,11.449999809265137,12.170000076293945,66303952.0,12.170000076293945
2020-08-19,12.760000228881836,11.619999885559082,11.850000381469727,12.180000305175781,59309288.0,12.180000305175781
2020-08-20,12.220000267028809,11.3100004196167,11.819999694824219,11.529999732971191,35886811.0,11.529999732971191
2020-08-21,11.859999656677246,11.199999809265137,11.539999961853027,11.470000267028809,21114000.0,11.470000267028809
2020-08-24,11.569999694824219,11.020000457763672,11.390000343322754,11.1899995803833,20007195.0,11.1899995803833
2020-08-25,11.229999542236328,10.649999618530273,11.210000038146973,10.739999771118164,24330399.0,10.739999771118164
2020-08-26,10.84000015258789,10.220000267028809,10.649999618530273,10.369999885559082,19949582.0,10.369999885559082
2020-08-27,10.539999961853027,10.130000114440918,10.369999885559082,10.449999809265137,15299729.0,10.449999809265137
2020-08-28,10.649999618530273,10.350000381469727,10.369999885559082,10.550000190734863,12857624.0,10.550000190734863
2020-08-31,11.380000114440918,10.680000305175781,10.960000038146973,11.149999618530273,35527148.0,11.149999618530273
2020-09-01,11.430000305175781,10.979999542236328,11.0,11.170000076293945,28092008.0,11.170000076293945
2020-09-02,11.199999809265137,10.739999771118164,11.170000076293945,10.90999984741211,17886359.0,10.90999984741211
2020-09-03,10.949999809265137,10.510000228881836,10.9399995803833,10.65999984741211,14429209.0,10.65999984741211
2020-09-04,10.579999923706055,10.390000343322754,10.430000305175781,10.510000228881836,9264127.0,10.510000228881836
2020-09-07,10.539999961853027,10.020000457763672,10.529999732971191,10.09000015258789,15149806.0,10.09000015258789
2020-09-08,10.199999809265137,9.890000343322754,10.15999984741211,10.170000076293945,10208557.0,10.170000076293945
2020-09-09,10.34000015258789,9.970000267028809,10.039999961853027,10.180000305175781,11521487.0,10.180000305175781
2020-09-10,10.270000457763672,9.489999771118164,10.199999809265137,9.619999885559082,12670315.0,9.619999885559082
2020-09-11,9.609999656677246,9.3100004196167,9.550000190734863,9.600000381469727,7017666.0,9.600000381469727
2020-09-14,9.729999542236328,9.510000228881836,9.619999885559082,9.619999885559082,5590980.0,9.619999885559082
2020-09-15,10.130000114440918,9.569999694824219,9.640000343322754,9.979999542236328,10916902.0,9.979999542236328
2020-09-16,9.90999984741211,9.600000381469727,9.90999984741211,9.699999809265137,6434900.0,9.699999809265137
2020-09-17,9.789999961853027,9.489999771118164,9.699999809265137,9.6899995803833,5462065.0,9.6899995803833
2020-09-18,9.880000114440918,9.600000381469727,9.6899995803833,9.880000114440918,7069953.0,9.880000114440918
2020-09-21,10.350000381469727,9.869999885559082,9.979999542236328,10.199999809265137,14634894.0,10.199999809265137
2020-09-22,10.149999618530273,9.869999885559082,10.050000190734863,9.899999618530273,8466306.0,9.899999618530273
2020-09-23,9.979999542236328,9.6899995803833,9.9399995803833,9.880000114440918,5541303.0,9.880000114440918
2020-09-24,9.850000381469727,9.510000228881836,9.829999923706055,9.539999961853027,5536484.0,9.539999961853027
2020-09-25,9.680000305175781,9.479999542236328,9.579999923706055,9.529999732971191,3905700.0,9.529999732971191
2020-09-28,9.569999694824219,9.329999923706055,9.5,9.380000114440918,4025900.0,9.380000114440918
2020-09-29,9.739999771118164,9.420000076293945,9.4399995803833,9.640000343322754,6244772.0,9.640000343322754
2020-09-30,9.75,9.529999732971191,9.630000114440918,9.699999809265137,5412690.0,9.699999809265137
2020-10-09,9.979999542236328,9.699999809265137,9.829999923706055,9.880000114440918,6190456.0,9.880000114440918
2020-10-12,10.1899995803833,9.829999923706055,9.899999618530273,10.170000076293945,10531982.0,10.170000076293945
2020-10-13,10.130000114440918,9.979999542236328,10.079999923706055,10.079999923706055,6639676.0,10.079999923706055
2020-10-14,10.229999542236328,9.84000015258789,10.050000190734863,9.90999984741211,7490006.0,9.90999984741211
2020-10-15,10.010000228881836,9.800000190734863,9.880000114440918,9.869999885559082,4864678.0,9.869999885559082
2020-10-16,9.899999618530273,9.649999618530273,9.899999618530273,9.710000038146973,5144727.0,9.710000038146973
2020-10-19,9.869999885559082,9.640000343322754,9.699999809265137,9.670000076293945,3711895.0,9.670000076293945
2020-10-20,9.729999542236328,9.550000190734863,9.609999656677246,9.729999542236328,3304733.0,9.729999542236328
2020-10-21,9.720000267028809,9.470000267028809,9.699999809265137,9.520000457763672,4173497.0,9.520000457763672
2020-10-22,9.520000457763672,9.380000114440918,9.520000457763672,9.460000038146973,2984939.0,9.460000038146973
2020-10-23,9.569999694824219,9.40999984741211,9.420000076293945,9.449999809265137,2781100.0,9.449999809265137
2020-10-26,9.670000076293945,9.319999694824219,9.460000038146973,9.489999771118164,3843084.0,9.489999771118164
2020-10-27,9.6899995803833,9.399999618530273,9.489999771118164,9.569999694824219,2425369.0,9.569999694824219